2484 (株)出前館 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 346,998 | 351,000 | 343,002 | 351,000 | 60 | 146.25 |
| 2006-12-28 | 352,002 | 357,000 | 340,998 | 343,002 | 164 | 142.92 |
| 2006-12-27 | 366,000 | 373,002 | 352,998 | 355,002 | 158 | 147.92 |
| 2006-12-26 | 357,000 | 366,000 | 351,000 | 363,000 | 239 | 151.25 |
| 2006-12-25 | 360,000 | 360,000 | 343,002 | 358,998 | 166 | 149.58 |
| 2006-12-22 | 366,000 | 367,002 | 355,998 | 358,998 | 130 | 149.58 |
| 2006-12-21 | 376,002 | 376,002 | 364,002 | 367,002 | 126 | 152.92 |
| 2006-12-20 | 379,002 | 391,998 | 376,002 | 378,000 | 94 | 157.50 |
| 2006-12-19 | 394,002 | 403,002 | 378,000 | 379,002 | 164 | 157.92 |
| 2006-12-18 | 382,998 | 399,000 | 376,998 | 397,002 | 173 | 165.42 |
| 2006-12-15 | 378,000 | 382,998 | 373,998 | 375,000 | 113 | 156.25 |
| 2006-12-14 | 375,000 | 376,002 | 369,000 | 372,000 | 61 | 155 |
| 2006-12-13 | 381,000 | 384,000 | 372,000 | 375,000 | 128 | 156.25 |
| 2006-12-12 | 393,000 | 396,000 | 379,998 | 388,002 | 97 | 161.67 |
| 2006-12-11 | 387,000 | 396,000 | 379,998 | 396,000 | 131 | 165 |
| 2006-12-08 | 396,000 | 402,000 | 382,998 | 388,002 | 70 | 161.67 |
| 2006-12-07 | 409,998 | 411,000 | 394,998 | 397,998 | 138 | 165.83 |
| 2006-12-06 | 394,998 | 409,998 | 385,998 | 409,998 | 211 | 170.83 |
| 2006-12-05 | 394,002 | 394,998 | 385,002 | 394,998 | 168 | 164.58 |
| 2006-12-04 | 378,000 | 391,002 | 378,000 | 385,998 | 74 | 160.83 |
| 2006-12-01 | 385,998 | 385,998 | 373,998 | 378,000 | 73 | 157.50 |
| 2006-11-30 | 394,998 | 394,998 | 382,002 | 387,000 | 57 | 161.25 |
| 2006-11-29 | 384,000 | 394,998 | 384,000 | 388,002 | 62 | 161.67 |
| 2006-11-28 | 366,000 | 388,002 | 366,000 | 382,002 | 81 | 159.17 |
| 2006-11-27 | 363,000 | 378,000 | 358,998 | 375,000 | 81 | 156.25 |
| 2006-11-24 | 346,998 | 363,000 | 345,000 | 361,998 | 101 | 150.83 |
| 2006-11-22 | 339,000 | 370,002 | 330,000 | 367,002 | 131 | 152.92 |
| 2006-11-21 | 346,002 | 355,002 | 325,998 | 342,000 | 117 | 142.50 |
| 2006-11-20 | 369,000 | 369,000 | 348,000 | 348,000 | 114 | 145 |
| 2006-11-17 | 390,000 | 397,998 | 379,998 | 382,002 | 61 | 159.17 |
| 2006-11-16 | 412,002 | 412,002 | 394,998 | 396,000 | 107 | 165 |
| 2006-11-15 | 429,000 | 429,000 | 403,998 | 406,998 | 84 | 169.58 |
| 2006-11-14 | 406,002 | 423,000 | 406,002 | 420,000 | 72 | 175 |
| 2006-11-13 | 403,998 | 406,002 | 390,000 | 406,002 | 104 | 169.17 |
| 2006-11-10 | 415,002 | 424,002 | 409,002 | 414,000 | 47 | 172.50 |
| 2006-11-09 | 421,998 | 433,002 | 412,002 | 424,998 | 44 | 177.08 |
| 2006-11-08 | 444,000 | 444,000 | 418,002 | 427,002 | 134 | 177.92 |
| 2006-11-07 | 445,998 | 454,998 | 427,998 | 445,002 | 173 | 185.42 |
| 2006-11-06 | 463,998 | 466,998 | 439,002 | 439,002 | 223 | 182.92 |
| 2006-11-02 | 474,000 | 480,000 | 460,002 | 463,998 | 129 | 193.33 |
| 2006-11-01 | 456,000 | 484,002 | 448,002 | 484,002 | 170 | 201.67 |
| 2006-10-31 | 472,998 | 475,998 | 453,000 | 453,000 | 206 | 188.75 |
| 2006-10-30 | 472,002 | 490,002 | 465,000 | 471,000 | 275 | 196.25 |
| 2006-10-27 | 466,998 | 496,998 | 445,002 | 487,998 | 938 | 203.33 |
| 2006-10-26 | 435,000 | 465,000 | 435,000 | 459,000 | 794 | 191.25 |
| 2006-10-25 | 448,002 | 469,998 | 424,998 | 424,998 | 754 | 177.08 |
| 2006-10-24 | 442,002 | 457,002 | 432,000 | 448,002 | 542 | 186.67 |
| 2006-10-23 | 420,000 | 445,002 | 408,000 | 442,002 | 493 | 184.17 |
| 2006-10-20 | 439,998 | 460,002 | 424,998 | 430,002 | 525 | 179.17 |
| 2006-10-19 | 409,998 | 451,998 | 406,002 | 451,998 | 1,488 | 188.33 |
| 2006-10-18 | 390,000 | 406,002 | 382,998 | 403,002 | 424 | 167.92 |
| 2006-10-17 | 418,998 | 418,998 | 393,000 | 393,000 | 298 | 163.75 |
| 2006-10-16 | 397,002 | 414,000 | 382,998 | 403,998 | 350 | 168.33 |
| 2006-10-13 | 366,000 | 405,000 | 361,998 | 400,002 | 476 | 166.67 |
| 2006-10-12 | 352,002 | 379,998 | 351,000 | 358,998 | 354 | 149.58 |
| 2006-10-11 | 396,000 | 396,000 | 358,002 | 369,000 | 281 | 153.75 |
| 2006-10-10 | 430,002 | 432,000 | 400,998 | 400,998 | 263 | 167.08 |
| 2006-10-06 | 457,998 | 457,998 | 441,000 | 450,000 | 61 | 187.50 |
| 2006-10-05 | 457,002 | 460,998 | 445,002 | 457,998 | 126 | 190.83 |
| 2006-10-04 | 466,002 | 469,998 | 445,002 | 448,002 | 157 | 186.67 |
| 2006-10-03 | 478,998 | 478,998 | 457,998 | 466,002 | 145 | 194.17 |
| 2006-10-02 | 478,998 | 493,998 | 477,000 | 483,000 | 154 | 201.25 |
| 2006-09-29 | 504,000 | 514,002 | 481,002 | 486,000 | 377 | 202.50 |
| 2006-09-28 | 474,000 | 514,998 | 469,998 | 499,002 | 343 | 207.92 |
| 2006-09-27 | 454,998 | 472,002 | 451,002 | 465,000 | 86 | 193.75 |
| 2006-09-26 | 448,998 | 454,002 | 439,998 | 448,002 | 41 | 186.67 |
| 2006-09-25 | 465,000 | 468,000 | 439,002 | 450,000 | 55 | 187.50 |
| 2006-09-22 | 457,002 | 469,998 | 436,998 | 465,000 | 86 | 193.75 |
| 2006-09-21 | 448,998 | 460,998 | 433,002 | 460,998 | 75 | 192.08 |
| 2006-09-20 | 453,000 | 459,000 | 442,998 | 448,998 | 80 | 187.08 |
| 2006-09-19 | 475,002 | 480,000 | 460,002 | 460,002 | 105 | 191.67 |
| 2006-09-15 | 484,998 | 484,998 | 462,000 | 475,002 | 103 | 197.92 |
| 2006-09-14 | 487,998 | 496,002 | 472,998 | 487,002 | 106 | 202.92 |
| 2006-09-13 | 525,000 | 525,000 | 496,002 | 496,998 | 102 | 207.08 |
| 2006-09-12 | 517,998 | 532,998 | 517,002 | 517,002 | 106 | 215.42 |
| 2006-09-11 | 535,998 | 540,000 | 513,000 | 528,000 | 115 | 220 |
| 2006-09-08 | 525,000 | 535,998 | 520,998 | 534,000 | 65 | 222.50 |
| 2006-09-07 | 517,998 | 532,998 | 513,000 | 529,998 | 87 | 220.83 |
| 2006-09-06 | 558,000 | 564,000 | 534,000 | 538,002 | 258 | 224.17 |
| 2006-09-05 | 529,998 | 562,002 | 528,000 | 552,000 | 325 | 230 |
| 2006-09-04 | 520,002 | 535,998 | 511,998 | 526,998 | 215 | 219.58 |
| 2006-09-01 | 510,000 | 516,000 | 496,998 | 504,000 | 331 | 210 |
| 2006-08-31 | 532,998 | 543,000 | 508,002 | 520,002 | 415 | 216.67 |
| 2006-08-30 | 580,998 | 582,000 | 541,998 | 552,000 | 556 | 230 |
| 2006-08-29 | 598,998 | 604,998 | 568,998 | 579,000 | 345 | 241.25 |
| 2006-08-28 | 622,002 | 628,998 | 601,002 | 603,000 | 283 | 251.25 |
| 2006-08-25 | 615,000 | 637,998 | 609,000 | 637,998 | 290 | 265.83 |
| 2006-08-24 | 625,998 | 628,002 | 612,000 | 615,000 | 237 | 256.25 |
| 2006-08-23 | 610,002 | 633,000 | 607,998 | 633,000 | 291 | 263.75 |
| 2006-08-22 | 592,998 | 613,002 | 592,998 | 610,998 | 125 | 254.58 |
| 2006-08-21 | 624,000 | 625,002 | 595,998 | 604,998 | 167 | 252.08 |
| 2006-08-18 | 625,002 | 627,000 | 613,998 | 624,000 | 163 | 260 |
| 2006-08-17 | 645,000 | 658,002 | 622,002 | 628,002 | 332 | 261.67 |
| 2006-08-16 | 660,000 | 661,998 | 640,998 | 645,000 | 327 | 268.75 |
| 2006-08-15 | 625,998 | 634,002 | 624,000 | 633,000 | 236 | 263.75 |
| 2006-08-14 | 634,002 | 636,000 | 612,000 | 622,998 | 329 | 259.58 |
| 2006-08-11 | 604,998 | 616,002 | 600,000 | 604,998 | 244 | 252.08 |
| 2006-08-10 | 589,002 | 609,000 | 586,002 | 600,000 | 294 | 250 |
| 2006-08-09 | 568,002 | 597,000 | 564,000 | 597,000 | 281 | 248.75 |
| 2006-08-08 | 570,000 | 589,002 | 555,000 | 574,998 | 443 | 239.58 |
| 2006-08-07 | 619,998 | 637,998 | 582,000 | 583,998 | 983 | 243.33 |
| 2006-08-04 | 577,002 | 613,002 | 565,002 | 607,002 | 1,179 | 252.92 |
| 2006-08-03 | 574,998 | 583,002 | 550,002 | 573,000 | 777 | 238.75 |
| 2006-08-02 | 517,002 | 562,002 | 516,000 | 562,002 | 814 | 234.17 |
| 2006-08-01 | 510,000 | 546,000 | 505,998 | 517,998 | 530 | 215.83 |
| 2006-07-31 | 487,998 | 528,000 | 484,998 | 514,998 | 668 | 214.58 |
| 2006-07-28 | 469,998 | 490,998 | 463,998 | 478,002 | 435 | 199.17 |
| 2006-07-27 | 487,002 | 493,998 | 454,998 | 463,998 | 409 | 193.33 |
| 2006-07-26 | 541,002 | 553,002 | 471,000 | 472,002 | 401 | 196.67 |
| 2006-07-25 | 574,998 | 579,000 | 529,998 | 532,998 | 380 | 222.08 |
| 2006-07-24 | 544,998 | 559,998 | 525,000 | 550,002 | 436 | 229.17 |
| 2006-07-21 | 555,000 | 574,002 | 550,002 | 567,000 | 251 | 236.25 |
| 2006-07-20 | 568,998 | 592,998 | 555,000 | 592,998 | 646 | 247.08 |
| 2006-07-19 | 595,998 | 609,000 | 507,000 | 529,998 | 827 | 220.83 |
| 2006-07-18 | 684,000 | 688,002 | 577,998 | 580,998 | 978 | 242.08 |
| 2006-07-14 | 718,998 | 732,000 | 670,998 | 676,002 | 890 | 281.67 |
| 2006-07-13 | 709,998 | 751,998 | 705,000 | 720,000 | 946 | 300 |
| 2006-07-12 | 778,998 | 784,998 | 724,998 | 724,998 | 1,349 | 302.08 |
| 2006-07-11 | 817,998 | 840,000 | 738,000 | 763,002 | 3,495 | 317.92 |
| 2006-07-10 | 742,998 | 847,998 | 736,998 | 838,002 | 7,213 | 349.17 |
| 2006-07-07 | 726,000 | 781,998 | 718,002 | 754,998 | 3,499 | 314.58 |
| 2006-07-06 | 711,000 | 732,000 | 706,002 | 720,000 | 559 | 300 |
| 2006-07-05 | 735,000 | 742,002 | 715,998 | 718,998 | 1,054 | 299.58 |
| 2006-07-04 | 733,002 | 754,998 | 718,998 | 754,002 | 1,787 | 314.17 |
| 2006-07-03 | 715,998 | 733,002 | 711,000 | 724,002 | 666 | 301.67 |
| 2006-06-30 | 757,002 | 757,002 | 703,002 | 709,002 | 1,279 | 295.42 |
| 2006-06-29 | 706,002 | 754,998 | 699,000 | 735,000 | 3,182 | 306.25 |
| 2006-06-28 | 663,000 | 699,000 | 661,002 | 685,998 | 1,740 | 285.83 |
| 2006-06-27 | 708,000 | 723,000 | 667,002 | 673,002 | 1,649 | 280.42 |
| 2006-06-26 | 703,998 | 709,998 | 682,002 | 688,002 | 1,003 | 286.67 |
| 2006-06-23 | 748,002 | 748,002 | 700,002 | 714,000 | 1,889 | 297.50 |
| 2006-06-22 | 769,998 | 805,998 | 753,000 | 763,002 | 3,346 | 317.92 |
| 2006-06-21 | 811,998 | 817,998 | 751,002 | 757,998 | 4,532 | 315.83 |
| 2006-06-20 | 715,998 | 825,000 | 715,002 | 802,002 | 9,063 | 334.17 |
| 2006-06-19 | 699,000 | 733,002 | 682,998 | 724,998 | 4,126 | 302.08 |
| 2006-06-16 | 679,998 | 727,998 | 646,002 | 714,000 | 4,939 | 297.50 |
| 2006-06-15 | 724,002 | 729,000 | 651,000 | 652,002 | 2,847 | 271.67 |
| 2006-06-14 | 718,002 | 748,002 | 688,002 | 694,002 | 6,289 | 289.17 |
| 2006-06-13 | 667,002 | 742,002 | 664,002 | 708,000 | 5,808 | 295 |
| 2006-06-12 | 670,998 | 715,998 | 634,998 | 693,000 | 5,207 | 288.75 |
| 2006-06-09 | 823,002 | 865,002 | 711,000 | 711,000 | 10,705 | 296.25 |
| 2006-06-08 | 856,998 | 870,000 | 807,000 | 811,002 | 7,016 | 337.92 |
| 2006-06-07 | 1,120,000 | 1,210,000 | 900,000 | 907,002 | 15,517 | 377.92 |
| 2006-06-06 | 1,300,000 | 1,430,000 | 1,100,000 | 1,100,000 | 9,046 | 458.33 |
分割・併合履歴 ： [2017-02-24]1株→4株 [2014-04-16]1株→2株 [2013-02-26]1株→100株 [2007-08-28]1株→3株
