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 |
|---|---|---|---|---|---|
| 2012/12/28 | 40,300 | 40,700 | 40,100 | 40,450 | 520 |
| 2012/12/27 | 41,000 | 41,100 | 40,600 | 41,000 | 280 |
| 2012/12/26 | 40,400 | 41,100 | 40,350 | 41,100 | 231 |
| 2012/12/25 | 41,000 | 41,050 | 40,500 | 40,500 | 373 |
| 2012/12/21 | 42,500 | 42,500 | 40,600 | 41,150 | 783 |
| 2012/12/20 | 40,000 | 42,450 | 40,000 | 42,450 | 1,291 |
| 2012/12/19 | 40,800 | 40,900 | 39,250 | 39,900 | 932 |
| 2012/12/18 | 40,800 | 42,000 | 40,500 | 40,800 | 609 |
| 2012/12/17 | 42,250 | 42,250 | 40,700 | 40,800 | 500 |
| 2012/12/14 | 43,100 | 43,100 | 42,200 | 42,350 | 297 |
| 2012/12/13 | 42,500 | 43,600 | 42,000 | 42,700 | 589 |
| 2012/12/12 | 41,700 | 42,400 | 41,600 | 41,850 | 255 |
| 2012/12/11 | 41,800 | 42,100 | 41,100 | 41,650 | 269 |
| 2012/12/10 | 42,300 | 42,600 | 41,400 | 41,700 | 468 |
| 2012/12/07 | 42,900 | 42,900 | 42,300 | 42,300 | 224 |
| 2012/12/06 | 42,600 | 44,000 | 42,400 | 43,050 | 360 |
| 2012/12/05 | 42,100 | 43,100 | 42,000 | 42,800 | 316 |
| 2012/12/04 | 43,450 | 43,450 | 42,100 | 42,450 | 510 |
| 2012/12/03 | 45,500 | 45,800 | 42,800 | 43,000 | 755 |
| 2012/11/30 | 43,600 | 46,200 | 43,100 | 45,000 | 1,436 |
| 2012/11/29 | 42,400 | 45,100 | 41,700 | 43,500 | 1,166 |
| 2012/11/28 | 43,000 | 43,300 | 42,050 | 42,300 | 781 |
| 2012/11/27 | 40,450 | 44,100 | 40,100 | 42,500 | 1,489 |
| 2012/11/26 | 40,200 | 41,700 | 40,150 | 40,250 | 541 |
| 2012/11/22 | 39,750 | 40,500 | 39,750 | 40,050 | 285 |
| 2012/11/21 | 40,000 | 40,350 | 39,700 | 40,000 | 225 |
| 2012/11/20 | 40,100 | 40,350 | 39,500 | 40,050 | 392 |
| 2012/11/19 | 40,000 | 40,600 | 39,700 | 40,150 | 482 |
| 2012/11/16 | 42,000 | 42,000 | 39,350 | 39,350 | 990 |
| 2012/11/15 | 42,050 | 43,150 | 41,150 | 41,150 | 2,014 |
| 2012/11/14 | 39,200 | 39,950 | 38,700 | 39,300 | 518 |
| 2012/11/13 | 42,000 | 42,000 | 38,950 | 40,150 | 1,142 |
| 2012/11/12 | 41,600 | 42,250 | 41,350 | 42,000 | 217 |
| 2012/11/09 | 42,200 | 42,450 | 41,400 | 41,800 | 521 |
| 2012/11/08 | 43,000 | 43,400 | 42,200 | 42,600 | 328 |
| 2012/11/07 | 44,500 | 45,750 | 42,100 | 43,100 | 1,354 |
| 2012/11/06 | 43,750 | 44,350 | 42,950 | 44,350 | 718 |
| 2012/11/05 | 43,650 | 43,850 | 43,300 | 43,400 | 353 |
| 2012/11/02 | 43,800 | 45,200 | 43,550 | 43,950 | 751 |
| 2012/11/01 | 44,450 | 44,900 | 43,400 | 43,550 | 427 |
| 2012/10/31 | 44,400 | 45,100 | 43,700 | 44,400 | 525 |
| 2012/10/30 | 45,200 | 45,200 | 43,200 | 43,900 | 489 |
| 2012/10/29 | 44,450 | 44,700 | 44,000 | 44,250 | 483 |
| 2012/10/26 | 44,100 | 47,450 | 43,800 | 44,800 | 1,949 |
| 2012/10/25 | 44,500 | 44,500 | 43,550 | 43,750 | 734 |
| 2012/10/24 | 44,550 | 45,400 | 43,850 | 44,950 | 569 |
| 2012/10/23 | 46,000 | 46,300 | 45,000 | 45,000 | 530 |
| 2012/10/22 | 47,000 | 47,500 | 45,500 | 46,550 | 743 |
| 2012/10/19 | 46,300 | 48,200 | 45,950 | 46,650 | 1,937 |
| 2012/10/18 | 42,950 | 49,850 | 42,800 | 49,050 | 5,053 |
| 2012/10/17 | 41,700 | 42,900 | 40,750 | 42,850 | 1,081 |
| 2012/10/16 | 43,500 | 43,750 | 41,650 | 41,800 | 1,227 |
| 2012/10/15 | 44,900 | 46,000 | 42,000 | 42,850 | 5,253 |
| 2012/10/12 | 49,200 | 50,500 | 48,300 | 49,000 | 2,120 |
| 2012/10/11 | 54,200 | 54,800 | 52,900 | 52,900 | 1,065 |
| 2012/10/10 | 58,000 | 58,000 | 54,000 | 55,200 | 1,966 |
| 2012/10/09 | 60,000 | 61,500 | 57,100 | 58,400 | 5,758 |
| 2012/10/05 | 51,500 | 55,400 | 50,500 | 55,400 | 3,412 |
| 2012/10/04 | 47,100 | 51,500 | 45,800 | 48,400 | 2,200 |
| 2012/10/03 | 47,000 | 47,400 | 46,250 | 46,700 | 460 |
| 2012/10/02 | 48,200 | 48,500 | 46,900 | 47,000 | 389 |
| 2012/10/01 | 48,600 | 48,900 | 47,250 | 47,500 | 761 |
| 2012/09/28 | 49,000 | 51,500 | 48,400 | 48,900 | 1,557 |
| 2012/09/27 | 49,200 | 49,800 | 48,200 | 48,600 | 748 |
| 2012/09/26 | 50,000 | 50,700 | 49,200 | 49,800 | 448 |
| 2012/09/25 | 51,900 | 52,000 | 50,100 | 50,300 | 648 |
| 2012/09/24 | 51,400 | 53,400 | 51,400 | 51,900 | 551 |
| 2012/09/21 | 51,700 | 52,100 | 50,800 | 51,600 | 427 |
| 2012/09/20 | 53,400 | 54,600 | 51,100 | 51,500 | 1,025 |
| 2012/09/19 | 52,500 | 54,200 | 50,600 | 53,700 | 1,585 |
| 2012/09/18 | 53,200 | 54,400 | 52,500 | 52,500 | 1,155 |
| 2012/09/14 | 57,000 | 57,600 | 54,300 | 55,200 | 2,017 |
| 2012/09/13 | 56,600 | 59,200 | 56,400 | 57,400 | 3,133 |
| 2012/09/12 | 54,300 | 60,600 | 52,000 | 56,000 | 6,366 |
| 2012/09/11 | 57,500 | 59,500 | 52,800 | 53,500 | 8,145 |
| 2012/09/10 | 49,500 | 54,500 | 49,500 | 54,500 | 7,831 |
| 2012/09/07 | 48,600 | 48,600 | 47,300 | 47,500 | 689 |
| 2012/09/06 | 47,650 | 49,850 | 47,500 | 47,900 | 851 |
| 2012/09/05 | 50,100 | 50,800 | 47,150 | 47,500 | 992 |
| 2012/09/04 | 49,450 | 51,500 | 49,050 | 49,350 | 1,235 |
| 2012/09/03 | 48,450 | 50,800 | 46,900 | 49,000 | 2,181 |
| 2012/08/31 | 52,000 | 52,000 | 49,750 | 49,750 | 1,277 |
| 2012/08/30 | 52,800 | 54,100 | 51,200 | 52,300 | 887 |
| 2012/08/29 | 53,000 | 54,700 | 52,800 | 53,800 | 981 |
| 2012/08/28 | 57,300 | 57,300 | 54,900 | 55,000 | 1,448 |
| 2012/08/27 | 60,000 | 60,000 | 57,100 | 57,200 | 1,608 |
| 2012/08/24 | 59,700 | 60,500 | 58,400 | 59,000 | 1,751 |
| 2012/08/23 | 58,000 | 60,200 | 57,800 | 59,200 | 2,086 |
| 2012/08/22 | 58,000 | 60,600 | 57,100 | 58,600 | 4,098 |
| 2012/08/21 | 56,400 | 57,400 | 55,700 | 55,700 | 811 |
| 2012/08/20 | 55,800 | 58,000 | 55,500 | 55,900 | 1,954 |
| 2012/08/17 | 61,500 | 62,100 | 56,800 | 56,800 | 3,378 |
| 2012/08/16 | 62,200 | 62,800 | 60,200 | 60,900 | 2,428 |
| 2012/08/15 | 60,100 | 62,700 | 58,700 | 60,200 | 3,374 |
| 2012/08/14 | 57,800 | 59,900 | 57,000 | 59,500 | 3,055 |
| 2012/08/13 | 58,000 | 63,400 | 56,900 | 58,800 | 6,420 |
| 2012/08/10 | 55,400 | 56,800 | 54,000 | 54,300 | 1,604 |
| 2012/08/09 | 54,600 | 57,600 | 53,100 | 54,700 | 2,275 |
| 2012/08/08 | 55,200 | 58,900 | 54,200 | 54,600 | 2,513 |
| 2012/08/07 | 55,600 | 56,500 | 53,500 | 55,300 | 2,968 |
| 2012/08/06 | 62,500 | 63,500 | 56,300 | 57,100 | 4,463 |
| 2012/08/03 | 64,000 | 65,500 | 59,100 | 60,700 | 6,522 |
| 2012/08/02 | 59,500 | 67,700 | 58,600 | 65,700 | 11,655 |
| 2012/08/01 | 58,100 | 58,500 | 56,300 | 58,300 | 1,738 |
| 2012/07/31 | 56,500 | 60,700 | 54,500 | 58,300 | 4,181 |
| 2012/07/30 | 58,600 | 61,700 | 56,600 | 57,000 | 4,569 |
| 2012/07/27 | 58,000 | 60,100 | 56,200 | 57,000 | 3,941 |
| 2012/07/26 | 55,200 | 56,900 | 54,400 | 56,800 | 2,917 |
| 2012/07/25 | 57,000 | 59,100 | 54,000 | 54,000 | 3,698 |
| 2012/07/24 | 58,600 | 59,700 | 54,500 | 55,200 | 9,010 |
| 2012/07/23 | 60,600 | 68,900 | 58,100 | 62,600 | 9,319 |
| 2012/07/20 | 60,000 | 63,400 | 58,800 | 60,500 | 5,926 |
| 2012/07/19 | 62,100 | 66,000 | 57,900 | 58,900 | 6,758 |
| 2012/07/18 | 63,500 | 64,700 | 59,800 | 61,100 | 4,324 |
| 2012/07/17 | 69,300 | 70,800 | 61,300 | 62,500 | 7,875 |
| 2012/07/13 | 70,000 | 81,700 | 67,500 | 73,800 | 9,648 |
| 2012/07/12 | 75,800 | 79,800 | 70,600 | 72,700 | 4,120 |
| 2012/07/11 | 79,500 | 88,200 | 77,000 | 78,700 | 11,337 |
| 2012/07/10 | 81,800 | 83,500 | 76,500 | 76,500 | 4,070 |
| 2012/07/09 | 85,900 | 88,300 | 80,300 | 80,600 | 3,618 |
| 2012/07/06 | 87,700 | 89,200 | 83,500 | 84,500 | 4,748 |
| 2012/07/05 | 93,700 | 95,700 | 90,500 | 92,200 | 4,888 |
| 2012/07/04 | 96,500 | 109,200 | 91,200 | 95,000 | 16,951 |
| 2012/07/03 | 88,000 | 97,000 | 83,100 | 97,000 | 8,752 |
| 2012/07/02 | 94,900 | 96,400 | 81,600 | 82,000 | 8,072 |
| 2012/06/29 | 94,900 | 100,800 | 90,700 | 93,600 | 9,813 |
| 2012/06/28 | 102,500 | 109,700 | 89,100 | 93,000 | 9,914 |
| 2012/06/27 | 107,700 | 111,000 | 88,600 | 97,900 | 11,253 |
| 2012/06/26 | 109,800 | 124,000 | 101,800 | 105,100 | 10,175 |
| 2012/06/25 | 136,900 | 141,000 | 108,000 | 115,600 | 11,012 |
| 2012/06/22 | 105,800 | 132,800 | 96,000 | 127,900 | 18,609 |
| 2012/06/21 | 100,200 | 102,800 | 98,800 | 102,800 | 2,284 |
| 2012/06/20 | 84,800 | 87,800 | 82,700 | 87,800 | 7,013 |
| 2012/06/19 | 73,400 | 76,400 | 66,500 | 72,800 | 11,437 |
| 2012/06/18 | 66,400 | 66,400 | 66,400 | 66,400 | 2,279 |
| 2012/06/15 | 60,200 | 69,400 | 51,100 | 56,400 | 17,276 |
| 2012/06/14 | 60,300 | 60,300 | 60,300 | 60,300 | 1,908 |
| 2012/06/13 | 45,950 | 50,300 | 43,600 | 50,300 | 5,928 |
| 2012/06/12 | 36,050 | 45,850 | 36,050 | 43,300 | 4,916 |
| 2012/06/11 | 34,400 | 40,000 | 34,400 | 38,850 | 2,651 |
| 2012/06/08 | 33,350 | 33,350 | 32,600 | 33,000 | 36 |
| 2012/06/07 | 32,500 | 33,450 | 32,400 | 33,450 | 23 |
| 2012/06/06 | 32,100 | 32,750 | 32,000 | 32,250 | 29 |
| 2012/06/05 | 31,550 | 31,800 | 31,500 | 31,800 | 58 |
| 2012/06/04 | 32,900 | 32,900 | 31,500 | 31,650 | 120 |
| 2012/06/01 | 32,850 | 33,200 | 32,850 | 33,000 | 32 |
| 2012/05/31 | 32,800 | 33,000 | 32,600 | 32,850 | 22 |
| 2012/05/30 | 33,000 | 33,500 | 33,000 | 33,050 | 72 |
| 2012/05/29 | 33,300 | 33,300 | 32,750 | 33,000 | 63 |
| 2012/05/28 | 33,600 | 33,600 | 33,300 | 33,500 | 65 |
| 2012/05/25 | 33,950 | 33,950 | 33,600 | 33,600 | 14 |
| 2012/05/24 | 33,750 | 33,800 | 33,750 | 33,800 | 7 |
| 2012/05/23 | 33,600 | 33,700 | 33,300 | 33,550 | 49 |
| 2012/05/22 | 33,400 | 33,900 | 33,400 | 33,700 | 20 |
| 2012/05/21 | 33,200 | 33,650 | 33,200 | 33,400 | 47 |
| 2012/05/18 | 33,050 | 33,750 | 33,050 | 33,150 | 62 |
| 2012/05/17 | 33,000 | 34,500 | 33,000 | 34,500 | 84 |
| 2012/05/16 | 33,950 | 34,000 | 32,900 | 34,000 | 124 |
| 2012/05/15 | 35,550 | 35,850 | 33,600 | 34,500 | 161 |
| 2012/05/14 | 36,150 | 36,300 | 35,900 | 35,900 | 34 |
| 2012/05/11 | 36,250 | 36,250 | 36,000 | 36,150 | 22 |
| 2012/05/10 | 35,700 | 36,250 | 35,550 | 36,250 | 39 |
| 2012/05/09 | 36,500 | 36,500 | 35,900 | 36,100 | 73 |
| 2012/05/08 | 36,750 | 36,750 | 36,650 | 36,750 | 19 |
| 2012/05/07 | 36,950 | 37,150 | 36,400 | 36,450 | 89 |
| 2012/05/02 | 37,200 | 37,200 | 37,000 | 37,200 | 61 |
| 2012/05/01 | 37,400 | 37,600 | 36,900 | 37,200 | 60 |
| 2012/04/27 | 37,500 | 37,500 | 37,250 | 37,400 | 23 |
| 2012/04/26 | 37,600 | 37,700 | 37,500 | 37,500 | 18 |
| 2012/04/25 | 37,550 | 37,700 | 37,500 | 37,600 | 99 |
| 2012/04/24 | 37,500 | 37,600 | 37,350 | 37,600 | 20 |
| 2012/04/23 | 37,500 | 37,600 | 37,400 | 37,500 | 27 |
| 2012/04/20 | 37,800 | 37,800 | 37,300 | 37,500 | 66 |
| 2012/04/19 | 37,750 | 37,750 | 37,700 | 37,700 | 20 |
| 2012/04/18 | 37,550 | 37,700 | 37,550 | 37,650 | 43 |
| 2012/04/17 | 37,400 | 37,600 | 37,400 | 37,500 | 48 |
| 2012/04/16 | 37,050 | 37,500 | 36,950 | 37,250 | 78 |
| 2012/04/13 | 37,450 | 37,700 | 36,800 | 37,100 | 253 |
| 2012/04/12 | 37,500 | 37,700 | 37,500 | 37,650 | 21 |
| 2012/04/11 | 37,350 | 37,500 | 37,250 | 37,400 | 79 |
| 2012/04/10 | 37,850 | 37,950 | 37,750 | 37,800 | 101 |
| 2012/04/09 | 37,700 | 37,950 | 37,550 | 37,800 | 80 |
| 2012/04/06 | 37,450 | 37,800 | 37,400 | 37,750 | 67 |
| 2012/04/05 | 37,500 | 37,800 | 37,400 | 37,800 | 82 |
| 2012/04/04 | 38,100 | 38,100 | 37,600 | 37,600 | 180 |
| 2012/04/03 | 39,200 | 39,200 | 37,600 | 37,800 | 598 |
| 2012/04/02 | 39,150 | 39,400 | 39,150 | 39,200 | 76 |
| 2012/03/30 | 39,300 | 39,450 | 39,100 | 39,300 | 30 |
| 2012/03/29 | 39,100 | 39,500 | 39,100 | 39,350 | 62 |
| 2012/03/28 | 39,250 | 39,350 | 38,950 | 39,200 | 167 |
| 2012/03/27 | 39,750 | 39,950 | 39,150 | 39,600 | 234 |
| 2012/03/26 | 38,900 | 39,500 | 38,800 | 39,050 | 209 |
| 2012/03/23 | 38,500 | 39,000 | 38,450 | 38,700 | 129 |
| 2012/03/22 | 39,600 | 39,650 | 38,500 | 38,650 | 277 |
| 2012/03/21 | 38,500 | 39,350 | 38,450 | 39,350 | 210 |
| 2012/03/19 | 38,100 | 38,350 | 38,000 | 38,300 | 138 |
| 2012/03/16 | 38,000 | 38,400 | 37,850 | 37,950 | 210 |
| 2012/03/15 | 38,600 | 39,000 | 37,850 | 37,900 | 267 |
| 2012/03/14 | 38,300 | 39,000 | 38,100 | 38,600 | 244 |
| 2012/03/13 | 38,100 | 38,150 | 38,000 | 38,050 | 81 |
| 2012/03/12 | 38,000 | 38,100 | 37,900 | 37,950 | 132 |
| 2012/03/09 | 37,850 | 38,000 | 37,650 | 38,000 | 159 |
| 2012/03/08 | 37,500 | 37,900 | 37,400 | 37,650 | 107 |
| 2012/03/07 | 37,800 | 37,800 | 37,650 | 37,650 | 30 |
| 2012/03/06 | 38,000 | 38,000 | 37,900 | 37,950 | 61 |
| 2012/03/05 | 38,000 | 38,100 | 37,800 | 38,000 | 47 |
| 2012/03/02 | 37,800 | 37,800 | 37,350 | 37,750 | 102 |
| 2012/03/01 | 37,950 | 38,000 | 37,750 | 37,750 | 67 |
| 2012/02/29 | 38,000 | 38,050 | 37,800 | 37,850 | 107 |
| 2012/02/28 | 38,000 | 38,000 | 37,800 | 38,000 | 86 |
| 2012/02/27 | 38,200 | 38,350 | 37,800 | 38,100 | 369 |
| 2012/02/24 | 38,500 | 38,500 | 38,300 | 38,500 | 104 |
| 2012/02/23 | 38,250 | 38,800 | 38,200 | 38,200 | 135 |
| 2012/02/22 | 38,300 | 38,400 | 38,000 | 38,150 | 142 |
| 2012/02/21 | 38,500 | 38,750 | 38,300 | 38,300 | 61 |
| 2012/02/20 | 38,700 | 38,750 | 38,350 | 38,500 | 55 |
| 2012/02/17 | 38,700 | 39,050 | 38,350 | 38,650 | 71 |
| 2012/02/16 | 38,350 | 38,400 | 38,300 | 38,300 | 63 |
| 2012/02/15 | 38,700 | 39,200 | 38,300 | 38,650 | 45 |
| 2012/02/14 | 38,200 | 38,400 | 38,200 | 38,350 | 19 |
| 2012/02/13 | 38,150 | 38,450 | 38,100 | 38,200 | 19 |
| 2012/02/10 | 38,500 | 38,550 | 38,000 | 38,550 | 73 |
| 2012/02/09 | 38,200 | 38,700 | 38,200 | 38,650 | 15 |
| 2012/02/08 | 38,300 | 38,450 | 38,100 | 38,150 | 79 |
| 2012/02/07 | 38,950 | 39,000 | 37,500 | 38,200 | 204 |
| 2012/02/06 | 40,050 | 40,050 | 38,550 | 38,850 | 81 |
| 2012/02/03 | 39,600 | 40,500 | 39,600 | 40,450 | 54 |
| 2012/02/02 | 39,150 | 39,300 | 39,000 | 39,300 | 11 |
| 2012/02/01 | 38,900 | 39,150 | 38,650 | 39,150 | 7 |
| 2012/01/31 | 38,400 | 38,850 | 38,400 | 38,650 | 69 |
| 2012/01/30 | 37,900 | 38,350 | 37,900 | 38,350 | 31 |
| 2012/01/27 | 38,100 | 38,100 | 37,900 | 37,950 | 24 |
| 2012/01/26 | 37,950 | 38,050 | 37,900 | 37,950 | 42 |
| 2012/01/25 | 38,350 | 38,350 | 37,950 | 37,950 | 46 |
| 2012/01/24 | 38,500 | 38,500 | 37,900 | 38,000 | 46 |
| 2012/01/23 | 38,050 | 38,500 | 37,850 | 38,050 | 68 |
| 2012/01/20 | 38,300 | 38,500 | 37,850 | 38,000 | 41 |
| 2012/01/19 | 38,100 | 38,200 | 37,700 | 37,900 | 35 |
| 2012/01/18 | 37,900 | 38,200 | 37,900 | 38,050 | 39 |
| 2012/01/17 | 37,900 | 37,900 | 37,900 | 37,900 | 3 |
| 2012/01/16 | 38,450 | 38,450 | 38,450 | 38,450 | 3 |
| 2012/01/13 | 38,400 | 38,450 | 37,700 | 38,450 | 44 |
| 2012/01/12 | 38,650 | 38,650 | 37,600 | 38,450 | 39 |
| 2012/01/11 | 39,000 | 39,000 | 38,000 | 38,100 | 74 |
| 2012/01/10 | 39,800 | 39,800 | 38,900 | 39,000 | 34 |
| 2012/01/06 | 40,000 | 40,000 | 39,850 | 40,000 | 13 |
| 2012/01/05 | 39,850 | 39,850 | 39,850 | 39,850 | 91 |
| 2012/01/04 | 40,800 | 40,800 | 39,800 | 40,100 | 46 |