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 |
|---|---|---|---|---|---|
| 2008/12/30 | 73,300 | 73,300 | 73,300 | 73,300 | 9 |
| 2008/12/29 | 68,300 | 68,300 | 68,300 | 68,300 | 8 |
| 2008/12/26 | 63,300 | 63,300 | 63,300 | 63,300 | 26 |
| 2008/12/25 | 59,900 | 59,900 | 58,000 | 58,300 | 19 |
| 2008/12/24 | 60,000 | 60,400 | 58,000 | 60,400 | 29 |
| 2008/12/22 | 59,200 | 60,000 | 59,200 | 60,000 | 96 |
| 2008/12/19 | 58,600 | 59,500 | 58,600 | 59,200 | 34 |
| 2008/12/18 | 58,600 | 59,400 | 58,600 | 59,400 | 27 |
| 2008/12/17 | 60,600 | 60,900 | 58,800 | 59,500 | 30 |
| 2008/12/16 | 60,600 | 60,600 | 59,600 | 60,100 | 21 |
| 2008/12/15 | 59,500 | 60,700 | 59,500 | 60,500 | 22 |
| 2008/12/12 | 61,100 | 61,800 | 59,000 | 60,500 | 48 |
| 2008/12/11 | 62,100 | 62,200 | 60,700 | 61,500 | 27 |
| 2008/12/10 | 61,500 | 63,000 | 61,000 | 62,900 | 61 |
| 2008/12/09 | 60,000 | 61,900 | 60,000 | 61,900 | 33 |
| 2008/12/08 | 59,100 | 60,000 | 58,700 | 58,800 | 31 |
| 2008/12/05 | 55,500 | 59,100 | 55,500 | 58,600 | 46 |
| 2008/12/04 | 58,100 | 58,200 | 57,400 | 57,500 | 37 |
| 2008/12/03 | 59,900 | 60,000 | 58,500 | 58,500 | 44 |
| 2008/12/02 | 58,200 | 58,900 | 58,000 | 58,500 | 37 |
| 2008/12/01 | 61,900 | 61,900 | 60,000 | 60,000 | 27 |
| 2008/11/28 | 58,500 | 61,000 | 58,500 | 61,000 | 23 |
| 2008/11/27 | 59,100 | 60,000 | 59,100 | 60,000 | 14 |
| 2008/11/26 | 59,300 | 60,500 | 59,000 | 59,000 | 29 |
| 2008/11/25 | 62,600 | 62,600 | 60,000 | 60,000 | 38 |
| 2008/11/21 | 60,300 | 60,800 | 59,000 | 60,100 | 49 |
| 2008/11/20 | 65,000 | 65,000 | 60,800 | 60,800 | 66 |
| 2008/11/19 | 67,900 | 69,000 | 65,800 | 65,800 | 77 |
| 2008/11/18 | 67,500 | 67,500 | 66,000 | 67,000 | 17 |
| 2008/11/17 | 65,500 | 67,500 | 65,500 | 67,500 | 7 |
| 2008/11/14 | 67,000 | 67,800 | 65,600 | 67,800 | 58 |
| 2008/11/13 | 67,800 | 67,800 | 65,100 | 65,200 | 41 |
| 2008/11/12 | 71,000 | 71,000 | 69,900 | 69,900 | 14 |
| 2008/11/11 | 72,100 | 72,100 | 71,100 | 72,000 | 33 |
| 2008/11/10 | 72,000 | 73,700 | 71,400 | 72,100 | 101 |
| 2008/11/07 | 69,500 | 71,000 | 68,100 | 71,000 | 80 |
| 2008/11/06 | 70,000 | 70,600 | 67,000 | 70,500 | 139 |
| 2008/11/05 | 70,000 | 72,800 | 70,000 | 72,700 | 176 |
| 2008/11/04 | 67,000 | 68,000 | 66,500 | 67,900 | 85 |
| 2008/10/31 | 68,300 | 68,300 | 65,100 | 66,200 | 41 |
| 2008/10/30 | 62,300 | 67,300 | 61,300 | 67,300 | 197 |
| 2008/10/29 | 57,900 | 62,300 | 56,200 | 62,300 | 808 |
| 2008/10/28 | 58,900 | 58,900 | 58,900 | 58,900 | 80 |
| 2008/10/27 | 67,900 | 67,900 | 63,900 | 63,900 | 121 |
| 2008/10/24 | 71,000 | 71,000 | 67,000 | 68,900 | 105 |
| 2008/10/23 | 70,000 | 73,500 | 68,300 | 73,500 | 154 |
| 2008/10/22 | 67,500 | 74,900 | 66,600 | 74,700 | 525 |
| 2008/10/21 | 77,400 | 78,000 | 74,500 | 76,000 | 83 |
| 2008/10/20 | 72,500 | 76,900 | 72,500 | 76,300 | 96 |
| 2008/10/17 | 77,400 | 80,000 | 70,000 | 73,500 | 194 |
| 2008/10/16 | 85,000 | 85,000 | 76,600 | 76,600 | 346 |
| 2008/10/15 | 92,200 | 92,200 | 86,600 | 86,600 | 407 |
| 2008/10/14 | 94,000 | 98,000 | 92,100 | 93,200 | 334 |
| 2008/10/10 | 91,000 | 95,100 | 89,700 | 95,000 | 209 |
| 2008/10/09 | 94,800 | 99,800 | 92,800 | 99,700 | 158 |
| 2008/10/08 | 87,200 | 100,000 | 87,200 | 99,800 | 599 |
| 2008/10/07 | 84,500 | 96,800 | 84,500 | 96,800 | 299 |
| 2008/10/06 | 90,000 | 94,500 | 84,500 | 94,500 | 120 |
| 2008/10/03 | 92,000 | 94,400 | 87,000 | 94,400 | 65 |
| 2008/10/02 | 98,000 | 98,000 | 91,900 | 95,000 | 54 |
| 2008/10/01 | 95,800 | 98,000 | 93,200 | 98,000 | 18 |
| 2008/09/30 | 90,500 | 97,800 | 86,800 | 97,800 | 149 |
| 2008/09/29 | 98,100 | 98,100 | 93,500 | 96,500 | 30 |
| 2008/09/26 | 98,200 | 98,200 | 95,100 | 95,100 | 13 |
| 2008/09/25 | 98,400 | 98,400 | 96,500 | 98,200 | 40 |
| 2008/09/24 | 97,600 | 98,700 | 96,500 | 98,000 | 53 |
| 2008/09/22 | 99,000 | 99,000 | 96,000 | 98,000 | 31 |
| 2008/09/19 | 97,000 | 98,000 | 95,200 | 98,000 | 59 |
| 2008/09/18 | 96,000 | 97,000 | 91,500 | 97,000 | 90 |
| 2008/09/17 | 98,300 | 99,800 | 96,000 | 97,500 | 95 |
| 2008/09/16 | 90,700 | 99,300 | 90,700 | 98,300 | 158 |
| 2008/09/12 | 95,400 | 95,900 | 95,000 | 95,700 | 26 |
| 2008/09/11 | 95,500 | 95,500 | 93,200 | 95,000 | 26 |
| 2008/09/10 | 93,800 | 95,500 | 93,000 | 95,500 | 53 |
| 2008/09/09 | 94,900 | 95,000 | 92,400 | 95,000 | 56 |
| 2008/09/08 | 91,500 | 93,900 | 91,500 | 93,900 | 47 |
| 2008/09/05 | 87,000 | 89,900 | 85,200 | 89,900 | 56 |
| 2008/09/04 | 90,000 | 90,800 | 86,100 | 90,100 | 41 |
| 2008/09/03 | 90,000 | 91,800 | 89,100 | 90,000 | 30 |
| 2008/09/02 | 93,500 | 93,500 | 86,500 | 88,000 | 76 |
| 2008/09/01 | 85,500 | 91,700 | 85,000 | 91,500 | 118 |
| 2008/08/29 | 85,000 | 86,200 | 85,000 | 86,200 | 43 |
| 2008/08/28 | 85,100 | 85,300 | 84,300 | 84,700 | 68 |
| 2008/08/27 | 85,100 | 85,600 | 84,300 | 85,600 | 114 |
| 2008/08/26 | 85,000 | 86,000 | 85,000 | 86,000 | 62 |
| 2008/08/25 | 88,300 | 88,800 | 87,200 | 87,200 | 18 |
| 2008/08/22 | 88,800 | 88,800 | 85,800 | 88,300 | 16 |
| 2008/08/21 | 89,500 | 91,200 | 89,100 | 90,500 | 31 |
| 2008/08/20 | 86,500 | 88,800 | 85,500 | 88,800 | 56 |
| 2008/08/19 | 88,900 | 88,900 | 86,500 | 86,500 | 39 |
| 2008/08/18 | 86,000 | 89,000 | 86,000 | 89,000 | 41 |
| 2008/08/15 | 85,100 | 88,000 | 85,100 | 86,800 | 67 |
| 2008/08/14 | 87,400 | 87,700 | 86,000 | 86,000 | 48 |
| 2008/08/13 | 89,200 | 89,200 | 86,300 | 87,300 | 239 |
| 2008/08/12 | 95,100 | 97,000 | 92,000 | 92,000 | 79 |
| 2008/08/11 | 96,500 | 98,500 | 96,100 | 96,400 | 50 |
| 2008/08/08 | 97,600 | 98,800 | 96,000 | 97,500 | 22 |
| 2008/08/07 | 97,000 | 99,600 | 97,000 | 99,000 | 24 |
| 2008/08/06 | 98,900 | 99,800 | 97,500 | 98,200 | 23 |
| 2008/08/05 | 100,000 | 100,000 | 96,800 | 96,900 | 66 |
| 2008/08/04 | 100,700 | 102,000 | 98,000 | 98,100 | 61 |
| 2008/08/01 | 105,000 | 105,000 | 101,000 | 103,700 | 45 |
| 2008/07/31 | 106,900 | 106,900 | 102,300 | 105,000 | 142 |
| 2008/07/30 | 105,200 | 108,000 | 105,000 | 106,000 | 136 |
| 2008/07/29 | 103,000 | 105,000 | 102,500 | 104,700 | 71 |
| 2008/07/28 | 102,000 | 105,900 | 102,000 | 105,900 | 175 |
| 2008/07/25 | 101,200 | 103,500 | 100,500 | 103,000 | 124 |
| 2008/07/24 | 100,000 | 105,000 | 99,800 | 105,000 | 242 |
| 2008/07/23 | 97,000 | 100,300 | 96,500 | 99,500 | 231 |
| 2008/07/22 | 101,200 | 101,300 | 96,000 | 96,500 | 72 |
| 2008/07/18 | 96,000 | 101,000 | 95,900 | 98,900 | 152 |
| 2008/07/17 | 97,300 | 98,000 | 94,000 | 95,900 | 57 |
| 2008/07/16 | 92,800 | 96,200 | 91,500 | 95,000 | 72 |
| 2008/07/15 | 98,000 | 98,200 | 91,500 | 92,900 | 146 |
| 2008/07/14 | 101,000 | 103,000 | 97,300 | 99,000 | 199 |
| 2008/07/11 | 97,000 | 106,000 | 95,000 | 100,000 | 698 |
| 2008/07/10 | 95,100 | 98,100 | 95,100 | 98,100 | 51 |
| 2008/07/09 | 97,000 | 98,700 | 95,000 | 96,500 | 141 |
| 2008/07/08 | 97,200 | 99,000 | 95,700 | 96,700 | 108 |
| 2008/07/07 | 99,100 | 99,100 | 96,200 | 98,200 | 78 |
| 2008/07/04 | 100,000 | 100,000 | 99,200 | 99,500 | 73 |
| 2008/07/03 | 99,000 | 103,000 | 99,000 | 100,000 | 68 |
| 2008/07/02 | 106,000 | 106,000 | 101,000 | 103,000 | 107 |
| 2008/07/01 | 106,000 | 108,000 | 100,000 | 105,000 | 187 |
| 2008/06/30 | 98,000 | 106,000 | 98,000 | 104,000 | 217 |
| 2008/06/27 | 97,000 | 99,500 | 96,100 | 97,700 | 167 |
| 2008/06/26 | 102,000 | 104,000 | 101,000 | 102,000 | 101 |
| 2008/06/25 | 108,000 | 108,000 | 99,000 | 101,000 | 259 |
| 2008/06/24 | 112,000 | 112,000 | 106,000 | 109,000 | 185 |
| 2008/06/23 | 108,000 | 111,000 | 107,000 | 110,000 | 119 |
| 2008/06/20 | 113,000 | 113,000 | 110,000 | 110,000 | 162 |
| 2008/06/19 | 115,000 | 115,000 | 111,000 | 113,000 | 168 |
| 2008/06/18 | 115,000 | 118,000 | 115,000 | 116,000 | 125 |
| 2008/06/17 | 114,000 | 118,000 | 113,000 | 116,000 | 94 |
| 2008/06/16 | 112,000 | 114,000 | 112,000 | 113,000 | 111 |
| 2008/06/13 | 114,000 | 114,000 | 112,000 | 114,000 | 84 |
| 2008/06/12 | 111,000 | 114,000 | 110,000 | 114,000 | 102 |
| 2008/06/11 | 111,000 | 112,000 | 110,000 | 111,000 | 159 |
| 2008/06/10 | 117,000 | 117,000 | 111,000 | 111,000 | 324 |
| 2008/06/09 | 114,000 | 117,000 | 113,000 | 117,000 | 148 |
| 2008/06/06 | 118,000 | 120,000 | 117,000 | 117,000 | 112 |
| 2008/06/05 | 120,000 | 120,000 | 116,000 | 119,000 | 197 |
| 2008/06/04 | 123,000 | 123,000 | 118,000 | 119,000 | 335 |
| 2008/06/03 | 125,000 | 125,000 | 122,000 | 123,000 | 229 |
| 2008/06/02 | 124,000 | 130,000 | 123,000 | 127,000 | 523 |
| 2008/05/30 | 123,000 | 125,000 | 121,000 | 125,000 | 152 |
| 2008/05/29 | 125,000 | 125,000 | 122,000 | 123,000 | 154 |
| 2008/05/28 | 129,000 | 131,000 | 123,000 | 125,000 | 432 |
| 2008/05/27 | 125,000 | 129,000 | 118,000 | 127,000 | 696 |
| 2008/05/26 | 127,000 | 138,000 | 122,000 | 123,000 | 2,653 |
| 2008/05/23 | 115,000 | 126,000 | 115,000 | 124,000 | 1,576 |
| 2008/05/22 | 112,000 | 113,000 | 112,000 | 112,000 | 176 |
| 2008/05/21 | 112,000 | 114,000 | 111,000 | 112,000 | 186 |
| 2008/05/20 | 115,000 | 117,000 | 112,000 | 114,000 | 473 |
| 2008/05/19 | 114,000 | 119,000 | 112,000 | 116,000 | 538 |
| 2008/05/16 | 122,000 | 122,000 | 111,000 | 114,000 | 657 |
| 2008/05/15 | 130,000 | 133,000 | 124,000 | 124,000 | 718 |
| 2008/05/14 | 128,000 | 130,000 | 122,000 | 126,000 | 652 |
| 2008/05/13 | 113,000 | 131,000 | 112,000 | 128,000 | 1,365 |
| 2008/05/12 | 112,000 | 114,000 | 111,000 | 112,000 | 120 |
| 2008/05/09 | 117,000 | 117,000 | 112,000 | 114,000 | 196 |
| 2008/05/08 | 111,000 | 118,000 | 110,000 | 117,000 | 346 |
| 2008/05/07 | 111,000 | 113,000 | 111,000 | 112,000 | 125 |
| 2008/05/02 | 112,000 | 112,000 | 109,000 | 110,000 | 238 |
| 2008/05/01 | 111,000 | 113,000 | 111,000 | 112,000 | 74 |
| 2008/04/30 | 110,000 | 114,000 | 110,000 | 111,000 | 194 |
| 2008/04/28 | 111,000 | 111,000 | 109,000 | 111,000 | 159 |
| 2008/04/25 | 111,000 | 114,000 | 111,000 | 113,000 | 114 |
| 2008/04/24 | 112,000 | 113,000 | 111,000 | 111,000 | 61 |
| 2008/04/23 | 110,000 | 117,000 | 110,000 | 113,000 | 291 |
| 2008/04/22 | 110,000 | 112,000 | 108,000 | 111,000 | 89 |
| 2008/04/21 | 110,000 | 111,000 | 109,000 | 110,000 | 149 |
| 2008/04/18 | 110,000 | 113,000 | 104,000 | 111,000 | 506 |
| 2008/04/17 | 111,000 | 114,000 | 110,000 | 112,000 | 172 |
| 2008/04/16 | 114,000 | 115,000 | 109,000 | 111,000 | 158 |
| 2008/04/15 | 113,000 | 116,000 | 112,000 | 114,000 | 192 |
| 2008/04/14 | 114,000 | 115,000 | 111,000 | 113,000 | 155 |
| 2008/04/11 | 108,000 | 115,000 | 107,000 | 108,000 | 229 |
| 2008/04/10 | 109,000 | 110,000 | 107,000 | 107,000 | 48 |
| 2008/04/09 | 110,000 | 110,000 | 105,000 | 109,000 | 150 |
| 2008/04/08 | 116,000 | 119,000 | 110,000 | 110,000 | 405 |
| 2008/04/07 | 110,000 | 117,000 | 110,000 | 115,000 | 382 |
| 2008/04/04 | 107,000 | 112,000 | 106,000 | 108,000 | 164 |
| 2008/04/03 | 107,000 | 108,000 | 104,000 | 106,000 | 147 |
| 2008/04/02 | 108,000 | 110,000 | 107,000 | 109,000 | 110 |
| 2008/04/01 | 106,000 | 106,000 | 101,000 | 104,000 | 89 |
| 2008/03/31 | 102,000 | 105,000 | 102,000 | 104,000 | 66 |
| 2008/03/28 | 109,000 | 109,000 | 104,000 | 106,000 | 98 |
| 2008/03/27 | 111,000 | 112,000 | 106,000 | 108,000 | 81 |
| 2008/03/26 | 111,000 | 113,000 | 108,000 | 110,000 | 115 |
| 2008/03/25 | 109,000 | 111,000 | 104,000 | 107,000 | 286 |
| 2008/03/24 | 102,000 | 107,000 | 100,000 | 105,000 | 167 |
| 2008/03/21 | 94,000 | 102,000 | 93,400 | 100,000 | 243 |
| 2008/03/19 | 99,700 | 102,000 | 90,000 | 92,500 | 293 |
| 2008/03/18 | 99,500 | 99,500 | 97,000 | 98,000 | 84 |
| 2008/03/17 | 99,500 | 100,000 | 94,500 | 96,500 | 233 |
| 2008/03/14 | 106,000 | 109,000 | 103,000 | 103,000 | 111 |
| 2008/03/13 | 109,000 | 111,000 | 105,000 | 107,000 | 161 |
| 2008/03/12 | 120,000 | 121,000 | 108,000 | 112,000 | 315 |
| 2008/03/11 | 105,000 | 114,000 | 102,000 | 113,000 | 374 |
| 2008/03/10 | 111,000 | 112,000 | 108,000 | 110,000 | 368 |
| 2008/03/07 | 114,000 | 119,000 | 113,000 | 113,000 | 305 |
| 2008/03/06 | 122,000 | 125,000 | 117,000 | 118,000 | 679 |
| 2008/03/05 | 125,000 | 126,000 | 120,000 | 121,000 | 337 |
| 2008/03/04 | 119,000 | 125,000 | 113,000 | 125,000 | 693 |
| 2008/03/03 | 124,000 | 124,000 | 116,000 | 122,000 | 354 |
| 2008/02/29 | 130,000 | 130,000 | 125,000 | 128,000 | 326 |
| 2008/02/28 | 121,000 | 133,000 | 120,000 | 127,000 | 841 |
| 2008/02/27 | 127,000 | 128,000 | 122,000 | 123,000 | 381 |
| 2008/02/26 | 132,000 | 132,000 | 127,000 | 127,000 | 270 |
| 2008/02/25 | 132,000 | 133,000 | 127,000 | 129,000 | 275 |
| 2008/02/22 | 129,000 | 133,000 | 124,000 | 130,000 | 393 |
| 2008/02/21 | 135,000 | 138,000 | 129,000 | 133,000 | 233 |
| 2008/02/20 | 138,000 | 143,000 | 129,000 | 129,000 | 555 |
| 2008/02/19 | 148,000 | 150,000 | 136,000 | 137,000 | 501 |
| 2008/02/18 | 150,000 | 154,000 | 146,000 | 149,000 | 840 |
| 2008/02/15 | 139,000 | 156,000 | 139,000 | 147,000 | 1,509 |
| 2008/02/14 | 146,000 | 147,000 | 140,000 | 141,000 | 874 |
| 2008/02/13 | 138,000 | 153,000 | 137,000 | 148,000 | 2,064 |
| 2008/02/12 | 132,000 | 135,000 | 126,000 | 134,000 | 552 |
| 2008/02/08 | 126,000 | 130,000 | 119,000 | 126,000 | 359 |
| 2008/02/07 | 118,000 | 130,000 | 114,000 | 123,000 | 521 |
| 2008/02/06 | 113,000 | 120,000 | 113,000 | 116,000 | 206 |
| 2008/02/05 | 120,000 | 128,000 | 114,000 | 119,000 | 589 |
| 2008/02/04 | 119,000 | 131,000 | 116,000 | 122,000 | 859 |
| 2008/02/01 | 113,000 | 113,000 | 110,000 | 111,000 | 12 |
| 2008/01/31 | 110,000 | 112,000 | 110,000 | 112,000 | 20 |
| 2008/01/30 | 111,000 | 112,000 | 110,000 | 110,000 | 19 |
| 2008/01/29 | 111,000 | 112,000 | 110,000 | 111,000 | 43 |
| 2008/01/28 | 111,000 | 111,000 | 110,000 | 110,000 | 35 |
| 2008/01/25 | 113,000 | 114,000 | 111,000 | 111,000 | 23 |
| 2008/01/24 | 115,000 | 115,000 | 109,000 | 112,000 | 65 |
| 2008/01/23 | 111,000 | 118,000 | 106,000 | 115,000 | 268 |
| 2008/01/22 | 114,000 | 114,000 | 104,000 | 110,000 | 238 |
| 2008/01/21 | 110,000 | 118,000 | 110,000 | 118,000 | 254 |
| 2008/01/18 | 110,000 | 111,000 | 106,000 | 109,000 | 330 |
| 2008/01/17 | 108,000 | 114,000 | 101,000 | 109,000 | 298 |
| 2008/01/16 | 110,000 | 114,000 | 103,000 | 110,000 | 311 |
| 2008/01/15 | 113,000 | 118,000 | 110,000 | 111,000 | 160 |
| 2008/01/11 | 128,000 | 129,000 | 113,000 | 113,000 | 158 |
| 2008/01/10 | 115,000 | 138,000 | 115,000 | 124,000 | 865 |
| 2008/01/09 | 111,000 | 119,000 | 110,000 | 119,000 | 136 |
| 2008/01/08 | 115,000 | 115,000 | 110,000 | 111,000 | 84 |
| 2008/01/07 | 110,000 | 116,000 | 109,000 | 111,000 | 147 |
| 2008/01/04 | 110,000 | 110,000 | 109,000 | 110,000 | 75 |