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 |
|---|---|---|---|---|---|
| 2007/12/28 | 115,000 | 115,000 | 111,000 | 111,000 | 57 |
| 2007/12/27 | 115,000 | 116,000 | 114,000 | 115,000 | 27 |
| 2007/12/26 | 114,000 | 120,000 | 114,000 | 118,000 | 84 |
| 2007/12/25 | 120,000 | 122,000 | 113,000 | 114,000 | 142 |
| 2007/12/21 | 110,000 | 119,000 | 110,000 | 119,000 | 265 |
| 2007/12/20 | 110,000 | 112,000 | 110,000 | 110,000 | 151 |
| 2007/12/19 | 110,000 | 113,000 | 110,000 | 110,000 | 109 |
| 2007/12/18 | 110,000 | 114,000 | 110,000 | 112,000 | 118 |
| 2007/12/17 | 113,000 | 114,000 | 109,000 | 110,000 | 322 |
| 2007/12/14 | 110,000 | 114,000 | 109,000 | 109,000 | 250 |
| 2007/12/13 | 111,000 | 111,000 | 106,000 | 107,000 | 245 |
| 2007/12/12 | 109,000 | 113,000 | 103,000 | 112,000 | 335 |
| 2007/12/11 | 112,000 | 113,000 | 110,000 | 111,000 | 146 |
| 2007/12/10 | 113,000 | 115,000 | 110,000 | 112,000 | 302 |
| 2007/12/07 | 110,000 | 122,000 | 106,000 | 114,000 | 1,220 |
| 2007/12/06 | 107,000 | 108,000 | 105,000 | 107,000 | 126 |
| 2007/12/05 | 106,000 | 109,000 | 105,000 | 106,000 | 113 |
| 2007/12/04 | 109,000 | 110,000 | 107,000 | 108,000 | 43 |
| 2007/12/03 | 109,000 | 110,000 | 108,000 | 110,000 | 59 |
| 2007/11/30 | 110,000 | 113,000 | 107,000 | 108,000 | 205 |
| 2007/11/29 | 115,000 | 116,000 | 107,000 | 107,000 | 200 |
| 2007/11/28 | 104,000 | 113,000 | 104,000 | 112,000 | 450 |
| 2007/11/27 | 103,000 | 105,000 | 103,000 | 104,000 | 77 |
| 2007/11/26 | 101,000 | 107,000 | 101,000 | 105,000 | 221 |
| 2007/11/22 | 102,000 | 102,000 | 100,000 | 101,000 | 299 |
| 2007/11/21 | 105,000 | 105,000 | 103,000 | 105,000 | 108 |
| 2007/11/20 | 101,000 | 105,000 | 100,000 | 105,000 | 156 |
| 2007/11/19 | 108,000 | 108,000 | 101,000 | 101,000 | 232 |
| 2007/11/16 | 100,000 | 109,000 | 100,000 | 108,000 | 270 |
| 2007/11/15 | 109,000 | 109,000 | 101,000 | 103,000 | 208 |
| 2007/11/14 | 108,000 | 108,000 | 102,000 | 106,000 | 167 |
| 2007/11/13 | 103,000 | 107,000 | 100,000 | 102,000 | 258 |
| 2007/11/12 | 101,000 | 106,000 | 98,800 | 104,000 | 228 |
| 2007/11/09 | 109,000 | 109,000 | 101,000 | 103,000 | 351 |
| 2007/11/08 | 112,000 | 113,000 | 101,000 | 113,000 | 1,680 |
| 2007/11/07 | 105,000 | 121,000 | 105,000 | 121,000 | 2,174 |
| 2007/11/06 | 108,000 | 111,000 | 101,000 | 101,000 | 194 |
| 2007/11/05 | 106,000 | 109,000 | 102,000 | 103,000 | 42 |
| 2007/11/02 | 102,000 | 110,000 | 101,000 | 109,000 | 130 |
| 2007/11/01 | 111,000 | 112,000 | 105,000 | 105,000 | 68 |
| 2007/10/31 | 111,000 | 111,000 | 107,000 | 109,000 | 193 |
| 2007/10/30 | 123,000 | 124,000 | 112,000 | 115,000 | 257 |
| 2007/10/29 | 117,000 | 132,000 | 117,000 | 120,000 | 749 |
| 2007/10/26 | 109,000 | 117,000 | 105,000 | 116,000 | 348 |
| 2007/10/25 | 120,000 | 120,000 | 104,000 | 112,000 | 825 |
| 2007/10/24 | 114,000 | 130,000 | 114,000 | 124,000 | 2,035 |
| 2007/10/23 | 110,000 | 110,000 | 110,000 | 110,000 | 37 |
| 2007/10/22 | 93,600 | 99,600 | 93,600 | 99,600 | 299 |
| 2007/10/19 | 80,800 | 89,800 | 80,600 | 89,600 | 542 |
| 2007/10/18 | 78,700 | 79,800 | 77,000 | 79,800 | 81 |
| 2007/10/17 | 77,700 | 80,000 | 76,300 | 79,800 | 24 |
| 2007/10/16 | 80,100 | 80,100 | 78,100 | 78,500 | 94 |
| 2007/10/15 | 80,000 | 82,800 | 79,500 | 81,800 | 224 |
| 2007/10/12 | 78,500 | 78,600 | 77,500 | 78,500 | 62 |
| 2007/10/11 | 77,500 | 79,600 | 77,100 | 79,500 | 50 |
| 2007/10/10 | 82,000 | 83,000 | 75,000 | 80,500 | 126 |
| 2007/10/09 | 83,200 | 85,000 | 81,400 | 82,000 | 62 |
| 2007/10/05 | 82,200 | 83,000 | 81,100 | 81,500 | 55 |
| 2007/10/04 | 80,000 | 80,000 | 77,600 | 79,800 | 51 |
| 2007/10/03 | 74,500 | 80,100 | 74,500 | 78,000 | 100 |
| 2007/10/02 | 77,000 | 78,000 | 74,100 | 76,900 | 88 |
| 2007/10/01 | 76,400 | 81,800 | 74,000 | 78,000 | 161 |
| 2007/09/28 | 76,800 | 78,400 | 74,500 | 78,400 | 69 |
| 2007/09/27 | 69,200 | 74,200 | 69,000 | 74,200 | 179 |
| 2007/09/26 | 65,000 | 69,200 | 64,200 | 69,000 | 42 |
| 2007/09/25 | 62,200 | 64,200 | 62,000 | 64,200 | 141 |
| 2007/09/21 | 63,000 | 64,000 | 61,700 | 62,400 | 194 |
| 2007/09/20 | 71,700 | 71,700 | 66,000 | 66,500 | 75 |
| 2007/09/19 | 71,300 | 73,000 | 70,700 | 70,700 | 270 |
| 2007/09/18 | 79,000 | 80,500 | 71,000 | 71,000 | 62 |
| 2007/09/14 | 84,000 | 84,000 | 79,800 | 80,200 | 47 |
| 2007/09/13 | 84,500 | 88,000 | 84,000 | 84,000 | 82 |
| 2007/09/12 | 87,000 | 88,000 | 85,200 | 85,200 | 45 |
| 2007/09/11 | 84,500 | 88,000 | 84,500 | 85,000 | 43 |
| 2007/09/10 | 87,000 | 87,800 | 86,000 | 86,000 | 68 |
| 2007/09/07 | 88,000 | 88,000 | 84,600 | 88,000 | 117 |
| 2007/09/06 | 83,000 | 86,000 | 82,200 | 86,000 | 93 |
| 2007/09/05 | 85,000 | 87,700 | 84,000 | 84,100 | 81 |
| 2007/09/04 | 82,000 | 86,000 | 81,500 | 86,000 | 56 |
| 2007/09/03 | 81,700 | 83,200 | 81,000 | 82,000 | 119 |
| 2007/08/31 | 82,100 | 85,500 | 82,000 | 82,500 | 78 |
| 2007/08/30 | 84,000 | 86,500 | 84,000 | 84,100 | 34 |
| 2007/08/29 | 88,400 | 88,400 | 85,300 | 86,000 | 40 |
| 2007/08/28 | 91,000 | 97,900 | 87,000 | 87,400 | 91 |
| 2007/08/28 | 1 -> 3.00 分割 | ||||
| 2007/08/27 | 280,002 | 283,998 | 268,002 | 274,998 | 60 |
| 2007/08/24 | 289,998 | 300,000 | 271,998 | 286,998 | 82 |
| 2007/08/23 | 271,002 | 280,998 | 270,000 | 280,998 | 121 |
| 2007/08/22 | 246,000 | 246,000 | 238,002 | 241,002 | 15 |
| 2007/08/21 | 243,000 | 246,000 | 240,000 | 246,000 | 16 |
| 2007/08/20 | 240,000 | 244,998 | 238,002 | 243,000 | 22 |
| 2007/08/17 | 247,998 | 247,998 | 235,002 | 238,002 | 55 |
| 2007/08/16 | 274,002 | 274,002 | 252,000 | 255,000 | 17 |
| 2007/08/15 | 282,000 | 282,000 | 274,002 | 274,002 | 9 |
| 2007/08/14 | 283,002 | 283,998 | 273,000 | 283,002 | 23 |
| 2007/08/13 | 289,002 | 289,002 | 280,998 | 280,998 | 8 |
| 2007/08/10 | 282,000 | 283,998 | 274,998 | 280,998 | 29 |
| 2007/08/09 | 280,002 | 283,998 | 277,998 | 283,998 | 11 |
| 2007/08/08 | 282,000 | 282,000 | 274,998 | 282,000 | 24 |
| 2007/08/07 | 274,998 | 280,002 | 271,998 | 280,002 | 40 |
| 2007/08/06 | 274,002 | 274,998 | 271,002 | 274,998 | 12 |
| 2007/08/03 | 273,000 | 276,000 | 273,000 | 273,000 | 5 |
| 2007/08/02 | 274,002 | 274,002 | 270,000 | 271,998 | 33 |
| 2007/08/01 | 277,998 | 277,998 | 274,002 | 274,998 | 106 |
| 2007/07/31 | 271,002 | 276,000 | 271,002 | 276,000 | 25 |
| 2007/07/30 | 250,002 | 268,998 | 250,002 | 267,000 | 27 |
| 2007/07/27 | 252,000 | 259,998 | 250,002 | 253,998 | 35 |
| 2007/07/26 | 265,002 | 265,002 | 258,000 | 258,000 | 48 |
| 2007/07/25 | 274,998 | 274,998 | 262,998 | 265,998 | 78 |
| 2007/07/24 | 264,000 | 274,998 | 262,998 | 274,998 | 83 |
| 2007/07/23 | 280,002 | 280,002 | 255,000 | 259,998 | 165 |
| 2007/07/20 | 295,002 | 297,000 | 280,002 | 282,000 | 127 |
| 2007/07/19 | 300,000 | 301,002 | 294,000 | 294,000 | 34 |
| 2007/07/18 | 321,000 | 321,000 | 300,000 | 300,000 | 142 |
| 2007/07/17 | 330,000 | 334,998 | 319,998 | 322,998 | 188 |
| 2007/07/13 | 334,998 | 342,000 | 331,998 | 333,000 | 44 |
| 2007/07/12 | 324,000 | 334,002 | 324,000 | 333,000 | 26 |
| 2007/07/11 | 322,998 | 324,000 | 322,002 | 324,000 | 13 |
| 2007/07/10 | 322,002 | 322,002 | 318,000 | 322,002 | 23 |
| 2007/07/09 | 321,000 | 327,000 | 321,000 | 327,000 | 46 |
| 2007/07/06 | 333,000 | 334,998 | 330,000 | 331,998 | 12 |
| 2007/07/05 | 337,998 | 339,000 | 334,998 | 334,998 | 8 |
| 2007/07/04 | 343,998 | 343,998 | 339,000 | 339,000 | 4 |
| 2007/07/03 | 340,002 | 343,002 | 340,002 | 343,002 | 5 |
| 2007/07/02 | 340,002 | 340,998 | 337,998 | 340,002 | 11 |
| 2007/06/29 | 333,000 | 334,998 | 328,002 | 334,998 | 13 |
| 2007/06/28 | 340,002 | 340,002 | 337,002 | 337,002 | 9 |
| 2007/06/27 | 345,000 | 345,000 | 340,002 | 340,002 | 10 |
| 2007/06/26 | 352,998 | 352,998 | 343,998 | 346,998 | 19 |
| 2007/06/25 | 352,998 | 357,000 | 349,998 | 354,000 | 37 |
| 2007/06/22 | 364,002 | 364,002 | 352,998 | 363,000 | 23 |
| 2007/06/21 | 352,002 | 361,002 | 352,002 | 357,000 | 32 |
| 2007/06/20 | 352,002 | 355,002 | 352,002 | 352,998 | 12 |
| 2007/06/19 | 349,998 | 352,998 | 349,998 | 351,000 | 16 |
| 2007/06/18 | 349,998 | 360,000 | 349,998 | 349,998 | 24 |
| 2007/06/15 | 360,000 | 373,002 | 349,002 | 349,998 | 64 |
| 2007/06/14 | 358,998 | 364,002 | 357,000 | 361,998 | 6 |
| 2007/06/13 | 358,998 | 358,998 | 349,998 | 352,998 | 12 |
| 2007/06/12 | 370,002 | 370,002 | 357,000 | 361,002 | 22 |
| 2007/06/11 | 379,998 | 379,998 | 373,002 | 375,000 | 38 |
| 2007/06/08 | 382,998 | 384,000 | 370,002 | 379,002 | 81 |
| 2007/06/07 | 367,998 | 382,002 | 361,998 | 382,002 | 135 |
| 2007/06/06 | 336,000 | 352,998 | 336,000 | 352,998 | 43 |
| 2007/06/05 | 340,002 | 340,002 | 336,000 | 336,000 | 36 |
| 2007/06/04 | 343,998 | 345,000 | 337,002 | 340,998 | 35 |
| 2007/06/01 | 331,998 | 337,002 | 331,998 | 334,998 | 31 |
| 2007/05/31 | 327,000 | 330,000 | 325,998 | 328,002 | 45 |
| 2007/05/30 | 319,998 | 325,002 | 319,998 | 324,000 | 16 |
| 2007/05/29 | 322,998 | 325,002 | 313,998 | 322,002 | 26 |
| 2007/05/28 | 315,000 | 325,002 | 313,002 | 322,002 | 35 |
| 2007/05/25 | 307,002 | 313,998 | 307,002 | 313,002 | 20 |
| 2007/05/24 | 304,998 | 307,998 | 301,998 | 307,998 | 26 |
| 2007/05/23 | 307,998 | 313,002 | 304,998 | 306,000 | 26 |
| 2007/05/22 | 300,000 | 303,000 | 295,998 | 303,000 | 25 |
| 2007/05/21 | 298,998 | 300,000 | 295,998 | 300,000 | 6 |
| 2007/05/18 | 297,000 | 297,000 | 289,998 | 292,002 | 45 |
| 2007/05/17 | 292,002 | 292,998 | 288,000 | 291,000 | 69 |
| 2007/05/16 | 289,998 | 292,998 | 289,998 | 291,000 | 23 |
| 2007/05/15 | 295,998 | 304,998 | 283,998 | 289,998 | 40 |
| 2007/05/14 | 315,000 | 315,000 | 297,000 | 298,002 | 33 |
| 2007/05/11 | 313,998 | 313,998 | 301,998 | 304,998 | 30 |
| 2007/05/10 | 324,000 | 325,998 | 315,000 | 316,002 | 22 |
| 2007/05/09 | 304,002 | 324,000 | 304,002 | 324,000 | 48 |
| 2007/05/08 | 304,998 | 307,002 | 304,002 | 304,002 | 33 |
| 2007/05/07 | 304,998 | 307,002 | 303,000 | 303,000 | 43 |
| 2007/05/02 | 309,000 | 309,000 | 301,998 | 301,998 | 40 |
| 2007/05/01 | 289,998 | 301,998 | 286,002 | 301,998 | 44 |
| 2007/04/27 | 292,002 | 292,002 | 285,000 | 289,002 | 37 |
| 2007/04/26 | 292,002 | 292,002 | 289,998 | 292,002 | 29 |
| 2007/04/25 | 292,002 | 297,000 | 289,002 | 289,998 | 38 |
| 2007/04/24 | 295,998 | 298,002 | 286,002 | 292,998 | 103 |
| 2007/04/23 | 304,998 | 307,998 | 295,998 | 295,998 | 39 |
| 2007/04/20 | 301,002 | 303,000 | 300,000 | 300,000 | 36 |
| 2007/04/19 | 300,000 | 300,000 | 294,000 | 298,998 | 102 |
| 2007/04/18 | 313,002 | 313,002 | 303,000 | 304,998 | 46 |
| 2007/04/17 | 306,000 | 313,998 | 306,000 | 307,998 | 143 |
| 2007/04/16 | 327,000 | 331,002 | 301,998 | 301,998 | 140 |
| 2007/04/13 | 346,002 | 346,998 | 327,000 | 337,002 | 62 |
| 2007/04/12 | 339,000 | 339,000 | 331,998 | 337,998 | 24 |
| 2007/04/11 | 331,998 | 337,998 | 328,002 | 337,002 | 92 |
| 2007/04/10 | 337,998 | 343,002 | 333,000 | 334,998 | 77 |
| 2007/04/09 | 351,000 | 351,000 | 330,000 | 337,998 | 97 |
| 2007/04/06 | 358,002 | 358,998 | 349,002 | 351,000 | 81 |
| 2007/04/05 | 366,000 | 372,000 | 351,000 | 355,998 | 197 |
| 2007/04/04 | 375,000 | 382,002 | 364,998 | 366,000 | 159 |
| 2007/04/03 | 370,002 | 372,000 | 361,998 | 366,000 | 37 |
| 2007/04/02 | 370,002 | 379,998 | 360,000 | 367,002 | 84 |
| 2007/03/30 | 360,000 | 370,002 | 355,998 | 361,002 | 65 |
| 2007/03/29 | 355,002 | 363,000 | 352,002 | 355,998 | 31 |
| 2007/03/28 | 358,998 | 358,998 | 355,002 | 357,000 | 17 |
| 2007/03/27 | 366,000 | 366,000 | 354,000 | 358,002 | 18 |
| 2007/03/26 | 366,000 | 369,000 | 360,000 | 364,998 | 93 |
| 2007/03/23 | 361,998 | 366,000 | 352,998 | 366,000 | 49 |
| 2007/03/22 | 355,002 | 360,000 | 352,002 | 354,000 | 45 |
| 2007/03/20 | 354,000 | 361,998 | 349,002 | 351,000 | 204 |
| 2007/03/19 | 363,000 | 363,000 | 352,002 | 355,002 | 129 |
| 2007/03/16 | 358,002 | 366,000 | 358,002 | 364,002 | 50 |
| 2007/03/15 | 363,000 | 364,002 | 361,002 | 361,002 | 36 |
| 2007/03/14 | 360,000 | 364,002 | 358,002 | 361,002 | 125 |
| 2007/03/13 | 372,000 | 373,998 | 366,000 | 366,000 | 61 |
| 2007/03/12 | 375,000 | 385,998 | 373,002 | 373,998 | 62 |
| 2007/03/09 | 375,000 | 375,000 | 369,000 | 372,000 | 60 |
| 2007/03/08 | 370,998 | 373,998 | 370,002 | 373,998 | 40 |
| 2007/03/07 | 378,000 | 378,000 | 367,998 | 373,002 | 77 |
| 2007/03/06 | 360,000 | 373,002 | 360,000 | 372,000 | 90 |
| 2007/03/05 | 370,002 | 378,000 | 360,000 | 360,000 | 207 |
| 2007/03/02 | 370,002 | 373,998 | 367,998 | 373,998 | 169 |
| 2007/03/01 | 387,000 | 388,998 | 370,998 | 375,000 | 102 |
| 2007/02/28 | 360,000 | 382,998 | 349,998 | 379,002 | 386 |
| 2007/02/27 | 408,000 | 408,000 | 388,998 | 390,000 | 191 |
| 2007/02/26 | 409,002 | 414,000 | 409,002 | 409,998 | 97 |
| 2007/02/23 | 420,000 | 420,000 | 408,000 | 409,002 | 163 |
| 2007/02/22 | 420,000 | 424,998 | 406,002 | 421,998 | 735 |
| 2007/02/21 | 420,000 | 454,998 | 420,000 | 454,002 | 494 |
| 2007/02/20 | 406,998 | 430,998 | 403,002 | 421,998 | 368 |
| 2007/02/19 | 388,002 | 427,002 | 387,000 | 415,002 | 600 |
| 2007/02/16 | 370,998 | 382,002 | 370,998 | 376,998 | 78 |
| 2007/02/15 | 379,002 | 379,002 | 370,998 | 373,998 | 73 |
| 2007/02/14 | 366,000 | 372,000 | 364,998 | 370,002 | 56 |
| 2007/02/13 | 364,998 | 376,002 | 364,998 | 364,998 | 51 |
| 2007/02/09 | 376,002 | 376,998 | 366,000 | 367,002 | 66 |
| 2007/02/08 | 385,002 | 391,998 | 369,000 | 379,998 | 164 |
| 2007/02/07 | 391,998 | 394,998 | 385,998 | 385,998 | 70 |
| 2007/02/06 | 396,000 | 397,998 | 390,000 | 394,998 | 35 |
| 2007/02/05 | 397,002 | 403,998 | 391,002 | 400,998 | 53 |
| 2007/02/02 | 403,002 | 406,998 | 394,002 | 403,998 | 93 |
| 2007/02/01 | 406,998 | 415,002 | 406,998 | 408,000 | 50 |
| 2007/01/31 | 417,000 | 417,000 | 391,002 | 417,000 | 183 |
| 2007/01/30 | 441,000 | 441,000 | 406,998 | 418,998 | 277 |
| 2007/01/29 | 427,998 | 456,000 | 424,998 | 441,000 | 547 |
| 2007/01/26 | 402,000 | 432,000 | 400,998 | 432,000 | 304 |
| 2007/01/25 | 430,002 | 433,002 | 409,998 | 412,002 | 291 |
| 2007/01/24 | 415,998 | 430,998 | 409,998 | 427,002 | 451 |
| 2007/01/23 | 387,000 | 442,002 | 387,000 | 421,002 | 1,313 |
| 2007/01/22 | 394,002 | 408,000 | 385,998 | 391,998 | 652 |
| 2007/01/19 | 370,002 | 382,998 | 364,002 | 379,002 | 385 |
| 2007/01/18 | 352,998 | 375,000 | 352,998 | 370,002 | 399 |
| 2007/01/17 | 360,000 | 360,000 | 348,000 | 352,998 | 408 |
| 2007/01/16 | 352,002 | 361,002 | 346,998 | 358,998 | 189 |
| 2007/01/15 | 373,002 | 375,000 | 346,002 | 355,002 | 273 |
| 2007/01/12 | 367,998 | 376,998 | 363,000 | 373,002 | 214 |
| 2007/01/11 | 361,998 | 364,998 | 361,998 | 364,002 | 65 |
| 2007/01/10 | 363,000 | 370,002 | 360,000 | 360,000 | 88 |
| 2007/01/09 | 354,000 | 367,998 | 352,002 | 363,000 | 170 |
| 2007/01/05 | 346,998 | 354,000 | 346,002 | 354,000 | 166 |
| 2007/01/04 | 351,000 | 355,002 | 348,000 | 348,000 | 43 |