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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,091 | 1,136 | 1,085 | 1,127 | 175,500 |
| 2019/12/27 | 1,102 | 1,134 | 1,055 | 1,121 | 467,400 |
| 2019/12/26 | 1,125 | 1,141 | 1,114 | 1,132 | 240,300 |
| 2019/12/25 | 1,098 | 1,130 | 1,094 | 1,122 | 223,300 |
| 2019/12/24 | 1,079 | 1,095 | 1,072 | 1,087 | 227,800 |
| 2019/12/23 | 1,086 | 1,101 | 1,059 | 1,083 | 262,900 |
| 2019/12/20 | 1,043 | 1,092 | 1,032 | 1,083 | 294,500 |
| 2019/12/19 | 1,111 | 1,117 | 1,042 | 1,042 | 343,800 |
| 2019/12/18 | 1,080 | 1,136 | 1,076 | 1,132 | 298,500 |
| 2019/12/17 | 1,069 | 1,076 | 1,054 | 1,074 | 156,200 |
| 2019/12/16 | 1,034 | 1,078 | 1,026 | 1,068 | 157,500 |
| 2019/12/13 | 1,024 | 1,076 | 1,023 | 1,044 | 289,800 |
| 2019/12/12 | 1,059 | 1,081 | 1,041 | 1,074 | 229,400 |
| 2019/12/11 | 1,102 | 1,104 | 1,060 | 1,060 | 336,000 |
| 2019/12/10 | 1,167 | 1,177 | 1,111 | 1,111 | 433,800 |
| 2019/12/09 | 1,279 | 1,280 | 1,171 | 1,172 | 419,300 |
| 2019/12/06 | 1,259 | 1,280 | 1,240 | 1,280 | 138,000 |
| 2019/12/05 | 1,249 | 1,275 | 1,221 | 1,268 | 171,700 |
| 2019/12/04 | 1,219 | 1,256 | 1,215 | 1,236 | 288,700 |
| 2019/12/03 | 1,254 | 1,268 | 1,193 | 1,223 | 396,900 |
| 2019/12/02 | 1,310 | 1,310 | 1,258 | 1,271 | 286,300 |
| 2019/11/29 | 1,256 | 1,319 | 1,256 | 1,315 | 356,300 |
| 2019/11/28 | 1,200 | 1,255 | 1,198 | 1,254 | 375,900 |
| 2019/11/27 | 1,163 | 1,207 | 1,160 | 1,207 | 210,000 |
| 2019/11/26 | 1,143 | 1,173 | 1,128 | 1,173 | 167,000 |
| 2019/11/25 | 1,143 | 1,174 | 1,139 | 1,143 | 106,900 |
| 2019/11/22 | 1,150 | 1,168 | 1,148 | 1,163 | 172,200 |
| 2019/11/21 | 1,115 | 1,151 | 1,107 | 1,148 | 231,000 |
| 2019/11/20 | 1,139 | 1,146 | 1,107 | 1,120 | 274,800 |
| 2019/11/19 | 1,150 | 1,167 | 1,130 | 1,156 | 284,100 |
| 2019/11/18 | 1,132 | 1,139 | 1,094 | 1,137 | 445,200 |
| 2019/11/15 | 1,122 | 1,169 | 1,122 | 1,160 | 264,200 |
| 2019/11/14 | 1,112 | 1,194 | 1,110 | 1,156 | 806,200 |
| 2019/11/13 | 1,064 | 1,078 | 1,044 | 1,071 | 176,100 |
| 2019/11/12 | 1,038 | 1,071 | 1,030 | 1,068 | 261,300 |
| 2019/11/11 | 1,017 | 1,044 | 1,017 | 1,026 | 138,000 |
| 2019/11/08 | 1,028 | 1,033 | 1,016 | 1,017 | 126,900 |
| 2019/11/07 | 1,021 | 1,042 | 1,016 | 1,035 | 97,500 |
| 2019/11/06 | 1,009 | 1,035 | 1,004 | 1,016 | 271,100 |
| 2019/11/05 | 999 | 1,022 | 998 | 1,007 | 192,400 |
| 2019/11/01 | 992 | 1,013 | 989 | 998 | 222,900 |
| 2019/10/31 | 1,006 | 1,022 | 992 | 999 | 175,100 |
| 2019/10/30 | 992 | 1,009 | 968 | 1,007 | 435,500 |
| 2019/10/29 | 1,031 | 1,038 | 1,000 | 1,022 | 473,400 |
| 2019/10/28 | 1,000 | 1,067 | 1,000 | 1,044 | 430,200 |
| 2019/10/25 | 995 | 1,007 | 973 | 999 | 303,500 |
| 2019/10/24 | 938 | 1,010 | 934 | 996 | 515,300 |
| 2019/10/23 | 911 | 947 | 908 | 937 | 359,100 |
| 2019/10/21 | 933 | 933 | 900 | 905 | 355,700 |
| 2019/10/18 | 933 | 947 | 921 | 931 | 497,600 |
| 2019/10/17 | 922 | 997 | 912 | 947 | 1,015,200 |
| 2019/10/16 | 1,000 | 1,000 | 901 | 907 | 1,380,200 |
| 2019/10/15 | 1,157 | 1,160 | 991 | 996 | 1,278,900 |
| 2019/10/11 | 1,289 | 1,299 | 1,169 | 1,169 | 1,280,100 |
| 2019/10/10 | 1,495 | 1,534 | 1,468 | 1,469 | 206,900 |
| 2019/10/09 | 1,515 | 1,524 | 1,476 | 1,521 | 147,100 |
| 2019/10/08 | 1,582 | 1,596 | 1,505 | 1,539 | 323,700 |
| 2019/10/07 | 1,599 | 1,608 | 1,578 | 1,606 | 38,200 |
| 2019/10/04 | 1,560 | 1,596 | 1,546 | 1,594 | 56,500 |
| 2019/10/03 | 1,580 | 1,589 | 1,555 | 1,566 | 79,500 |
| 2019/10/02 | 1,578 | 1,619 | 1,562 | 1,597 | 139,500 |
| 2019/10/01 | 1,607 | 1,622 | 1,554 | 1,558 | 83,900 |
| 2019/09/30 | 1,625 | 1,627 | 1,595 | 1,606 | 88,300 |
| 2019/09/27 | 1,616 | 1,650 | 1,595 | 1,632 | 171,000 |
| 2019/09/26 | 1,642 | 1,651 | 1,620 | 1,637 | 124,100 |
| 2019/09/25 | 1,616 | 1,666 | 1,613 | 1,650 | 305,800 |
| 2019/09/24 | 1,621 | 1,638 | 1,591 | 1,616 | 127,700 |
| 2019/09/20 | 1,526 | 1,677 | 1,513 | 1,654 | 365,600 |
| 2019/09/19 | 1,474 | 1,524 | 1,473 | 1,511 | 155,400 |
| 2019/09/18 | 1,455 | 1,472 | 1,424 | 1,439 | 79,400 |
| 2019/09/17 | 1,426 | 1,464 | 1,420 | 1,464 | 63,600 |
| 2019/09/13 | 1,479 | 1,479 | 1,411 | 1,414 | 144,400 |
| 2019/09/12 | 1,523 | 1,525 | 1,452 | 1,467 | 192,600 |
| 2019/09/11 | 1,506 | 1,547 | 1,506 | 1,538 | 54,800 |
| 2019/09/10 | 1,509 | 1,542 | 1,498 | 1,536 | 68,200 |
| 2019/09/09 | 1,481 | 1,509 | 1,466 | 1,509 | 62,500 |
| 2019/09/06 | 1,500 | 1,511 | 1,482 | 1,484 | 75,500 |
| 2019/09/05 | 1,469 | 1,505 | 1,469 | 1,484 | 85,700 |
| 2019/09/04 | 1,451 | 1,476 | 1,434 | 1,468 | 56,600 |
| 2019/09/03 | 1,460 | 1,487 | 1,449 | 1,460 | 44,600 |
| 2019/09/02 | 1,485 | 1,506 | 1,459 | 1,467 | 96,200 |
| 2019/08/30 | 1,454 | 1,486 | 1,429 | 1,480 | 157,200 |
| 2019/08/29 | 1,455 | 1,479 | 1,402 | 1,435 | 130,800 |
| 2019/08/28 | 1,498 | 1,498 | 1,475 | 1,480 | 82,800 |
| 2019/08/27 | 1,498 | 1,505 | 1,486 | 1,501 | 90,300 |
| 2019/08/26 | 1,494 | 1,502 | 1,463 | 1,473 | 72,500 |
| 2019/08/23 | 1,519 | 1,519 | 1,473 | 1,500 | 101,600 |
| 2019/08/22 | 1,550 | 1,577 | 1,521 | 1,525 | 84,900 |
| 2019/08/21 | 1,548 | 1,555 | 1,532 | 1,545 | 32,400 |
| 2019/08/20 | 1,501 | 1,559 | 1,501 | 1,559 | 83,400 |
| 2019/08/19 | 1,492 | 1,524 | 1,489 | 1,501 | 72,200 |
| 2019/08/16 | 1,486 | 1,495 | 1,461 | 1,463 | 56,300 |
| 2019/08/15 | 1,474 | 1,493 | 1,459 | 1,486 | 90,300 |
| 2019/08/14 | 1,540 | 1,544 | 1,481 | 1,505 | 78,200 |
| 2019/08/13 | 1,507 | 1,543 | 1,499 | 1,525 | 94,700 |
| 2019/08/09 | 1,581 | 1,610 | 1,551 | 1,555 | 87,400 |
| 2019/08/08 | 1,574 | 1,581 | 1,531 | 1,565 | 142,500 |
| 2019/08/07 | 1,529 | 1,570 | 1,518 | 1,558 | 105,900 |
| 2019/08/06 | 1,500 | 1,536 | 1,467 | 1,508 | 200,000 |
| 2019/08/05 | 1,599 | 1,599 | 1,477 | 1,539 | 249,800 |
| 2019/08/02 | 1,585 | 1,636 | 1,585 | 1,607 | 144,900 |
| 2019/08/01 | 1,640 | 1,642 | 1,585 | 1,610 | 124,800 |
| 2019/07/31 | 1,651 | 1,670 | 1,637 | 1,646 | 138,200 |
| 2019/07/30 | 1,648 | 1,699 | 1,648 | 1,679 | 89,600 |
| 2019/07/29 | 1,692 | 1,714 | 1,647 | 1,648 | 148,300 |
| 2019/07/26 | 1,677 | 1,691 | 1,636 | 1,690 | 72,400 |
| 2019/07/25 | 1,644 | 1,689 | 1,643 | 1,686 | 124,900 |
| 2019/07/24 | 1,633 | 1,657 | 1,626 | 1,643 | 89,800 |
| 2019/07/23 | 1,601 | 1,632 | 1,585 | 1,625 | 57,600 |
| 2019/07/22 | 1,585 | 1,635 | 1,578 | 1,614 | 201,100 |
| 2019/07/19 | 1,551 | 1,622 | 1,533 | 1,584 | 145,600 |
| 2019/07/18 | 1,593 | 1,615 | 1,552 | 1,557 | 150,700 |
| 2019/07/17 | 1,614 | 1,625 | 1,581 | 1,589 | 104,500 |
| 2019/07/16 | 1,582 | 1,645 | 1,561 | 1,630 | 98,700 |
| 2019/07/12 | 1,644 | 1,666 | 1,591 | 1,601 | 110,400 |
| 2019/07/11 | 1,693 | 1,700 | 1,623 | 1,652 | 113,500 |
| 2019/07/10 | 1,670 | 1,697 | 1,668 | 1,680 | 47,700 |
| 2019/07/09 | 1,692 | 1,723 | 1,675 | 1,688 | 100,900 |
| 2019/07/08 | 1,669 | 1,712 | 1,665 | 1,696 | 112,100 |
| 2019/07/05 | 1,655 | 1,675 | 1,601 | 1,671 | 128,000 |
| 2019/07/04 | 1,656 | 1,677 | 1,632 | 1,655 | 103,800 |
| 2019/07/03 | 1,676 | 1,679 | 1,619 | 1,655 | 117,600 |
| 2019/07/02 | 1,635 | 1,685 | 1,612 | 1,685 | 169,500 |
| 2019/07/01 | 1,588 | 1,707 | 1,588 | 1,643 | 307,900 |
| 2019/06/28 | 1,636 | 1,636 | 1,562 | 1,577 | 154,300 |
| 2019/06/27 | 1,603 | 1,659 | 1,600 | 1,636 | 239,900 |
| 2019/06/26 | 1,546 | 1,607 | 1,541 | 1,593 | 152,400 |
| 2019/06/25 | 1,566 | 1,621 | 1,564 | 1,581 | 230,300 |
| 2019/06/24 | 1,550 | 1,555 | 1,480 | 1,555 | 128,800 |
| 2019/06/21 | 1,527 | 1,565 | 1,504 | 1,522 | 153,900 |
| 2019/06/20 | 1,435 | 1,543 | 1,435 | 1,537 | 172,300 |
| 2019/06/19 | 1,452 | 1,477 | 1,423 | 1,464 | 196,300 |
| 2019/06/18 | 1,490 | 1,505 | 1,377 | 1,395 | 352,000 |
| 2019/06/17 | 1,565 | 1,570 | 1,511 | 1,530 | 142,500 |
| 2019/06/14 | 1,538 | 1,568 | 1,526 | 1,565 | 194,600 |
| 2019/06/13 | 1,506 | 1,560 | 1,498 | 1,553 | 265,100 |
| 2019/06/12 | 1,474 | 1,512 | 1,437 | 1,483 | 197,800 |
| 2019/06/11 | 1,400 | 1,464 | 1,391 | 1,445 | 271,200 |
| 2019/06/10 | 1,465 | 1,488 | 1,393 | 1,397 | 446,200 |
| 2019/06/07 | 1,476 | 1,530 | 1,467 | 1,529 | 188,600 |
| 2019/06/06 | 1,477 | 1,517 | 1,435 | 1,463 | 242,900 |
| 2019/06/05 | 1,427 | 1,472 | 1,408 | 1,451 | 247,400 |
| 2019/06/04 | 1,370 | 1,418 | 1,322 | 1,407 | 398,300 |
| 2019/06/03 | 1,360 | 1,419 | 1,320 | 1,329 | 255,800 |
| 2019/05/31 | 1,355 | 1,386 | 1,340 | 1,340 | 213,500 |
| 2019/05/30 | 1,307 | 1,373 | 1,298 | 1,354 | 272,000 |
| 2019/05/29 | 1,280 | 1,335 | 1,262 | 1,322 | 266,300 |
| 2019/05/28 | 1,288 | 1,298 | 1,281 | 1,285 | 138,400 |
| 2019/05/27 | 1,270 | 1,304 | 1,268 | 1,280 | 136,200 |
| 2019/05/24 | 1,272 | 1,300 | 1,251 | 1,269 | 140,800 |
| 2019/05/23 | 1,310 | 1,333 | 1,283 | 1,305 | 199,300 |
| 2019/05/22 | 1,290 | 1,340 | 1,288 | 1,309 | 160,300 |
| 2019/05/21 | 1,307 | 1,310 | 1,274 | 1,290 | 148,500 |
| 2019/05/20 | 1,351 | 1,351 | 1,278 | 1,307 | 263,000 |
| 2019/05/17 | 1,417 | 1,438 | 1,367 | 1,369 | 232,100 |
| 2019/05/16 | 1,482 | 1,487 | 1,389 | 1,399 | 235,700 |
| 2019/05/15 | 1,472 | 1,530 | 1,458 | 1,475 | 243,900 |
| 2019/05/14 | 1,500 | 1,520 | 1,438 | 1,451 | 354,100 |
| 2019/05/13 | 1,530 | 1,599 | 1,530 | 1,546 | 133,900 |
| 2019/05/10 | 1,541 | 1,596 | 1,480 | 1,537 | 429,800 |
| 2019/05/09 | 1,644 | 1,653 | 1,540 | 1,550 | 247,200 |
| 2019/05/08 | 1,645 | 1,692 | 1,609 | 1,651 | 184,700 |
| 2019/05/07 | 1,666 | 1,720 | 1,623 | 1,651 | 168,500 |
| 2019/04/26 | 1,602 | 1,680 | 1,592 | 1,666 | 162,300 |
| 2019/04/25 | 1,617 | 1,645 | 1,578 | 1,626 | 136,500 |
| 2019/04/24 | 1,611 | 1,664 | 1,585 | 1,605 | 145,800 |
| 2019/04/23 | 1,597 | 1,655 | 1,569 | 1,602 | 210,900 |
| 2019/04/22 | 1,570 | 1,604 | 1,543 | 1,583 | 248,500 |
| 2019/04/19 | 1,628 | 1,658 | 1,575 | 1,583 | 379,100 |
| 2019/04/18 | 1,650 | 1,689 | 1,631 | 1,631 | 247,000 |
| 2019/04/17 | 1,580 | 1,637 | 1,573 | 1,625 | 185,100 |
| 2019/04/16 | 1,618 | 1,625 | 1,580 | 1,599 | 157,400 |
| 2019/04/15 | 1,581 | 1,622 | 1,572 | 1,622 | 193,400 |
| 2019/04/12 | 1,591 | 1,608 | 1,565 | 1,580 | 271,700 |
| 2019/04/11 | 1,534 | 1,585 | 1,528 | 1,566 | 272,600 |
| 2019/04/10 | 1,507 | 1,555 | 1,495 | 1,536 | 113,200 |
| 2019/04/09 | 1,547 | 1,553 | 1,502 | 1,517 | 285,200 |
| 2019/04/08 | 1,517 | 1,547 | 1,494 | 1,541 | 284,400 |
| 2019/04/05 | 1,547 | 1,561 | 1,512 | 1,541 | 305,800 |
| 2019/04/04 | 1,600 | 1,626 | 1,557 | 1,587 | 255,200 |
| 2019/04/03 | 1,569 | 1,603 | 1,501 | 1,599 | 344,300 |
| 2019/04/02 | 1,654 | 1,675 | 1,512 | 1,529 | 506,800 |
| 2019/04/01 | 1,595 | 1,740 | 1,595 | 1,677 | 553,400 |
| 2019/03/29 | 1,792 | 1,820 | 1,590 | 1,591 | 1,176,000 |
| 2019/03/28 | 2,032 | 2,070 | 1,981 | 1,990 | 236,500 |
| 2019/03/27 | 1,980 | 2,042 | 1,960 | 2,034 | 164,800 |
| 2019/03/26 | 1,950 | 2,047 | 1,950 | 2,008 | 177,100 |
| 2019/03/25 | 1,922 | 2,013 | 1,879 | 1,971 | 244,800 |
| 2019/03/22 | 2,026 | 2,071 | 1,965 | 1,997 | 373,600 |
| 2019/03/20 | 2,116 | 2,116 | 2,003 | 2,026 | 247,700 |
| 2019/03/19 | 2,078 | 2,117 | 2,035 | 2,117 | 228,200 |
| 2019/03/18 | 2,019 | 2,176 | 2,014 | 2,099 | 306,800 |
| 2019/03/15 | 1,992 | 2,030 | 1,968 | 2,024 | 199,500 |
| 2019/03/14 | 2,080 | 2,096 | 1,950 | 1,952 | 344,500 |
| 2019/03/13 | 2,033 | 2,125 | 2,020 | 2,085 | 167,300 |
| 2019/03/12 | 2,081 | 2,119 | 2,030 | 2,051 | 262,600 |
| 2019/03/11 | 1,984 | 2,075 | 1,928 | 2,044 | 435,900 |
| 2019/03/08 | 2,073 | 2,073 | 1,952 | 1,953 | 460,600 |
| 2019/03/07 | 2,128 | 2,128 | 1,921 | 2,086 | 739,900 |
| 2019/03/06 | 2,328 | 2,375 | 2,180 | 2,245 | 509,100 |
| 2019/03/05 | 2,284 | 2,332 | 2,219 | 2,297 | 348,400 |
| 2019/03/04 | 2,150 | 2,302 | 2,115 | 2,263 | 405,800 |
| 2019/03/01 | 2,082 | 2,155 | 2,082 | 2,096 | 169,200 |
| 2019/02/28 | 2,115 | 2,189 | 2,082 | 2,097 | 328,200 |
| 2019/02/27 | 2,130 | 2,206 | 2,083 | 2,130 | 377,800 |
| 2019/02/26 | 2,030 | 2,213 | 2,027 | 2,130 | 792,200 |
| 2019/02/25 | 2,002 | 2,024 | 1,956 | 2,010 | 370,500 |
| 2019/02/22 | 2,050 | 2,073 | 1,918 | 1,951 | 601,000 |
| 2019/02/21 | 2,072 | 2,117 | 1,991 | 2,019 | 518,700 |
| 2019/02/20 | 1,939 | 2,122 | 1,931 | 2,077 | 929,700 |
| 2019/02/19 | 1,820 | 1,948 | 1,820 | 1,904 | 466,400 |
| 2019/02/18 | 1,760 | 1,813 | 1,736 | 1,813 | 307,800 |
| 2019/02/15 | 1,721 | 1,772 | 1,694 | 1,710 | 242,400 |
| 2019/02/14 | 1,698 | 1,735 | 1,670 | 1,718 | 197,100 |
| 2019/02/13 | 1,648 | 1,732 | 1,633 | 1,651 | 233,300 |
| 2019/02/12 | 1,550 | 1,694 | 1,540 | 1,636 | 490,800 |
| 2019/02/08 | 1,540 | 1,570 | 1,497 | 1,502 | 238,600 |
| 2019/02/07 | 1,620 | 1,622 | 1,495 | 1,539 | 498,100 |
| 2019/02/06 | 1,650 | 1,660 | 1,560 | 1,613 | 642,400 |
| 2019/02/05 | 1,827 | 1,831 | 1,673 | 1,698 | 756,700 |
| 2019/02/04 | 1,750 | 1,850 | 1,583 | 1,827 | 1,048,100 |
| 2019/02/01 | 1,518 | 1,758 | 1,505 | 1,758 | 867,800 |
| 2019/01/31 | 1,468 | 1,515 | 1,435 | 1,458 | 371,300 |
| 2019/01/30 | 1,552 | 1,560 | 1,458 | 1,468 | 305,500 |
| 2019/01/29 | 1,500 | 1,552 | 1,452 | 1,551 | 380,900 |
| 2019/01/28 | 1,530 | 1,530 | 1,432 | 1,500 | 500,200 |
| 2019/01/25 | 1,487 | 1,553 | 1,471 | 1,541 | 187,500 |
| 2019/01/24 | 1,447 | 1,485 | 1,414 | 1,478 | 142,200 |
| 2019/01/23 | 1,430 | 1,478 | 1,406 | 1,447 | 254,700 |
| 2019/01/22 | 1,564 | 1,576 | 1,433 | 1,451 | 502,900 |
| 2019/01/21 | 1,580 | 1,632 | 1,560 | 1,564 | 377,500 |
| 2019/01/18 | 1,471 | 1,586 | 1,455 | 1,564 | 420,500 |
| 2019/01/17 | 1,501 | 1,595 | 1,472 | 1,481 | 1,240,000 |
| 2019/01/16 | 1,383 | 1,445 | 1,364 | 1,370 | 270,600 |
| 2019/01/15 | 1,368 | 1,433 | 1,368 | 1,397 | 333,500 |
| 2019/01/11 | 1,375 | 1,392 | 1,331 | 1,345 | 250,800 |
| 2019/01/10 | 1,358 | 1,412 | 1,345 | 1,380 | 467,200 |
| 2019/01/09 | 1,456 | 1,507 | 1,334 | 1,351 | 637,100 |
| 2019/01/08 | 1,409 | 1,508 | 1,408 | 1,455 | 339,200 |
| 2019/01/07 | 1,325 | 1,402 | 1,320 | 1,387 | 438,300 |
| 2019/01/04 | 1,257 | 1,320 | 1,220 | 1,281 | 730,800 |