2484 (株)出前館の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,653	1,717	1,548	1,700	117,900	212.50
2013-12-27	1,800	1,818	1,521	1,613	317,500	201.63
2013-12-26	1,594	1,715	1,552	1,715	126,700	214.38
2013-12-25	1,370	1,537	1,362	1,519	80,800	189.88
2013-12-24	1,400	1,428	1,310	1,376	113,400	172
2013-12-20	1,460	1,460	1,400	1,425	46,000	178.13
2013-12-19	1,405	1,466	1,399	1,435	72,200	179.38
2013-12-18	1,434	1,509	1,434	1,495	79,000	186.88
2013-12-17	1,390	1,433	1,371	1,404	74,300	175.50
2013-12-16	1,500	1,540	1,290	1,399	193,300	174.88
2013-12-13	1,582	1,660	1,532	1,590	95,700	198.75
2013-12-12	1,607	1,622	1,490	1,590	98,800	198.75
2013-12-11	1,700	1,715	1,401	1,647	249,600	205.88
2013-12-10	1,698	1,850	1,690	1,736	202,700	217
2013-12-09	1,700	1,875	1,700	1,760	231,900	220
2013-12-06	1,560	1,685	1,553	1,685	173,800	210.63
2013-12-05	1,457	1,575	1,450	1,560	116,500	195
2013-12-04	1,421	1,450	1,420	1,449	49,700	181.13
2013-12-03	1,399	1,410	1,380	1,404	34,900	175.50
2013-12-02	1,310	1,419	1,304	1,399	93,700	174.88
2013-11-29	1,320	1,324	1,285	1,320	35,800	165
2013-11-28	1,350	1,350	1,251	1,320	47,800	165
2013-11-27	1,350	1,354	1,304	1,350	60,500	168.75
2013-11-26	1,320	1,350	1,280	1,340	54,300	167.50
2013-11-25	1,330	1,337	1,305	1,319	40,800	164.88
2013-11-22	1,284	1,328	1,262	1,302	72,700	162.75
2013-11-21	1,223	1,250	1,223	1,250	40,200	156.25
2013-11-20	1,201	1,230	1,201	1,226	28,700	153.25
2013-11-19	1,230	1,234	1,198	1,200	37,900	150
2013-11-18	1,183	1,229	1,181	1,213	44,400	151.63
2013-11-15	1,166	1,240	1,147	1,185	89,500	148.13
2013-11-14	1,215	1,289	1,141	1,184	210,900	148
2013-11-13	1,490	1,539	1,215	1,215	866,100	151.88
2013-11-12	1,074	1,374	1,066	1,374	123,300	171.75
2013-11-11	1,061	1,085	1,061	1,074	6,200	134.25
2013-11-08	1,099	1,099	1,070	1,076	16,700	134.50
2013-11-07	1,093	1,100	1,090	1,100	5,300	137.50
2013-11-06	1,092	1,099	1,085	1,095	9,300	136.88
2013-11-05	1,096	1,103	1,070	1,090	6,100	136.25
2013-11-01	1,096	1,102	1,068	1,095	25,600	136.88
2013-10-31	1,087	1,090	1,052	1,090	17,800	136.25
2013-10-30	1,089	1,098	1,068	1,090	22,400	136.25
2013-10-29	1,106	1,110	1,089	1,104	9,900	138
2013-10-28	1,095	1,105	1,088	1,089	7,300	136.13
2013-10-25	1,100	1,119	1,093	1,103	20,000	137.88
2013-10-24	1,063	1,112	1,050	1,099	30,900	137.38
2013-10-23	1,090	1,110	1,090	1,092	14,100	136.50
2013-10-22	1,116	1,116	1,082	1,085	8,800	135.63
2013-10-21	1,092	1,123	1,091	1,116	14,400	139.50
2013-10-18	1,126	1,126	1,096	1,110	19,000	138.75
2013-10-17	1,097	1,138	1,097	1,129	23,300	141.13
2013-10-16	1,160	1,160	1,051	1,127	63,300	140.88
2013-10-15	1,240	1,240	1,196	1,210	61,300	151.25
2013-10-11	1,185	1,228	1,185	1,225	51,900	153.13
2013-10-10	1,140	1,192	1,115	1,185	28,500	148.13
2013-10-09	1,025	1,120	1,006	1,111	38,600	138.88
2013-10-08	1,088	1,115	1,048	1,054	64,400	131.75
2013-10-07	1,172	1,173	1,097	1,140	40,700	142.50
2013-10-04	1,173	1,188	1,161	1,179	27,800	147.38
2013-10-03	1,190	1,198	1,177	1,197	21,300	149.63
2013-10-02	1,164	1,200	1,152	1,194	54,100	149.25
2013-10-01	1,180	1,218	1,177	1,177	42,900	147.13
2013-09-30	1,177	1,224	1,150	1,224	36,000	153
2013-09-27	1,130	1,200	1,130	1,185	37,800	148.13
2013-09-26	1,098	1,145	1,088	1,140	22,900	142.50
2013-09-25	1,155	1,160	1,124	1,124	46,600	140.50
2013-09-24	1,181	1,190	1,144	1,160	33,800	145
2013-09-20	1,180	1,189	1,153	1,188	28,800	148.50
2013-09-19	1,230	1,230	1,170	1,181	35,600	147.63
2013-09-18	1,190	1,242	1,153	1,210	44,700	151.25
2013-09-17	1,150	1,180	1,145	1,178	45,900	147.25
2013-09-13	1,123	1,150	1,110	1,140	25,000	142.50
2013-09-12	1,102	1,128	1,102	1,115	9,900	139.38
2013-09-11	1,116	1,135	1,080	1,116	28,600	139.50
2013-09-10	1,103	1,125	1,103	1,120	27,100	140
2013-09-09	1,108	1,136	1,090	1,129	18,600	141.13
2013-09-06	1,147	1,165	1,069	1,138	36,300	142.25
2013-09-05	1,145	1,150	1,130	1,142	13,400	142.75
2013-09-04	1,092	1,150	1,091	1,150	14,100	143.75
2013-09-03	1,079	1,110	1,079	1,110	19,300	138.75
2013-09-02	1,079	1,084	1,070	1,080	9,900	135
2013-08-30	1,075	1,081	1,051	1,074	20,700	134.25
2013-08-29	1,082	1,086	1,069	1,081	25,700	135.13
2013-08-28	1,045	1,080	1,032	1,078	54,400	134.75
2013-08-27	1,095	1,099	1,072	1,072	93,600	134
2013-08-26	1,093	1,099	1,075	1,087	35,500	135.88
2013-08-23	1,082	1,086	1,034	1,063	30,900	132.88
2013-08-22	1,010	1,081	1,010	1,052	40,400	131.50
2013-08-21	1,110	1,110	1,040	1,056	51,300	132
2013-08-20	1,195	1,199	1,110	1,128	50,300	141
2013-08-19	1,121	1,199	1,121	1,194	72,200	149.25
2013-08-16	1,077	1,111	1,077	1,110	18,300	138.75
2013-08-15	1,105	1,107	1,076	1,107	23,400	138.38
2013-08-14	1,118	1,118	1,076	1,106	18,200	138.25
2013-08-13	1,081	1,110	1,075	1,103	27,600	137.88
2013-08-12	1,124	1,130	1,055	1,095	88,400	136.88
2013-08-09	1,047	1,126	1,005	1,126	108,200	140.75
2013-08-08	1,105	1,196	1,075	1,075	141,900	134.38
2013-08-07	1,065	1,100	1,022	1,073	135,700	134.13
2013-08-06	965	1,087	965	1,070	133,600	133.75
2013-08-05	925	973	922	960	50,200	120
2013-08-02	926	946	911	935	20,700	116.88
2013-08-01	901	909	880	909	16,800	113.63
2013-07-31	930	930	897	897	24,700	112.13
2013-07-30	895	931	886	917	42,900	114.63
2013-07-29	918	932	898	902	74,600	112.75
2013-07-26	971	983	912	942	84,000	117.75
2013-07-25	1,003	1,019	960	978	90,600	122.25
2013-07-24	1,013	1,050	977	988	283,300	123.50
2013-07-23	983	1,040	938	1,023	181,000	127.88
2013-07-22	896	944	896	938	72,900	117.25
2013-07-19	920	920	868	910	109,600	113.75
2013-07-18	847	964	844	925	271,800	115.63
2013-07-17	850	850	795	832	97,600	104
2013-07-16	839	842	810	840	54,100	105
2013-07-12	830	859	815	840	52,100	105
2013-07-11	809	816	801	808	24,600	101
2013-07-10	825	853	808	819	49,800	102.38
2013-07-09	820	825	800	824	34,300	103
2013-07-08	827	827	806	815	29,600	101.88
2013-07-05	824	825	805	816	27,500	102
2013-07-04	819	819	795	818	35,300	102.25
2013-07-03	810	813	785	804	50,100	100.50
2013-07-02	760	803	753	802	52,400	100.25
2013-07-01	750	760	740	749	22,700	93.63
2013-06-28	772	772	725	750	36,600	93.75
2013-06-27	770	779	720	763	21,100	95.38
2013-06-26	800	803	760	775	45,900	96.88
2013-06-25	808	810	752	805	60,400	100.63
2013-06-24	828	828	767	805	23,300	100.63
2013-06-21	820	830	793	830	23,700	103.75
2013-06-20	874	874	826	852	19,300	106.50
2013-06-19	881	883	845	860	35,400	107.50
2013-06-18	862	872	800	855	91,800	106.88
2013-06-17	939	940	875	882	83,900	110.25
2013-06-14	855	945	855	937	209,200	117.13
2013-06-13	820	870	791	812	80,200	101.50
2013-06-12	788	828	761	820	53,500	102.50
2013-06-11	755	806	750	800	65,300	100
2013-06-10	738	750	718	750	46,400	93.75
2013-06-07	715	752	610	708	120,500	88.50
2013-06-06	755	770	701	760	62,600	95
2013-06-05	776	776	740	769	52,600	96.13
2013-06-04	761	776	742	776	63,600	97
2013-06-03	759	762	739	756	52,200	94.50
2013-05-31	714	747	710	747	53,700	93.38
2013-05-30	704	719	703	717	36,100	89.63
2013-05-29	710	749	705	719	28,500	89.88
2013-05-28	688	717	683	708	65,900	88.50
2013-05-27	710	720	700	703	84,100	87.88
2013-05-24	760	761	710	730	178,700	91.25
2013-05-23	738	777	730	767	121,400	95.88
2013-05-22	770	782	722	738	108,000	92.25
2013-05-21	845	847	730	784	264,700	98
2013-05-20	770	770	770	770	19,100	96.25
2013-05-17	656	705	640	670	64,300	83.75
2013-05-16	660	689	590	646	138,100	80.75
2013-05-15	760	786	686	704	336,400	88
2013-05-14	587	686	578	686	214,800	85.75
2013-05-13	550	599	550	586	81,600	73.25
2013-05-10	546	565	545	548	32,500	68.50
2013-05-09	585	589	529	545	86,700	68.13
2013-05-08	585	590	567	585	64,700	73.13
2013-05-07	580	584	566	581	85,700	72.63
2013-05-02	540	577	532	569	79,400	71.13
2013-05-01	536	543	530	537	54,900	67.13
2013-04-30	530	537	515	531	20,200	66.38
2013-04-26	531	538	512	529	41,900	66.13
2013-04-25	525	530	522	530	24,700	66.25
2013-04-24	524	533	524	524	37,800	65.50
2013-04-23	524	537	522	532	33,600	66.50
2013-04-22	540	545	526	534	50,600	66.75
2013-04-19	505	527	505	520	54,100	65
2013-04-18	500	506	497	505	32,900	63.13
2013-04-17	500	504	493	504	35,100	63
2013-04-16	494	503	494	503	15,200	62.88
2013-04-15	506	508	495	505	53,400	63.13
2013-04-12	508	520	504	518	39,600	64.75
2013-04-11	512	517	507	511	70,800	63.88
2013-04-10	510	520	508	517	48,500	64.63
2013-04-09	522	523	514	520	46,600	65
2013-04-08	505	525	505	522	62,200	65.25
2013-04-05	494	509	494	501	51,800	62.63
2013-04-04	485	492	480	492	20,600	61.50
2013-04-03	479	489	476	483	27,700	60.38
2013-04-02	512	512	470	479	124,200	59.88
2013-04-01	527	527	496	512	74,000	64
2013-03-29	534	538	524	529	87,100	66.13
2013-03-28	516	535	509	530	120,000	66.25
2013-03-27	521	522	508	522	18,000	65.25
2013-03-26	515	520	508	520	31,200	65
2013-03-25	501	515	500	515	35,600	64.38
2013-03-22	517	519	500	502	60,600	62.75
2013-03-21	517	524	508	520	47,500	65
2013-03-19	535	535	517	517	51,800	64.63
2013-03-18	514	534	514	529	58,700	66.13
2013-03-15	507	528	502	524	70,600	65.50
2013-03-14	506	509	502	509	19,800	63.63
2013-03-13	510	510	490	508	44,100	63.50
2013-03-12	515	518	478	510	60,700	63.75
2013-03-11	505	509	491	509	71,700	63.63
2013-03-08	513	516	505	510	36,900	63.75
2013-03-07	521	521	502	512	77,900	64
2013-03-06	529	533	520	525	73,000	65.63
2013-03-05	530	537	515	525	97,800	65.63
2013-03-04	560	571	530	540	104,400	67.50
2013-03-01	545	545	524	543	99,200	67.88
2013-02-28	560	561	518	545	135,100	68.13
2013-02-27	599	599	537	578	154,000	72.25
2013-02-26	495	608	495	570	265,900	71.25
2013-02-25	51,200	53,000	49,800	52,500	2,097	65.63
2013-02-22	50,900	51,900	48,600	51,900	2,533	64.88
2013-02-21	44,850	46,100	44,750	45,650	757	57.06
2013-02-20	44,400	44,800	43,850	44,600	391	55.75
2013-02-19	43,500	45,000	43,250	43,850	435	54.81
2013-02-18	42,950	43,950	42,350	43,700	463	54.63
2013-02-15	45,350	45,350	41,000	42,250	1,381	52.81
2013-02-14	45,500	47,300	44,650	45,950	578	57.44
2013-02-13	49,400	49,800	45,500	45,900	1,495	57.38
2013-02-12	48,600	51,400	48,550	50,400	1,498	63
2013-02-08	53,000	53,000	47,850	48,600	2,684	60.75
2013-02-07	50,000	54,900	49,450	53,900	5,504	67.38
2013-02-06	48,000	49,500	47,100	48,250	1,160	60.31
2013-02-05	53,000	53,900	45,650	46,650	3,812	58.31
2013-02-04	45,000	51,000	44,950	51,000	5,954	63.75
2013-02-01	43,200	44,150	43,200	44,000	518	55
2013-01-31	44,200	44,300	43,100	43,250	592	54.06
2013-01-30	42,600	44,000	42,100	43,500	791	54.38
2013-01-29	42,500	42,650	41,950	42,150	338	52.69
2013-01-28	41,550	42,600	41,550	42,500	458	53.13
2013-01-25	42,600	42,800	41,650	41,650	298	52.06
2013-01-24	42,300	42,400	41,500	42,000	118	52.50
2013-01-23	42,450	42,500	41,300	42,200	531	52.75
2013-01-22	43,000	43,450	42,350	42,400	365	53
2013-01-21	42,500	42,900	42,200	42,850	266	53.56
2013-01-18	42,700	43,150	42,600	43,100	290	53.88
2013-01-17	43,500	43,800	42,550	42,700	541	53.38
2013-01-16	43,300	43,400	42,650	43,400	439	54.25
2013-01-15	42,500	43,300	42,250	43,250	746	54.06
2013-01-11	42,500	43,200	42,250	43,200	489	54
2013-01-10	43,300	43,450	41,850	41,850	605	52.31
2013-01-09	42,550	43,500	42,200	43,100	400	53.88
2013-01-08	44,550	44,550	42,600	42,800	753	53.50
2013-01-07	41,900	43,900	41,100	43,850	1,178	54.81
2013-01-04	40,650	41,550	40,250	41,200	499	51.50

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

2484 (株)出前館 の時系列データ [2013年度]

2484 (株)出前館の時系列データ [2013年度]