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 |
|---|---|---|---|---|---|
| 2009/12/30 | 50,300 | 50,800 | 50,000 | 50,800 | 9 |
| 2009/12/29 | 51,000 | 51,000 | 50,100 | 50,800 | 14 |
| 2009/12/28 | 50,000 | 51,000 | 50,000 | 50,500 | 18 |
| 2009/12/25 | 49,600 | 51,000 | 49,600 | 50,500 | 35 |
| 2009/12/24 | 49,600 | 49,600 | 49,150 | 49,600 | 45 |
| 2009/12/22 | 50,000 | 50,000 | 48,500 | 49,700 | 35 |
| 2009/12/21 | 50,800 | 50,800 | 49,800 | 50,300 | 12 |
| 2009/12/18 | 50,500 | 50,500 | 49,800 | 50,000 | 31 |
| 2009/12/17 | 50,300 | 51,200 | 50,100 | 50,500 | 15 |
| 2009/12/16 | 50,500 | 51,200 | 50,100 | 51,200 | 39 |
| 2009/12/15 | 51,000 | 51,000 | 50,300 | 50,500 | 10 |
| 2009/12/14 | 51,000 | 51,000 | 50,300 | 50,400 | 8 |
| 2009/12/10 | 50,500 | 51,000 | 50,200 | 50,900 | 38 |
| 2009/12/09 | 50,800 | 51,800 | 50,400 | 51,500 | 22 |
| 2009/12/08 | 51,600 | 52,900 | 50,500 | 52,300 | 23 |
| 2009/12/07 | 51,000 | 53,500 | 50,800 | 53,500 | 26 |
| 2009/12/04 | 51,200 | 51,300 | 51,000 | 51,000 | 9 |
| 2009/12/03 | 52,400 | 52,400 | 50,000 | 51,200 | 49 |
| 2009/12/02 | 52,000 | 52,000 | 51,000 | 51,000 | 9 |
| 2009/12/01 | 49,900 | 51,300 | 49,600 | 51,300 | 16 |
| 2009/11/30 | 50,400 | 50,400 | 50,000 | 50,000 | 30 |
| 2009/11/27 | 47,800 | 52,200 | 47,500 | 52,100 | 90 |
| 2009/11/26 | 50,000 | 50,300 | 48,200 | 48,200 | 40 |
| 2009/11/25 | 49,700 | 49,900 | 49,700 | 49,900 | 11 |
| 2009/11/24 | 50,000 | 50,000 | 48,500 | 48,500 | 33 |
| 2009/11/20 | 47,000 | 50,300 | 47,000 | 50,300 | 35 |
| 2009/11/19 | 46,900 | 47,300 | 45,500 | 47,300 | 56 |
| 2009/11/18 | 51,000 | 51,000 | 46,000 | 47,150 | 362 |
| 2009/11/17 | 56,000 | 56,000 | 51,000 | 51,000 | 92 |
| 2009/11/16 | 57,500 | 57,500 | 54,500 | 56,000 | 40 |
| 2009/11/13 | 57,100 | 58,000 | 57,100 | 57,800 | 5 |
| 2009/11/12 | 59,000 | 59,000 | 57,000 | 57,000 | 36 |
| 2009/11/11 | 59,200 | 59,200 | 57,500 | 59,000 | 17 |
| 2009/11/10 | 59,000 | 59,700 | 57,300 | 59,000 | 104 |
| 2009/11/09 | 59,500 | 59,500 | 57,500 | 57,500 | 13 |
| 2009/11/06 | 58,400 | 60,500 | 57,400 | 59,000 | 34 |
| 2009/11/05 | 58,500 | 58,500 | 57,500 | 57,500 | 36 |
| 2009/11/04 | 57,100 | 57,800 | 57,100 | 57,500 | 10 |
| 2009/11/02 | 57,000 | 58,500 | 57,000 | 57,000 | 27 |
| 2009/10/30 | 58,000 | 59,100 | 58,000 | 58,000 | 21 |
| 2009/10/29 | 58,000 | 58,000 | 57,100 | 57,500 | 46 |
| 2009/10/28 | 58,300 | 59,500 | 57,500 | 59,000 | 73 |
| 2009/10/27 | 58,700 | 58,800 | 57,500 | 58,500 | 43 |
| 2009/10/26 | 59,100 | 59,100 | 58,300 | 58,300 | 53 |
| 2009/10/23 | 59,500 | 59,900 | 58,900 | 59,700 | 56 |
| 2009/10/22 | 60,000 | 60,000 | 59,100 | 59,500 | 27 |
| 2009/10/21 | 60,500 | 60,900 | 59,200 | 60,200 | 50 |
| 2009/10/20 | 61,600 | 62,000 | 60,000 | 61,000 | 18 |
| 2009/10/19 | 60,000 | 60,600 | 60,000 | 60,600 | 12 |
| 2009/10/16 | 60,500 | 60,600 | 59,800 | 59,900 | 30 |
| 2009/10/15 | 60,000 | 61,000 | 59,100 | 60,500 | 35 |
| 2009/10/14 | 61,600 | 61,600 | 58,000 | 59,800 | 84 |
| 2009/10/13 | 65,000 | 65,100 | 60,500 | 61,100 | 262 |
| 2009/10/09 | 63,000 | 64,800 | 61,800 | 64,800 | 115 |
| 2009/10/08 | 60,400 | 62,200 | 60,000 | 62,200 | 73 |
| 2009/10/07 | 58,000 | 60,400 | 57,100 | 60,400 | 97 |
| 2009/10/06 | 58,100 | 58,900 | 57,000 | 58,100 | 47 |
| 2009/10/05 | 60,200 | 60,500 | 56,800 | 58,800 | 74 |
| 2009/10/02 | 63,000 | 63,000 | 60,600 | 60,700 | 48 |
| 2009/10/01 | 64,500 | 64,500 | 63,000 | 63,000 | 54 |
| 2009/09/30 | 64,000 | 64,100 | 63,300 | 63,800 | 25 |
| 2009/09/29 | 62,900 | 65,100 | 62,900 | 64,000 | 39 |
| 2009/09/28 | 62,500 | 63,000 | 62,400 | 62,400 | 45 |
| 2009/09/25 | 63,600 | 63,600 | 62,200 | 62,200 | 73 |
| 2009/09/24 | 65,100 | 68,600 | 63,800 | 63,800 | 836 |
| 2009/09/18 | 60,000 | 63,600 | 59,400 | 63,600 | 390 |
| 2009/09/17 | 63,500 | 63,500 | 58,600 | 58,600 | 264 |
| 2009/09/16 | 63,100 | 64,400 | 63,000 | 63,600 | 26 |
| 2009/09/15 | 65,300 | 65,300 | 64,100 | 64,100 | 61 |
| 2009/09/14 | 67,000 | 67,000 | 63,000 | 65,000 | 76 |
| 2009/09/11 | 67,800 | 68,200 | 67,800 | 67,900 | 11 |
| 2009/09/10 | 66,400 | 67,900 | 66,400 | 67,600 | 17 |
| 2009/09/09 | 66,700 | 66,700 | 66,000 | 66,600 | 17 |
| 2009/09/08 | 67,000 | 67,000 | 66,300 | 66,300 | 28 |
| 2009/09/07 | 67,800 | 68,500 | 67,000 | 67,000 | 7 |
| 2009/09/04 | 69,000 | 69,000 | 68,000 | 68,600 | 36 |
| 2009/09/03 | 70,300 | 71,000 | 69,100 | 69,100 | 98 |
| 2009/09/02 | 70,300 | 70,400 | 69,000 | 70,400 | 18 |
| 2009/09/01 | 69,200 | 70,300 | 68,800 | 70,300 | 19 |
| 2009/08/31 | 69,500 | 71,000 | 69,500 | 69,800 | 26 |
| 2009/08/28 | 69,000 | 70,000 | 69,000 | 69,000 | 28 |
| 2009/08/27 | 70,500 | 70,500 | 69,000 | 69,000 | 52 |
| 2009/08/26 | 69,400 | 72,000 | 69,400 | 72,000 | 46 |
| 2009/08/25 | 70,000 | 71,000 | 69,500 | 71,000 | 35 |
| 2009/08/24 | 68,500 | 70,000 | 68,500 | 70,000 | 38 |
| 2009/08/21 | 70,100 | 72,500 | 67,200 | 68,900 | 60 |
| 2009/08/19 | 70,700 | 72,300 | 70,700 | 71,800 | 28 |
| 2009/08/18 | 70,800 | 70,800 | 70,600 | 70,600 | 3 |
| 2009/08/17 | 70,500 | 71,100 | 70,500 | 71,100 | 23 |
| 2009/08/14 | 70,500 | 71,200 | 70,000 | 70,500 | 18 |
| 2009/08/13 | 70,300 | 71,200 | 69,800 | 71,200 | 40 |
| 2009/08/12 | 70,400 | 70,400 | 68,500 | 68,500 | 31 |
| 2009/08/11 | 68,500 | 70,000 | 68,300 | 68,400 | 20 |
| 2009/08/10 | 70,000 | 70,000 | 68,300 | 68,400 | 17 |
| 2009/08/07 | 70,600 | 70,600 | 68,700 | 69,700 | 71 |
| 2009/08/06 | 71,900 | 71,900 | 70,400 | 71,300 | 9 |
| 2009/08/05 | 73,100 | 73,600 | 71,100 | 71,100 | 69 |
| 2009/08/04 | 69,600 | 72,000 | 69,600 | 71,400 | 111 |
| 2009/08/03 | 68,500 | 70,200 | 68,300 | 69,600 | 47 |
| 2009/07/31 | 67,500 | 69,300 | 67,300 | 68,500 | 36 |
| 2009/07/30 | 66,500 | 67,300 | 66,500 | 67,300 | 16 |
| 2009/07/29 | 66,700 | 67,000 | 66,400 | 66,400 | 22 |
| 2009/07/28 | 66,500 | 67,800 | 66,500 | 66,800 | 39 |
| 2009/07/27 | 67,100 | 67,700 | 66,500 | 66,500 | 38 |
| 2009/07/24 | 68,100 | 68,300 | 66,800 | 66,800 | 32 |
| 2009/07/23 | 68,000 | 68,300 | 65,900 | 66,800 | 30 |
| 2009/07/22 | 67,500 | 68,500 | 66,200 | 68,000 | 46 |
| 2009/07/21 | 67,000 | 67,200 | 65,500 | 66,500 | 63 |
| 2009/07/17 | 66,000 | 67,000 | 65,700 | 67,000 | 37 |
| 2009/07/16 | 66,000 | 66,900 | 65,500 | 66,000 | 40 |
| 2009/07/15 | 66,000 | 67,000 | 65,500 | 66,000 | 53 |
| 2009/07/14 | 64,000 | 65,500 | 64,000 | 65,100 | 41 |
| 2009/07/13 | 70,000 | 70,100 | 62,400 | 63,000 | 179 |
| 2009/07/10 | 73,000 | 73,000 | 70,400 | 72,000 | 84 |
| 2009/07/09 | 72,000 | 73,000 | 72,000 | 72,100 | 63 |
| 2009/07/08 | 76,600 | 77,100 | 70,200 | 72,200 | 164 |
| 2009/07/07 | 77,000 | 80,000 | 76,700 | 78,500 | 73 |
| 2009/07/06 | 77,100 | 77,400 | 76,400 | 77,400 | 30 |
| 2009/07/03 | 77,000 | 78,400 | 76,300 | 78,400 | 64 |
| 2009/07/02 | 78,500 | 79,000 | 78,300 | 78,400 | 42 |
| 2009/07/01 | 78,700 | 78,700 | 78,500 | 78,600 | 12 |
| 2009/06/30 | 79,200 | 79,500 | 78,000 | 79,500 | 87 |
| 2009/06/29 | 81,000 | 81,000 | 79,300 | 79,300 | 41 |
| 2009/06/26 | 80,500 | 81,700 | 80,000 | 80,000 | 219 |
| 2009/06/25 | 79,200 | 80,000 | 79,200 | 80,000 | 25 |
| 2009/06/24 | 79,100 | 80,100 | 79,100 | 80,000 | 16 |
| 2009/06/23 | 80,400 | 80,400 | 78,300 | 80,000 | 54 |
| 2009/06/22 | 80,100 | 81,000 | 80,100 | 80,700 | 28 |
| 2009/06/19 | 80,600 | 81,300 | 80,400 | 81,000 | 30 |
| 2009/06/18 | 82,000 | 82,000 | 80,200 | 80,600 | 70 |
| 2009/06/17 | 80,900 | 81,200 | 79,500 | 80,400 | 86 |
| 2009/06/16 | 83,000 | 83,200 | 81,100 | 81,900 | 36 |
| 2009/06/15 | 86,800 | 86,800 | 80,000 | 83,600 | 164 |
| 2009/06/12 | 83,300 | 84,900 | 83,000 | 84,900 | 81 |
| 2009/06/11 | 85,500 | 85,500 | 84,500 | 85,200 | 12 |
| 2009/06/10 | 83,400 | 85,500 | 82,600 | 83,500 | 77 |
| 2009/06/09 | 82,700 | 83,500 | 82,300 | 83,200 | 35 |
| 2009/06/08 | 82,100 | 82,800 | 82,000 | 82,600 | 30 |
| 2009/06/05 | 84,000 | 84,200 | 82,300 | 84,000 | 37 |
| 2009/06/04 | 82,100 | 83,400 | 82,000 | 83,000 | 82 |
| 2009/06/03 | 88,000 | 88,300 | 85,000 | 85,000 | 44 |
| 2009/06/02 | 87,800 | 89,700 | 86,100 | 87,000 | 176 |
| 2009/06/01 | 86,900 | 91,100 | 86,600 | 87,600 | 281 |
| 2009/05/29 | 86,300 | 86,300 | 84,800 | 85,800 | 109 |
| 2009/05/28 | 83,800 | 85,600 | 83,000 | 85,400 | 110 |
| 2009/05/27 | 83,800 | 89,400 | 82,700 | 83,500 | 341 |
| 2009/05/26 | 82,400 | 82,800 | 81,900 | 81,900 | 199 |
| 2009/05/25 | 82,700 | 83,100 | 81,300 | 81,800 | 90 |
| 2009/05/22 | 81,500 | 82,600 | 81,500 | 82,000 | 60 |
| 2009/05/21 | 80,500 | 82,000 | 80,500 | 81,300 | 34 |
| 2009/05/20 | 81,500 | 81,500 | 79,000 | 81,200 | 24 |
| 2009/05/19 | 82,000 | 83,000 | 81,000 | 81,500 | 109 |
| 2009/05/18 | 80,700 | 82,400 | 78,500 | 79,900 | 120 |
| 2009/05/15 | 77,400 | 77,700 | 77,000 | 77,700 | 7 |
| 2009/05/14 | 78,900 | 78,900 | 76,700 | 77,400 | 25 |
| 2009/05/13 | 77,600 | 79,100 | 77,600 | 79,000 | 19 |
| 2009/05/12 | 79,000 | 79,500 | 77,600 | 77,600 | 49 |
| 2009/05/11 | 78,000 | 78,900 | 76,200 | 78,900 | 29 |
| 2009/05/08 | 75,800 | 76,000 | 74,000 | 75,400 | 154 |
| 2009/05/07 | 78,500 | 78,500 | 76,000 | 76,000 | 49 |
| 2009/05/01 | 79,000 | 79,000 | 78,000 | 78,000 | 37 |
| 2009/04/30 | 79,800 | 80,000 | 79,500 | 79,500 | 12 |
| 2009/04/28 | 80,600 | 80,600 | 78,600 | 79,500 | 22 |
| 2009/04/27 | 81,000 | 81,500 | 80,500 | 80,600 | 61 |
| 2009/04/24 | 81,500 | 82,000 | 81,000 | 81,000 | 75 |
| 2009/04/23 | 83,000 | 83,500 | 80,800 | 81,000 | 146 |
| 2009/04/22 | 79,200 | 85,000 | 79,200 | 81,000 | 137 |
| 2009/04/21 | 75,100 | 79,000 | 75,000 | 79,000 | 61 |
| 2009/04/20 | 76,600 | 77,000 | 76,100 | 76,500 | 20 |
| 2009/04/17 | 74,100 | 74,700 | 73,500 | 74,700 | 9 |
| 2009/04/16 | 72,400 | 73,500 | 72,200 | 73,100 | 51 |
| 2009/04/15 | 73,100 | 73,500 | 72,500 | 72,700 | 41 |
| 2009/04/14 | 75,100 | 75,100 | 72,700 | 73,600 | 47 |
| 2009/04/13 | 76,500 | 76,500 | 75,200 | 76,000 | 23 |
| 2009/04/10 | 78,300 | 78,300 | 75,400 | 76,500 | 17 |
| 2009/04/09 | 75,900 | 77,600 | 75,600 | 76,500 | 15 |
| 2009/04/08 | 75,500 | 75,800 | 74,600 | 75,000 | 38 |
| 2009/04/07 | 75,500 | 76,000 | 75,000 | 75,500 | 60 |
| 2009/04/06 | 75,000 | 76,000 | 73,800 | 76,000 | 25 |
| 2009/04/03 | 78,000 | 78,000 | 75,100 | 75,100 | 24 |
| 2009/04/02 | 77,000 | 78,300 | 77,000 | 77,700 | 23 |
| 2009/04/01 | 75,000 | 78,500 | 74,600 | 78,500 | 15 |
| 2009/03/31 | 76,500 | 78,500 | 76,000 | 76,000 | 107 |
| 2009/03/30 | 85,500 | 85,500 | 78,000 | 80,500 | 122 |
| 2009/03/27 | 83,000 | 86,700 | 81,000 | 84,000 | 304 |
| 2009/03/26 | 77,000 | 79,000 | 76,100 | 78,000 | 20 |
| 2009/03/25 | 75,000 | 75,200 | 74,000 | 75,200 | 21 |
| 2009/03/24 | 76,000 | 76,400 | 74,500 | 74,800 | 25 |
| 2009/03/23 | 71,800 | 79,500 | 71,800 | 76,500 | 46 |
| 2009/03/19 | 70,000 | 71,900 | 70,000 | 71,500 | 6 |
| 2009/03/18 | 70,500 | 72,000 | 68,500 | 72,000 | 51 |
| 2009/03/17 | 69,800 | 70,000 | 69,500 | 70,000 | 30 |
| 2009/03/16 | 69,500 | 69,500 | 68,500 | 68,500 | 6 |
| 2009/03/13 | 68,000 | 69,800 | 68,000 | 69,800 | 15 |
| 2009/03/12 | 66,600 | 68,000 | 66,400 | 67,700 | 35 |
| 2009/03/11 | 68,200 | 68,200 | 67,500 | 68,000 | 7 |
| 2009/03/10 | 66,200 | 66,200 | 66,200 | 66,200 | 6 |
| 2009/03/09 | 69,300 | 69,300 | 67,000 | 67,000 | 31 |
| 2009/03/06 | 70,300 | 70,300 | 68,800 | 68,800 | 11 |
| 2009/03/05 | 72,000 | 72,000 | 70,800 | 70,800 | 11 |
| 2009/03/04 | 70,000 | 71,800 | 70,000 | 70,800 | 17 |
| 2009/03/03 | 70,000 | 70,000 | 70,000 | 70,000 | 10 |
| 2009/03/02 | 72,000 | 72,000 | 69,800 | 70,800 | 29 |
| 2009/02/27 | 68,800 | 72,100 | 68,800 | 70,000 | 53 |
| 2009/02/26 | 68,600 | 68,700 | 68,100 | 68,700 | 9 |
| 2009/02/25 | 68,000 | 69,200 | 68,000 | 68,600 | 13 |
| 2009/02/24 | 68,400 | 69,000 | 68,000 | 68,500 | 82 |
| 2009/02/23 | 72,900 | 72,900 | 69,400 | 69,400 | 138 |
| 2009/02/20 | 74,000 | 74,800 | 72,000 | 73,000 | 134 |
| 2009/02/19 | 68,800 | 71,700 | 68,800 | 71,700 | 31 |
| 2009/02/18 | 66,900 | 67,400 | 65,300 | 66,700 | 38 |
| 2009/02/17 | 70,000 | 71,000 | 68,000 | 68,000 | 14 |
| 2009/02/16 | 68,000 | 70,400 | 67,100 | 70,000 | 11 |
| 2009/02/13 | 68,100 | 68,600 | 66,900 | 68,000 | 76 |
| 2009/02/12 | 70,000 | 70,000 | 68,000 | 70,000 | 48 |
| 2009/02/10 | 71,400 | 72,000 | 70,000 | 70,700 | 46 |
| 2009/02/09 | 75,000 | 76,000 | 72,200 | 73,000 | 42 |
| 2009/02/06 | 78,000 | 79,000 | 75,200 | 77,000 | 53 |
| 2009/02/05 | 78,900 | 79,500 | 76,500 | 77,900 | 14 |
| 2009/02/04 | 78,500 | 80,900 | 78,200 | 80,900 | 74 |
| 2009/02/03 | 80,000 | 80,000 | 75,500 | 78,100 | 29 |
| 2009/02/02 | 80,000 | 82,300 | 80,000 | 80,500 | 69 |
| 2009/01/30 | 76,000 | 81,200 | 74,600 | 80,000 | 157 |
| 2009/01/29 | 78,000 | 83,000 | 78,000 | 81,000 | 532 |
| 2009/01/28 | 68,400 | 73,000 | 68,400 | 73,000 | 133 |
| 2009/01/27 | 67,100 | 68,600 | 67,000 | 68,000 | 27 |
| 2009/01/26 | 67,500 | 67,500 | 65,600 | 67,000 | 43 |
| 2009/01/23 | 68,400 | 68,600 | 67,400 | 67,500 | 18 |
| 2009/01/22 | 69,000 | 70,400 | 68,500 | 69,800 | 31 |
| 2009/01/21 | 68,900 | 68,900 | 67,400 | 68,500 | 48 |
| 2009/01/20 | 70,700 | 70,700 | 68,200 | 69,800 | 47 |
| 2009/01/19 | 69,400 | 70,900 | 66,900 | 70,100 | 94 |
| 2009/01/16 | 67,600 | 68,400 | 65,300 | 68,400 | 99 |
| 2009/01/15 | 65,600 | 68,200 | 64,600 | 65,600 | 154 |
| 2009/01/14 | 67,800 | 69,200 | 66,000 | 67,500 | 207 |
| 2009/01/13 | 71,800 | 74,000 | 70,800 | 70,800 | 210 |
| 2009/01/09 | 75,000 | 82,600 | 75,000 | 80,800 | 161 |
| 2009/01/08 | 78,000 | 82,000 | 76,000 | 79,000 | 129 |
| 2009/01/07 | 83,300 | 83,300 | 77,100 | 82,000 | 143 |
| 2009/01/06 | 83,300 | 85,300 | 83,300 | 83,300 | 657 |
| 2009/01/05 | 93,300 | 93,300 | 93,300 | 93,300 | 138 |