2484 (株)出前館 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3073,30073,30073,30073,300991.63
2008-12-2968,30068,30068,30068,300885.38
2008-12-2663,30063,30063,30063,3002679.13
2008-12-2559,90059,90058,00058,3001972.88
2008-12-2460,00060,40058,00060,4002975.50
2008-12-2259,20060,00059,20060,0009675
2008-12-1958,60059,50058,60059,2003474
2008-12-1858,60059,40058,60059,4002774.25
2008-12-1760,60060,90058,80059,5003074.38
2008-12-1660,60060,60059,60060,1002175.13
2008-12-1559,50060,70059,50060,5002275.63
2008-12-1261,10061,80059,00060,5004875.63
2008-12-1162,10062,20060,70061,5002776.88
2008-12-1061,50063,00061,00062,9006178.63
2008-12-0960,00061,90060,00061,9003377.38
2008-12-0859,10060,00058,70058,8003173.50
2008-12-0555,50059,10055,50058,6004673.25
2008-12-0458,10058,20057,40057,5003771.88
2008-12-0359,90060,00058,50058,5004473.13
2008-12-0258,20058,90058,00058,5003773.13
2008-12-0161,90061,90060,00060,0002775
2008-11-2858,50061,00058,50061,0002376.25
2008-11-2759,10060,00059,10060,0001475
2008-11-2659,30060,50059,00059,0002973.75
2008-11-2562,60062,60060,00060,0003875
2008-11-2160,30060,80059,00060,1004975.13
2008-11-2065,00065,00060,80060,8006676
2008-11-1967,90069,00065,80065,8007782.25
2008-11-1867,50067,50066,00067,0001783.75
2008-11-1765,50067,50065,50067,500784.38
2008-11-1467,00067,80065,60067,8005884.75
2008-11-1367,80067,80065,10065,2004181.50
2008-11-1271,00071,00069,90069,9001487.38
2008-11-1172,10072,10071,10072,0003390
2008-11-1072,00073,70071,40072,10010190.13
2008-11-0769,50071,00068,10071,0008088.75
2008-11-0670,00070,60067,00070,50013988.13
2008-11-0570,00072,80070,00072,70017690.88
2008-11-0467,00068,00066,50067,9008584.88
2008-10-3168,30068,30065,10066,2004182.75
2008-10-3062,30067,30061,30067,30019784.13
2008-10-2957,90062,30056,20062,30080877.88
2008-10-2858,90058,90058,90058,9008073.63
2008-10-2767,90067,90063,90063,90012179.88
2008-10-2471,00071,00067,00068,90010586.13
2008-10-2370,00073,50068,30073,50015491.88
2008-10-2267,50074,90066,60074,70052593.38
2008-10-2177,40078,00074,50076,0008395
2008-10-2072,50076,90072,50076,3009695.38
2008-10-1777,40080,00070,00073,50019491.88
2008-10-1685,00085,00076,60076,60034695.75
2008-10-1592,20092,20086,60086,600407108.25
2008-10-1494,00098,00092,10093,200334116.50
2008-10-1091,00095,10089,70095,000209118.75
2008-10-0994,80099,80092,80099,700158124.63
2008-10-0887,200100,00087,20099,800599124.75
2008-10-0784,50096,80084,50096,800299121
2008-10-0690,00094,50084,50094,500120118.13
2008-10-0392,00094,40087,00094,40065118
2008-10-0298,00098,00091,90095,00054118.75
2008-10-0195,80098,00093,20098,00018122.50
2008-09-3090,50097,80086,80097,800149122.25
2008-09-2998,10098,10093,50096,50030120.63
2008-09-2698,20098,20095,10095,10013118.88
2008-09-2598,40098,40096,50098,20040122.75
2008-09-2497,60098,70096,50098,00053122.50
2008-09-2299,00099,00096,00098,00031122.50
2008-09-1997,00098,00095,20098,00059122.50
2008-09-1896,00097,00091,50097,00090121.25
2008-09-1798,30099,80096,00097,50095121.88
2008-09-1690,70099,30090,70098,300158122.88
2008-09-1295,40095,90095,00095,70026119.63
2008-09-1195,50095,50093,20095,00026118.75
2008-09-1093,80095,50093,00095,50053119.38
2008-09-0994,90095,00092,40095,00056118.75
2008-09-0891,50093,90091,50093,90047117.38
2008-09-0587,00089,90085,20089,90056112.38
2008-09-0490,00090,80086,10090,10041112.63
2008-09-0390,00091,80089,10090,00030112.50
2008-09-0293,50093,50086,50088,00076110
2008-09-0185,50091,70085,00091,500118114.38
2008-08-2985,00086,20085,00086,20043107.75
2008-08-2885,10085,30084,30084,70068105.88
2008-08-2785,10085,60084,30085,600114107
2008-08-2685,00086,00085,00086,00062107.50
2008-08-2588,30088,80087,20087,20018109
2008-08-2288,80088,80085,80088,30016110.38
2008-08-2189,50091,20089,10090,50031113.13
2008-08-2086,50088,80085,50088,80056111
2008-08-1988,90088,90086,50086,50039108.13
2008-08-1886,00089,00086,00089,00041111.25
2008-08-1585,10088,00085,10086,80067108.50
2008-08-1487,40087,70086,00086,00048107.50
2008-08-1389,20089,20086,30087,300239109.13
2008-08-1295,10097,00092,00092,00079115
2008-08-1196,50098,50096,10096,40050120.50
2008-08-0897,60098,80096,00097,50022121.88
2008-08-0797,00099,60097,00099,00024123.75
2008-08-0698,90099,80097,50098,20023122.75
2008-08-05100,000100,00096,80096,90066121.13
2008-08-04100,700102,00098,00098,10061122.63
2008-08-01105,000105,000101,000103,70045129.63
2008-07-31106,900106,900102,300105,000142131.25
2008-07-30105,200108,000105,000106,000136132.50
2008-07-29103,000105,000102,500104,70071130.88
2008-07-28102,000105,900102,000105,900175132.38
2008-07-25101,200103,500100,500103,000124128.75
2008-07-24100,000105,00099,800105,000242131.25
2008-07-2397,000100,30096,50099,500231124.38
2008-07-22101,200101,30096,00096,50072120.63
2008-07-1896,000101,00095,90098,900152123.63
2008-07-1797,30098,00094,00095,90057119.88
2008-07-1692,80096,20091,50095,00072118.75
2008-07-1598,00098,20091,50092,900146116.13
2008-07-14101,000103,00097,30099,000199123.75
2008-07-1197,000106,00095,000100,000698125
2008-07-1095,10098,10095,10098,10051122.63
2008-07-0997,00098,70095,00096,500141120.63
2008-07-0897,20099,00095,70096,700108120.88
2008-07-0799,10099,10096,20098,20078122.75
2008-07-04100,000100,00099,20099,50073124.38
2008-07-0399,000103,00099,000100,00068125
2008-07-02106,000106,000101,000103,000107128.75
2008-07-01106,000108,000100,000105,000187131.25
2008-06-3098,000106,00098,000104,000217130
2008-06-2797,00099,50096,10097,700167122.13
2008-06-26102,000104,000101,000102,000101127.50
2008-06-25108,000108,00099,000101,000259126.25
2008-06-24112,000112,000106,000109,000185136.25
2008-06-23108,000111,000107,000110,000119137.50
2008-06-20113,000113,000110,000110,000162137.50
2008-06-19115,000115,000111,000113,000168141.25
2008-06-18115,000118,000115,000116,000125145
2008-06-17114,000118,000113,000116,00094145
2008-06-16112,000114,000112,000113,000111141.25
2008-06-13114,000114,000112,000114,00084142.50
2008-06-12111,000114,000110,000114,000102142.50
2008-06-11111,000112,000110,000111,000159138.75
2008-06-10117,000117,000111,000111,000324138.75
2008-06-09114,000117,000113,000117,000148146.25
2008-06-06118,000120,000117,000117,000112146.25
2008-06-05120,000120,000116,000119,000197148.75
2008-06-04123,000123,000118,000119,000335148.75
2008-06-03125,000125,000122,000123,000229153.75
2008-06-02124,000130,000123,000127,000523158.75
2008-05-30123,000125,000121,000125,000152156.25
2008-05-29125,000125,000122,000123,000154153.75
2008-05-28129,000131,000123,000125,000432156.25
2008-05-27125,000129,000118,000127,000696158.75
2008-05-26127,000138,000122,000123,0002,653153.75
2008-05-23115,000126,000115,000124,0001,576155
2008-05-22112,000113,000112,000112,000176140
2008-05-21112,000114,000111,000112,000186140
2008-05-20115,000117,000112,000114,000473142.50
2008-05-19114,000119,000112,000116,000538145
2008-05-16122,000122,000111,000114,000657142.50
2008-05-15130,000133,000124,000124,000718155
2008-05-14128,000130,000122,000126,000652157.50
2008-05-13113,000131,000112,000128,0001,365160
2008-05-12112,000114,000111,000112,000120140
2008-05-09117,000117,000112,000114,000196142.50
2008-05-08111,000118,000110,000117,000346146.25
2008-05-07111,000113,000111,000112,000125140
2008-05-02112,000112,000109,000110,000238137.50
2008-05-01111,000113,000111,000112,00074140
2008-04-30110,000114,000110,000111,000194138.75
2008-04-28111,000111,000109,000111,000159138.75
2008-04-25111,000114,000111,000113,000114141.25
2008-04-24112,000113,000111,000111,00061138.75
2008-04-23110,000117,000110,000113,000291141.25
2008-04-22110,000112,000108,000111,00089138.75
2008-04-21110,000111,000109,000110,000149137.50
2008-04-18110,000113,000104,000111,000506138.75
2008-04-17111,000114,000110,000112,000172140
2008-04-16114,000115,000109,000111,000158138.75
2008-04-15113,000116,000112,000114,000192142.50
2008-04-14114,000115,000111,000113,000155141.25
2008-04-11108,000115,000107,000108,000229135
2008-04-10109,000110,000107,000107,00048133.75
2008-04-09110,000110,000105,000109,000150136.25
2008-04-08116,000119,000110,000110,000405137.50
2008-04-07110,000117,000110,000115,000382143.75
2008-04-04107,000112,000106,000108,000164135
2008-04-03107,000108,000104,000106,000147132.50
2008-04-02108,000110,000107,000109,000110136.25
2008-04-01106,000106,000101,000104,00089130
2008-03-31102,000105,000102,000104,00066130
2008-03-28109,000109,000104,000106,00098132.50
2008-03-27111,000112,000106,000108,00081135
2008-03-26111,000113,000108,000110,000115137.50
2008-03-25109,000111,000104,000107,000286133.75
2008-03-24102,000107,000100,000105,000167131.25
2008-03-2194,000102,00093,400100,000243125
2008-03-1999,700102,00090,00092,500293115.63
2008-03-1899,50099,50097,00098,00084122.50
2008-03-1799,500100,00094,50096,500233120.63
2008-03-14106,000109,000103,000103,000111128.75
2008-03-13109,000111,000105,000107,000161133.75
2008-03-12120,000121,000108,000112,000315140
2008-03-11105,000114,000102,000113,000374141.25
2008-03-10111,000112,000108,000110,000368137.50
2008-03-07114,000119,000113,000113,000305141.25
2008-03-06122,000125,000117,000118,000679147.50
2008-03-05125,000126,000120,000121,000337151.25
2008-03-04119,000125,000113,000125,000693156.25
2008-03-03124,000124,000116,000122,000354152.50
2008-02-29130,000130,000125,000128,000326160
2008-02-28121,000133,000120,000127,000841158.75
2008-02-27127,000128,000122,000123,000381153.75
2008-02-26132,000132,000127,000127,000270158.75
2008-02-25132,000133,000127,000129,000275161.25
2008-02-22129,000133,000124,000130,000393162.50
2008-02-21135,000138,000129,000133,000233166.25
2008-02-20138,000143,000129,000129,000555161.25
2008-02-19148,000150,000136,000137,000501171.25
2008-02-18150,000154,000146,000149,000840186.25
2008-02-15139,000156,000139,000147,0001,509183.75
2008-02-14146,000147,000140,000141,000874176.25
2008-02-13138,000153,000137,000148,0002,064185
2008-02-12132,000135,000126,000134,000552167.50
2008-02-08126,000130,000119,000126,000359157.50
2008-02-07118,000130,000114,000123,000521153.75
2008-02-06113,000120,000113,000116,000206145
2008-02-05120,000128,000114,000119,000589148.75
2008-02-04119,000131,000116,000122,000859152.50
2008-02-01113,000113,000110,000111,00012138.75
2008-01-31110,000112,000110,000112,00020140
2008-01-30111,000112,000110,000110,00019137.50
2008-01-29111,000112,000110,000111,00043138.75
2008-01-28111,000111,000110,000110,00035137.50
2008-01-25113,000114,000111,000111,00023138.75
2008-01-24115,000115,000109,000112,00065140
2008-01-23111,000118,000106,000115,000268143.75
2008-01-22114,000114,000104,000110,000238137.50
2008-01-21110,000118,000110,000118,000254147.50
2008-01-18110,000111,000106,000109,000330136.25
2008-01-17108,000114,000101,000109,000298136.25
2008-01-16110,000114,000103,000110,000311137.50
2008-01-15113,000118,000110,000111,000160138.75
2008-01-11128,000129,000113,000113,000158141.25
2008-01-10115,000138,000115,000124,000865155
2008-01-09111,000119,000110,000119,000136148.75
2008-01-08115,000115,000110,000111,00084138.75
2008-01-07110,000116,000109,000111,000147138.75
2008-01-04110,000110,000109,000110,00075137.50

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