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 |
|---|---|---|---|---|---|
| 2021/12/30 | 860 | 922 | 856 | 920 | 4,234,100 |
| 2021/12/29 | 799 | 930 | 791 | 875 | 7,015,100 |
| 2021/12/28 | 755 | 790 | 755 | 787 | 1,178,900 |
| 2021/12/27 | 766 | 816 | 748 | 764 | 1,897,300 |
| 2021/12/24 | 780 | 831 | 769 | 790 | 3,238,900 |
| 2021/12/23 | 759 | 783 | 743 | 760 | 2,208,900 |
| 2021/12/22 | 719 | 763 | 712 | 760 | 2,247,300 |
| 2021/12/21 | 722 | 722 | 682 | 704 | 4,148,500 |
| 2021/12/20 | 722 | 750 | 704 | 707 | 1,604,100 |
| 2021/12/17 | 716 | 729 | 701 | 716 | 1,980,200 |
| 2021/12/16 | 708 | 742 | 703 | 730 | 1,364,300 |
| 2021/12/15 | 695 | 741 | 691 | 723 | 1,670,000 |
| 2021/12/14 | 723 | 723 | 692 | 710 | 2,077,800 |
| 2021/12/13 | 733 | 748 | 726 | 738 | 1,281,800 |
| 2021/12/10 | 758 | 767 | 732 | 739 | 1,930,900 |
| 2021/12/09 | 797 | 815 | 765 | 778 | 1,524,200 |
| 2021/12/08 | 835 | 858 | 795 | 801 | 1,630,000 |
| 2021/12/07 | 800 | 835 | 788 | 828 | 1,988,200 |
| 2021/12/06 | 824 | 829 | 746 | 776 | 2,732,400 |
| 2021/12/03 | 815 | 856 | 810 | 839 | 2,327,800 |
| 2021/12/02 | 865 | 885 | 821 | 830 | 2,257,500 |
| 2021/12/01 | 901 | 913 | 858 | 885 | 3,797,000 |
| 2021/11/30 | 953 | 966 | 914 | 929 | 1,468,600 |
| 2021/11/29 | 1,055 | 1,062 | 955 | 962 | 1,516,900 |
| 2021/11/26 | 1,013 | 1,015 | 955 | 977 | 857,400 |
| 2021/11/25 | 1,006 | 1,030 | 1,001 | 1,011 | 590,100 |
| 2021/11/24 | 1,080 | 1,087 | 1,012 | 1,027 | 1,393,500 |
| 2021/11/22 | 1,054 | 1,096 | 1,048 | 1,080 | 1,077,100 |
| 2021/11/19 | 1,052 | 1,075 | 1,019 | 1,055 | 717,000 |
| 2021/11/18 | 1,077 | 1,087 | 1,045 | 1,057 | 778,100 |
| 2021/11/17 | 1,100 | 1,129 | 1,068 | 1,077 | 865,100 |
| 2021/11/16 | 1,099 | 1,158 | 1,076 | 1,106 | 2,235,500 |
| 2021/11/15 | 1,101 | 1,129 | 1,063 | 1,072 | 1,304,500 |
| 2021/11/12 | 1,140 | 1,176 | 1,122 | 1,130 | 1,402,500 |
| 2021/11/11 | 1,160 | 1,163 | 1,120 | 1,127 | 1,017,400 |
| 2021/11/10 | 1,170 | 1,199 | 1,156 | 1,174 | 1,823,800 |
| 2021/11/09 | 1,240 | 1,245 | 1,163 | 1,163 | 1,044,100 |
| 2021/11/08 | 1,239 | 1,239 | 1,166 | 1,210 | 1,042,600 |
| 2021/11/05 | 1,340 | 1,340 | 1,253 | 1,263 | 1,191,000 |
| 2021/11/04 | 1,370 | 1,370 | 1,288 | 1,300 | 1,030,300 |
| 2021/11/02 | 1,365 | 1,385 | 1,335 | 1,360 | 1,022,400 |
| 2021/11/01 | 1,371 | 1,373 | 1,337 | 1,360 | 1,002,100 |
| 2021/10/29 | 1,453 | 1,469 | 1,350 | 1,360 | 1,316,900 |
| 2021/10/28 | 1,440 | 1,442 | 1,394 | 1,413 | 782,100 |
| 2021/10/27 | 1,380 | 1,435 | 1,378 | 1,432 | 1,084,400 |
| 2021/10/26 | 1,407 | 1,439 | 1,361 | 1,430 | 1,017,800 |
| 2021/10/25 | 1,385 | 1,385 | 1,325 | 1,366 | 1,112,900 |
| 2021/10/22 | 1,413 | 1,427 | 1,384 | 1,385 | 774,600 |
| 2021/10/21 | 1,431 | 1,460 | 1,419 | 1,425 | 1,036,700 |
| 2021/10/20 | 1,471 | 1,505 | 1,444 | 1,461 | 1,096,000 |
| 2021/10/19 | 1,550 | 1,555 | 1,489 | 1,495 | 1,015,000 |
| 2021/10/18 | 1,600 | 1,605 | 1,476 | 1,511 | 2,200,200 |
| 2021/10/15 | 1,663 | 1,705 | 1,565 | 1,591 | 1,474,800 |
| 2021/10/14 | 1,710 | 1,760 | 1,621 | 1,644 | 1,423,400 |
| 2021/10/13 | 1,695 | 1,748 | 1,645 | 1,656 | 665,800 |
| 2021/10/12 | 1,635 | 1,727 | 1,621 | 1,711 | 617,100 |
| 2021/10/11 | 1,664 | 1,693 | 1,592 | 1,691 | 731,600 |
| 2021/10/08 | 1,648 | 1,718 | 1,643 | 1,696 | 729,900 |
| 2021/10/07 | 1,726 | 1,728 | 1,637 | 1,647 | 757,300 |
| 2021/10/06 | 1,796 | 1,798 | 1,701 | 1,705 | 571,400 |
| 2021/10/05 | 1,800 | 1,835 | 1,728 | 1,757 | 1,212,400 |
| 2021/10/04 | 1,760 | 1,823 | 1,742 | 1,804 | 2,400,400 |
| 2021/10/01 | 1,736 | 1,806 | 1,701 | 1,731 | 2,416,300 |
| 2021/09/30 | 1,720 | 1,728 | 1,635 | 1,682 | 1,023,900 |
| 2021/09/29 | 1,705 | 1,744 | 1,670 | 1,708 | 1,164,300 |
| 2021/09/28 | 1,797 | 1,804 | 1,743 | 1,767 | 417,000 |
| 2021/09/27 | 1,799 | 1,840 | 1,738 | 1,770 | 1,031,800 |
| 2021/09/24 | 1,687 | 1,775 | 1,679 | 1,775 | 1,350,900 |
| 2021/09/22 | 1,665 | 1,687 | 1,585 | 1,647 | 1,890,100 |
| 2021/09/21 | 1,714 | 1,728 | 1,682 | 1,694 | 879,300 |
| 2021/09/17 | 1,780 | 1,780 | 1,719 | 1,740 | 1,458,100 |
| 2021/09/16 | 1,810 | 1,917 | 1,710 | 1,740 | 5,254,700 |
| 2021/09/15 | 1,946 | 1,973 | 1,738 | 1,790 | 2,428,100 |
| 2021/09/14 | 1,783 | 2,147 | 1,716 | 1,956 | 5,440,100 |
| 2021/09/13 | 1,748 | 1,841 | 1,743 | 1,807 | 1,397,700 |
| 2021/09/10 | 1,655 | 1,730 | 1,654 | 1,725 | 888,700 |
| 2021/09/09 | 1,656 | 1,674 | 1,612 | 1,640 | 591,900 |
| 2021/09/08 | 1,610 | 1,679 | 1,597 | 1,675 | 742,300 |
| 2021/09/07 | 1,560 | 1,635 | 1,560 | 1,590 | 882,500 |
| 2021/09/06 | 1,596 | 1,597 | 1,533 | 1,555 | 1,139,700 |
| 2021/09/03 | 1,666 | 1,673 | 1,566 | 1,600 | 1,175,600 |
| 2021/09/02 | 1,683 | 1,760 | 1,653 | 1,667 | 1,939,600 |
| 2021/09/01 | 1,565 | 1,650 | 1,562 | 1,643 | 1,308,800 |
| 2021/08/31 | 1,499 | 1,565 | 1,480 | 1,557 | 1,125,500 |
| 2021/08/30 | 1,576 | 1,594 | 1,472 | 1,511 | 1,371,300 |
| 2021/08/27 | 1,540 | 1,613 | 1,530 | 1,573 | 1,181,800 |
| 2021/08/26 | 1,588 | 1,618 | 1,529 | 1,560 | 1,751,100 |
| 2021/08/25 | 1,500 | 1,642 | 1,495 | 1,628 | 2,119,400 |
| 2021/08/24 | 1,420 | 1,478 | 1,408 | 1,476 | 805,200 |
| 2021/08/23 | 1,334 | 1,435 | 1,330 | 1,414 | 945,700 |
| 2021/08/20 | 1,326 | 1,419 | 1,276 | 1,364 | 2,988,700 |
| 2021/08/19 | 1,410 | 1,495 | 1,386 | 1,476 | 1,129,100 |
| 2021/08/18 | 1,350 | 1,418 | 1,335 | 1,411 | 668,100 |
| 2021/08/17 | 1,325 | 1,344 | 1,305 | 1,344 | 297,700 |
| 2021/08/16 | 1,300 | 1,339 | 1,286 | 1,330 | 509,900 |
| 2021/08/13 | 1,239 | 1,336 | 1,226 | 1,320 | 1,262,700 |
| 2021/08/12 | 1,313 | 1,315 | 1,227 | 1,227 | 1,036,400 |
| 2021/08/11 | 1,370 | 1,370 | 1,315 | 1,315 | 610,700 |
| 2021/08/10 | 1,370 | 1,395 | 1,347 | 1,368 | 417,900 |
| 2021/08/06 | 1,360 | 1,378 | 1,330 | 1,354 | 606,300 |
| 2021/08/05 | 1,301 | 1,345 | 1,299 | 1,330 | 603,100 |
| 2021/08/04 | 1,336 | 1,336 | 1,293 | 1,310 | 629,100 |
| 2021/08/03 | 1,330 | 1,355 | 1,318 | 1,320 | 552,100 |
| 2021/08/02 | 1,317 | 1,330 | 1,291 | 1,320 | 545,700 |
| 2021/07/30 | 1,305 | 1,325 | 1,297 | 1,298 | 573,800 |
| 2021/07/29 | 1,318 | 1,330 | 1,296 | 1,318 | 542,400 |
| 2021/07/28 | 1,362 | 1,370 | 1,292 | 1,299 | 683,200 |
| 2021/07/27 | 1,385 | 1,398 | 1,344 | 1,350 | 492,200 |
| 2021/07/26 | 1,370 | 1,414 | 1,359 | 1,360 | 716,600 |
| 2021/07/21 | 1,389 | 1,390 | 1,352 | 1,355 | 608,400 |
| 2021/07/20 | 1,408 | 1,422 | 1,371 | 1,379 | 679,600 |
| 2021/07/19 | 1,415 | 1,433 | 1,402 | 1,408 | 479,300 |
| 2021/07/16 | 1,405 | 1,431 | 1,396 | 1,429 | 412,400 |
| 2021/07/15 | 1,440 | 1,464 | 1,406 | 1,413 | 809,400 |
| 2021/07/14 | 1,420 | 1,453 | 1,407 | 1,450 | 688,700 |
| 2021/07/13 | 1,464 | 1,484 | 1,439 | 1,439 | 430,700 |
| 2021/07/12 | 1,488 | 1,493 | 1,449 | 1,464 | 419,900 |
| 2021/07/09 | 1,423 | 1,487 | 1,410 | 1,478 | 933,800 |
| 2021/07/08 | 1,491 | 1,504 | 1,425 | 1,438 | 670,300 |
| 2021/07/07 | 1,512 | 1,534 | 1,486 | 1,488 | 580,100 |
| 2021/07/06 | 1,495 | 1,510 | 1,483 | 1,503 | 479,000 |
| 2021/07/05 | 1,503 | 1,542 | 1,487 | 1,498 | 549,900 |
| 2021/07/02 | 1,487 | 1,513 | 1,466 | 1,510 | 1,090,200 |
| 2021/07/01 | 1,539 | 1,544 | 1,491 | 1,510 | 943,200 |
| 2021/06/30 | 1,550 | 1,577 | 1,527 | 1,548 | 957,600 |
| 2021/06/29 | 1,551 | 1,575 | 1,513 | 1,550 | 1,371,700 |
| 2021/06/28 | 1,657 | 1,683 | 1,533 | 1,550 | 2,465,800 |
| 2021/06/25 | 1,794 | 1,807 | 1,754 | 1,777 | 683,200 |
| 2021/06/24 | 1,815 | 1,825 | 1,780 | 1,793 | 336,600 |
| 2021/06/23 | 1,820 | 1,860 | 1,780 | 1,800 | 372,700 |
| 2021/06/22 | 1,851 | 1,884 | 1,787 | 1,800 | 529,400 |
| 2021/06/21 | 1,778 | 1,829 | 1,770 | 1,798 | 541,400 |
| 2021/06/18 | 1,900 | 1,905 | 1,821 | 1,836 | 448,200 |
| 2021/06/17 | 1,932 | 1,947 | 1,904 | 1,908 | 286,900 |
| 2021/06/16 | 1,968 | 1,968 | 1,914 | 1,943 | 338,200 |
| 2021/06/15 | 1,938 | 1,974 | 1,919 | 1,955 | 345,700 |
| 2021/06/14 | 1,936 | 1,938 | 1,870 | 1,927 | 378,400 |
| 2021/06/11 | 1,979 | 1,995 | 1,905 | 1,912 | 668,300 |
| 2021/06/10 | 1,858 | 1,943 | 1,852 | 1,939 | 564,800 |
| 2021/06/09 | 1,814 | 1,899 | 1,790 | 1,876 | 541,900 |
| 2021/06/08 | 1,800 | 1,816 | 1,785 | 1,800 | 365,900 |
| 2021/06/07 | 1,854 | 1,854 | 1,782 | 1,792 | 718,500 |
| 2021/06/04 | 1,844 | 1,907 | 1,828 | 1,866 | 603,700 |
| 2021/06/03 | 1,858 | 1,872 | 1,826 | 1,844 | 402,400 |
| 2021/06/02 | 1,798 | 1,874 | 1,783 | 1,860 | 589,000 |
| 2021/06/01 | 1,840 | 1,844 | 1,735 | 1,803 | 774,100 |
| 2021/05/31 | 1,784 | 1,833 | 1,784 | 1,815 | 476,900 |
| 2021/05/28 | 1,740 | 1,806 | 1,730 | 1,779 | 734,000 |
| 2021/05/27 | 1,725 | 1,750 | 1,695 | 1,703 | 538,300 |
| 2021/05/26 | 1,717 | 1,739 | 1,682 | 1,721 | 484,200 |
| 2021/05/25 | 1,725 | 1,754 | 1,720 | 1,723 | 328,500 |
| 2021/05/24 | 1,749 | 1,770 | 1,712 | 1,722 | 578,200 |
| 2021/05/21 | 1,763 | 1,786 | 1,735 | 1,759 | 380,800 |
| 2021/05/20 | 1,756 | 1,788 | 1,734 | 1,745 | 322,800 |
| 2021/05/19 | 1,749 | 1,791 | 1,740 | 1,765 | 277,500 |
| 2021/05/18 | 1,716 | 1,786 | 1,715 | 1,771 | 391,700 |
| 2021/05/17 | 1,770 | 1,799 | 1,716 | 1,727 | 441,300 |
| 2021/05/14 | 1,738 | 1,818 | 1,731 | 1,798 | 659,000 |
| 2021/05/13 | 1,703 | 1,841 | 1,687 | 1,778 | 1,381,400 |
| 2021/05/12 | 1,778 | 1,789 | 1,696 | 1,720 | 1,155,300 |
| 2021/05/11 | 1,820 | 1,822 | 1,726 | 1,738 | 1,315,000 |
| 2021/05/10 | 1,844 | 1,877 | 1,811 | 1,844 | 929,900 |
| 2021/05/07 | 1,890 | 1,908 | 1,834 | 1,858 | 1,360,500 |
| 2021/05/06 | 2,006 | 2,018 | 1,928 | 1,933 | 975,300 |
| 2021/04/30 | 2,090 | 2,101 | 2,033 | 2,050 | 871,400 |
| 2021/04/28 | 2,172 | 2,192 | 2,077 | 2,098 | 661,800 |
| 2021/04/27 | 2,209 | 2,242 | 2,133 | 2,180 | 585,600 |
| 2021/04/26 | 2,193 | 2,231 | 2,183 | 2,218 | 368,400 |
| 2021/04/23 | 2,163 | 2,222 | 2,151 | 2,200 | 348,100 |
| 2021/04/22 | 2,154 | 2,194 | 2,153 | 2,184 | 508,400 |
| 2021/04/21 | 2,130 | 2,190 | 2,084 | 2,150 | 930,200 |
| 2021/04/20 | 2,249 | 2,253 | 2,155 | 2,177 | 1,318,400 |
| 2021/04/19 | 2,240 | 2,330 | 2,206 | 2,302 | 978,100 |
| 2021/04/16 | 2,230 | 2,252 | 2,211 | 2,231 | 742,700 |
| 2021/04/15 | 2,213 | 2,232 | 2,172 | 2,200 | 623,300 |
| 2021/04/14 | 2,167 | 2,248 | 2,167 | 2,230 | 883,000 |
| 2021/04/13 | 2,280 | 2,317 | 2,192 | 2,200 | 1,564,500 |
| 2021/04/12 | 2,337 | 2,343 | 2,296 | 2,303 | 520,400 |
| 2021/04/09 | 2,377 | 2,415 | 2,353 | 2,363 | 432,200 |
| 2021/04/08 | 2,377 | 2,393 | 2,312 | 2,355 | 633,000 |
| 2021/04/07 | 2,446 | 2,494 | 2,376 | 2,389 | 497,300 |
| 2021/04/06 | 2,497 | 2,502 | 2,391 | 2,446 | 427,600 |
| 2021/04/05 | 2,500 | 2,504 | 2,460 | 2,484 | 276,800 |
| 2021/04/02 | 2,390 | 2,504 | 2,376 | 2,476 | 627,800 |
| 2021/04/01 | 2,469 | 2,479 | 2,371 | 2,393 | 623,400 |
| 2021/03/31 | 2,390 | 2,463 | 2,351 | 2,437 | 549,500 |
| 2021/03/30 | 2,320 | 2,415 | 2,302 | 2,412 | 662,500 |
| 2021/03/29 | 2,406 | 2,494 | 2,270 | 2,337 | 2,498,800 |
| 2021/03/26 | 2,525 | 2,576 | 2,457 | 2,556 | 914,800 |
| 2021/03/25 | 2,532 | 2,560 | 2,426 | 2,481 | 547,200 |
| 2021/03/24 | 2,600 | 2,620 | 2,498 | 2,517 | 598,100 |
| 2021/03/23 | 2,600 | 2,683 | 2,593 | 2,609 | 374,200 |
| 2021/03/22 | 2,695 | 2,698 | 2,589 | 2,604 | 577,500 |
| 2021/03/19 | 2,694 | 2,772 | 2,669 | 2,700 | 304,600 |
| 2021/03/18 | 2,754 | 2,820 | 2,721 | 2,744 | 443,600 |
| 2021/03/17 | 2,650 | 2,747 | 2,650 | 2,740 | 317,100 |
| 2021/03/16 | 2,588 | 2,720 | 2,585 | 2,700 | 489,900 |
| 2021/03/15 | 2,649 | 2,675 | 2,581 | 2,607 | 481,400 |
| 2021/03/12 | 2,650 | 2,724 | 2,624 | 2,699 | 767,700 |
| 2021/03/11 | 2,512 | 2,620 | 2,480 | 2,606 | 877,800 |
| 2021/03/10 | 2,663 | 2,684 | 2,530 | 2,568 | 725,000 |
| 2021/03/09 | 2,678 | 2,684 | 2,532 | 2,627 | 1,108,300 |
| 2021/03/08 | 2,800 | 2,890 | 2,760 | 2,761 | 619,300 |
| 2021/03/05 | 2,770 | 2,810 | 2,662 | 2,760 | 810,000 |
| 2021/03/04 | 2,900 | 2,946 | 2,742 | 2,798 | 1,800,700 |
| 2021/03/03 | 2,976 | 3,020 | 2,893 | 2,978 | 716,300 |
| 2021/03/02 | 2,870 | 3,135 | 2,851 | 2,976 | 2,700,100 |
| 2021/03/01 | 2,817 | 2,900 | 2,709 | 2,730 | 673,900 |
| 2021/02/26 | 2,970 | 3,020 | 2,808 | 2,808 | 1,175,300 |
| 2021/02/25 | 2,950 | 3,110 | 2,936 | 2,972 | 969,700 |
| 2021/02/24 | 3,005 | 3,090 | 2,835 | 2,850 | 970,400 |
| 2021/02/22 | 3,100 | 3,120 | 3,010 | 3,010 | 368,800 |
| 2021/02/19 | 3,100 | 3,130 | 2,999 | 3,085 | 535,700 |
| 2021/02/18 | 3,055 | 3,140 | 3,045 | 3,080 | 365,400 |
| 2021/02/17 | 3,020 | 3,090 | 2,993 | 3,070 | 547,800 |
| 2021/02/16 | 3,140 | 3,155 | 3,050 | 3,100 | 383,000 |
| 2021/02/15 | 3,135 | 3,165 | 3,005 | 3,095 | 954,200 |
| 2021/02/12 | 2,950 | 3,045 | 2,914 | 3,040 | 701,900 |
| 2021/02/10 | 2,980 | 3,015 | 2,883 | 2,900 | 416,200 |
| 2021/02/09 | 2,911 | 2,959 | 2,797 | 2,948 | 822,600 |
| 2021/02/08 | 2,860 | 2,917 | 2,784 | 2,910 | 755,100 |
| 2021/02/05 | 2,888 | 2,929 | 2,858 | 2,877 | 513,000 |
| 2021/02/04 | 2,835 | 2,900 | 2,807 | 2,854 | 535,500 |
| 2021/02/03 | 2,803 | 2,870 | 2,768 | 2,810 | 679,400 |
| 2021/02/02 | 2,744 | 2,845 | 2,717 | 2,808 | 612,400 |
| 2021/02/01 | 2,650 | 2,808 | 2,645 | 2,735 | 875,000 |
| 2021/01/29 | 2,810 | 2,859 | 2,678 | 2,700 | 1,354,900 |
| 2021/01/28 | 2,956 | 3,005 | 2,804 | 2,820 | 1,614,500 |
| 2021/01/27 | 2,878 | 3,045 | 2,868 | 3,000 | 840,800 |
| 2021/01/26 | 2,937 | 2,977 | 2,871 | 2,902 | 526,800 |
| 2021/01/25 | 2,940 | 3,020 | 2,920 | 2,953 | 496,500 |
| 2021/01/22 | 2,930 | 2,971 | 2,882 | 2,961 | 512,000 |
| 2021/01/21 | 2,880 | 2,991 | 2,843 | 2,946 | 923,900 |
| 2021/01/20 | 2,853 | 2,892 | 2,815 | 2,850 | 1,432,600 |
| 2021/01/19 | 2,920 | 2,940 | 2,840 | 2,890 | 1,063,700 |
| 2021/01/18 | 2,970 | 3,020 | 2,903 | 2,916 | 1,283,200 |
| 2021/01/15 | 3,180 | 3,205 | 3,010 | 3,040 | 1,068,000 |
| 2021/01/14 | 3,185 | 3,220 | 3,130 | 3,160 | 948,900 |
| 2021/01/13 | 3,220 | 3,265 | 3,145 | 3,245 | 854,700 |
| 2021/01/12 | 3,315 | 3,330 | 3,170 | 3,210 | 1,096,800 |
| 2021/01/08 | 3,435 | 3,460 | 3,210 | 3,315 | 1,788,000 |
| 2021/01/07 | 3,250 | 3,400 | 3,205 | 3,355 | 1,703,000 |
| 2021/01/06 | 3,190 | 3,310 | 3,155 | 3,215 | 1,373,600 |
| 2021/01/05 | 3,400 | 3,410 | 3,125 | 3,150 | 2,468,800 |
| 2021/01/04 | 3,180 | 3,560 | 3,065 | 3,365 | 3,128,600 |