出前館(2484)の株価時系列情報
出前館(2484)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 346,998 | 351,000 | 343,002 | 351,000 | 60 |
| 2006/12/28 | 352,002 | 357,000 | 340,998 | 343,002 | 164 |
| 2006/12/27 | 366,000 | 373,002 | 352,998 | 355,002 | 158 |
| 2006/12/26 | 357,000 | 366,000 | 351,000 | 363,000 | 239 |
| 2006/12/25 | 360,000 | 360,000 | 343,002 | 358,998 | 166 |
| 2006/12/22 | 366,000 | 367,002 | 355,998 | 358,998 | 130 |
| 2006/12/21 | 376,002 | 376,002 | 364,002 | 367,002 | 126 |
| 2006/12/20 | 379,002 | 391,998 | 376,002 | 378,000 | 94 |
| 2006/12/19 | 394,002 | 403,002 | 378,000 | 379,002 | 164 |
| 2006/12/18 | 382,998 | 399,000 | 376,998 | 397,002 | 173 |
| 2006/12/15 | 378,000 | 382,998 | 373,998 | 375,000 | 113 |
| 2006/12/14 | 375,000 | 376,002 | 369,000 | 372,000 | 61 |
| 2006/12/13 | 381,000 | 384,000 | 372,000 | 375,000 | 128 |
| 2006/12/12 | 393,000 | 396,000 | 379,998 | 388,002 | 97 |
| 2006/12/11 | 387,000 | 396,000 | 379,998 | 396,000 | 131 |
| 2006/12/08 | 396,000 | 402,000 | 382,998 | 388,002 | 70 |
| 2006/12/07 | 409,998 | 411,000 | 394,998 | 397,998 | 138 |
| 2006/12/06 | 394,998 | 409,998 | 385,998 | 409,998 | 211 |
| 2006/12/05 | 394,002 | 394,998 | 385,002 | 394,998 | 168 |
| 2006/12/04 | 378,000 | 391,002 | 378,000 | 385,998 | 74 |
| 2006/12/01 | 385,998 | 385,998 | 373,998 | 378,000 | 73 |
| 2006/11/30 | 394,998 | 394,998 | 382,002 | 387,000 | 57 |
| 2006/11/29 | 384,000 | 394,998 | 384,000 | 388,002 | 62 |
| 2006/11/28 | 366,000 | 388,002 | 366,000 | 382,002 | 81 |
| 2006/11/27 | 363,000 | 378,000 | 358,998 | 375,000 | 81 |
| 2006/11/24 | 346,998 | 363,000 | 345,000 | 361,998 | 101 |
| 2006/11/22 | 339,000 | 370,002 | 330,000 | 367,002 | 131 |
| 2006/11/21 | 346,002 | 355,002 | 325,998 | 342,000 | 117 |
| 2006/11/20 | 369,000 | 369,000 | 348,000 | 348,000 | 114 |
| 2006/11/17 | 390,000 | 397,998 | 379,998 | 382,002 | 61 |
| 2006/11/16 | 412,002 | 412,002 | 394,998 | 396,000 | 107 |
| 2006/11/15 | 429,000 | 429,000 | 403,998 | 406,998 | 84 |
| 2006/11/14 | 406,002 | 423,000 | 406,002 | 420,000 | 72 |
| 2006/11/13 | 403,998 | 406,002 | 390,000 | 406,002 | 104 |
| 2006/11/10 | 415,002 | 424,002 | 409,002 | 414,000 | 47 |
| 2006/11/09 | 421,998 | 433,002 | 412,002 | 424,998 | 44 |
| 2006/11/08 | 444,000 | 444,000 | 418,002 | 427,002 | 134 |
| 2006/11/07 | 445,998 | 454,998 | 427,998 | 445,002 | 173 |
| 2006/11/06 | 463,998 | 466,998 | 439,002 | 439,002 | 223 |
| 2006/11/02 | 474,000 | 480,000 | 460,002 | 463,998 | 129 |
| 2006/11/01 | 456,000 | 484,002 | 448,002 | 484,002 | 170 |
| 2006/10/31 | 472,998 | 475,998 | 453,000 | 453,000 | 206 |
| 2006/10/30 | 472,002 | 490,002 | 465,000 | 471,000 | 275 |
| 2006/10/27 | 466,998 | 496,998 | 445,002 | 487,998 | 938 |
| 2006/10/26 | 435,000 | 465,000 | 435,000 | 459,000 | 794 |
| 2006/10/25 | 448,002 | 469,998 | 424,998 | 424,998 | 754 |
| 2006/10/24 | 442,002 | 457,002 | 432,000 | 448,002 | 542 |
| 2006/10/23 | 420,000 | 445,002 | 408,000 | 442,002 | 493 |
| 2006/10/20 | 439,998 | 460,002 | 424,998 | 430,002 | 525 |
| 2006/10/19 | 409,998 | 451,998 | 406,002 | 451,998 | 1,488 |
| 2006/10/18 | 390,000 | 406,002 | 382,998 | 403,002 | 424 |
| 2006/10/17 | 418,998 | 418,998 | 393,000 | 393,000 | 298 |
| 2006/10/16 | 397,002 | 414,000 | 382,998 | 403,998 | 350 |
| 2006/10/13 | 366,000 | 405,000 | 361,998 | 400,002 | 476 |
| 2006/10/12 | 352,002 | 379,998 | 351,000 | 358,998 | 354 |
| 2006/10/11 | 396,000 | 396,000 | 358,002 | 369,000 | 281 |
| 2006/10/10 | 430,002 | 432,000 | 400,998 | 400,998 | 263 |
| 2006/10/06 | 457,998 | 457,998 | 441,000 | 450,000 | 61 |
| 2006/10/05 | 457,002 | 460,998 | 445,002 | 457,998 | 126 |
| 2006/10/04 | 466,002 | 469,998 | 445,002 | 448,002 | 157 |
| 2006/10/03 | 478,998 | 478,998 | 457,998 | 466,002 | 145 |
| 2006/10/02 | 478,998 | 493,998 | 477,000 | 483,000 | 154 |
| 2006/09/29 | 504,000 | 514,002 | 481,002 | 486,000 | 377 |
| 2006/09/28 | 474,000 | 514,998 | 469,998 | 499,002 | 343 |
| 2006/09/27 | 454,998 | 472,002 | 451,002 | 465,000 | 86 |
| 2006/09/26 | 448,998 | 454,002 | 439,998 | 448,002 | 41 |
| 2006/09/25 | 465,000 | 468,000 | 439,002 | 450,000 | 55 |
| 2006/09/22 | 457,002 | 469,998 | 436,998 | 465,000 | 86 |
| 2006/09/21 | 448,998 | 460,998 | 433,002 | 460,998 | 75 |
| 2006/09/20 | 453,000 | 459,000 | 442,998 | 448,998 | 80 |
| 2006/09/19 | 475,002 | 480,000 | 460,002 | 460,002 | 105 |
| 2006/09/15 | 484,998 | 484,998 | 462,000 | 475,002 | 103 |
| 2006/09/14 | 487,998 | 496,002 | 472,998 | 487,002 | 106 |
| 2006/09/13 | 525,000 | 525,000 | 496,002 | 496,998 | 102 |
| 2006/09/12 | 517,998 | 532,998 | 517,002 | 517,002 | 106 |
| 2006/09/11 | 535,998 | 540,000 | 513,000 | 528,000 | 115 |
| 2006/09/08 | 525,000 | 535,998 | 520,998 | 534,000 | 65 |
| 2006/09/07 | 517,998 | 532,998 | 513,000 | 529,998 | 87 |
| 2006/09/06 | 558,000 | 564,000 | 534,000 | 538,002 | 258 |
| 2006/09/05 | 529,998 | 562,002 | 528,000 | 552,000 | 325 |
| 2006/09/04 | 520,002 | 535,998 | 511,998 | 526,998 | 215 |
| 2006/09/01 | 510,000 | 516,000 | 496,998 | 504,000 | 331 |
| 2006/08/31 | 532,998 | 543,000 | 508,002 | 520,002 | 415 |
| 2006/08/30 | 580,998 | 582,000 | 541,998 | 552,000 | 556 |
| 2006/08/29 | 598,998 | 604,998 | 568,998 | 579,000 | 345 |
| 2006/08/28 | 622,002 | 628,998 | 601,002 | 603,000 | 283 |
| 2006/08/25 | 615,000 | 637,998 | 609,000 | 637,998 | 290 |
| 2006/08/24 | 625,998 | 628,002 | 612,000 | 615,000 | 237 |
| 2006/08/23 | 610,002 | 633,000 | 607,998 | 633,000 | 291 |
| 2006/08/22 | 592,998 | 613,002 | 592,998 | 610,998 | 125 |
| 2006/08/21 | 624,000 | 625,002 | 595,998 | 604,998 | 167 |
| 2006/08/18 | 625,002 | 627,000 | 613,998 | 624,000 | 163 |
| 2006/08/17 | 645,000 | 658,002 | 622,002 | 628,002 | 332 |
| 2006/08/16 | 660,000 | 661,998 | 640,998 | 645,000 | 327 |
| 2006/08/15 | 625,998 | 634,002 | 624,000 | 633,000 | 236 |
| 2006/08/14 | 634,002 | 636,000 | 612,000 | 622,998 | 329 |
| 2006/08/11 | 604,998 | 616,002 | 600,000 | 604,998 | 244 |
| 2006/08/10 | 589,002 | 609,000 | 586,002 | 600,000 | 294 |
| 2006/08/09 | 568,002 | 597,000 | 564,000 | 597,000 | 281 |
| 2006/08/08 | 570,000 | 589,002 | 555,000 | 574,998 | 443 |
| 2006/08/07 | 619,998 | 637,998 | 582,000 | 583,998 | 983 |
| 2006/08/04 | 577,002 | 613,002 | 565,002 | 607,002 | 1,179 |
| 2006/08/03 | 574,998 | 583,002 | 550,002 | 573,000 | 777 |
| 2006/08/02 | 517,002 | 562,002 | 516,000 | 562,002 | 814 |
| 2006/08/01 | 510,000 | 546,000 | 505,998 | 517,998 | 530 |
| 2006/07/31 | 487,998 | 528,000 | 484,998 | 514,998 | 668 |
| 2006/07/28 | 469,998 | 490,998 | 463,998 | 478,002 | 435 |
| 2006/07/27 | 487,002 | 493,998 | 454,998 | 463,998 | 409 |
| 2006/07/26 | 541,002 | 553,002 | 471,000 | 472,002 | 401 |
| 2006/07/25 | 574,998 | 579,000 | 529,998 | 532,998 | 380 |
| 2006/07/24 | 544,998 | 559,998 | 525,000 | 550,002 | 436 |
| 2006/07/21 | 555,000 | 574,002 | 550,002 | 567,000 | 251 |
| 2006/07/20 | 568,998 | 592,998 | 555,000 | 592,998 | 646 |
| 2006/07/19 | 595,998 | 609,000 | 507,000 | 529,998 | 827 |
| 2006/07/18 | 684,000 | 688,002 | 577,998 | 580,998 | 978 |
| 2006/07/14 | 718,998 | 732,000 | 670,998 | 676,002 | 890 |
| 2006/07/13 | 709,998 | 751,998 | 705,000 | 720,000 | 946 |
| 2006/07/12 | 778,998 | 784,998 | 724,998 | 724,998 | 1,349 |
| 2006/07/11 | 817,998 | 840,000 | 738,000 | 763,002 | 3,495 |
| 2006/07/10 | 742,998 | 847,998 | 736,998 | 838,002 | 7,213 |
| 2006/07/07 | 726,000 | 781,998 | 718,002 | 754,998 | 3,499 |
| 2006/07/06 | 711,000 | 732,000 | 706,002 | 720,000 | 559 |
| 2006/07/05 | 735,000 | 742,002 | 715,998 | 718,998 | 1,054 |
| 2006/07/04 | 733,002 | 754,998 | 718,998 | 754,002 | 1,787 |
| 2006/07/03 | 715,998 | 733,002 | 711,000 | 724,002 | 666 |
| 2006/06/30 | 757,002 | 757,002 | 703,002 | 709,002 | 1,279 |
| 2006/06/29 | 706,002 | 754,998 | 699,000 | 735,000 | 3,182 |
| 2006/06/28 | 663,000 | 699,000 | 661,002 | 685,998 | 1,740 |
| 2006/06/27 | 708,000 | 723,000 | 667,002 | 673,002 | 1,649 |
| 2006/06/26 | 703,998 | 709,998 | 682,002 | 688,002 | 1,003 |
| 2006/06/23 | 748,002 | 748,002 | 700,002 | 714,000 | 1,889 |
| 2006/06/22 | 769,998 | 805,998 | 753,000 | 763,002 | 3,346 |
| 2006/06/21 | 811,998 | 817,998 | 751,002 | 757,998 | 4,532 |
| 2006/06/20 | 715,998 | 825,000 | 715,002 | 802,002 | 9,063 |
| 2006/06/19 | 699,000 | 733,002 | 682,998 | 724,998 | 4,126 |
| 2006/06/16 | 679,998 | 727,998 | 646,002 | 714,000 | 4,939 |
| 2006/06/15 | 724,002 | 729,000 | 651,000 | 652,002 | 2,847 |
| 2006/06/14 | 718,002 | 748,002 | 688,002 | 694,002 | 6,289 |
| 2006/06/13 | 667,002 | 742,002 | 664,002 | 708,000 | 5,808 |
| 2006/06/12 | 670,998 | 715,998 | 634,998 | 693,000 | 5,207 |
| 2006/06/09 | 823,002 | 865,002 | 711,000 | 711,000 | 10,705 |
| 2006/06/08 | 856,998 | 870,000 | 807,000 | 811,002 | 7,016 |
| 2006/06/07 | 1,119,996 | 1,209,996 | 900,000 | 907,002 | 15,517 |
| 2006/06/06 | 1,299,996 | 1,429,998 | 1,099,998 | 1,099,998 | 9,046 |