2484 (株)出前館の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	639	657	635	653	28,700	163.25
2014-12-29	635	649	626	649	41,600	162.25
2014-12-26	595	617	592	616	40,000	154
2014-12-25	603	605	600	601	73,500	150.25
2014-12-24	625	626	606	607	57,500	151.75
2014-12-22	622	633	618	620	24,300	155
2014-12-19	639	644	625	640	19,000	160
2014-12-18	639	651	639	642	16,200	160.50
2014-12-17	638	652	632	634	55,600	158.50
2014-12-16	651	651	633	649	57,000	162.25
2014-12-15	659	659	645	648	29,100	162
2014-12-12	665	665	651	664	30,700	166
2014-12-11	648	659	632	645	104,700	161.25
2014-12-10	716	717	654	675	482,400	168.75
2014-12-09	625	629	602	617	38,200	154.25
2014-12-08	615	635	615	618	43,800	154.50
2014-12-05	611	624	611	618	88,500	154.50
2014-12-04	640	665	623	640	104,300	160
2014-12-03	662	670	650	650	72,900	162.50
2014-12-02	675	680	666	674	38,700	168.50
2014-12-01	685	686	677	679	22,900	169.75
2014-11-28	690	690	679	682	18,300	170.50
2014-11-27	684	690	680	690	19,700	172.50
2014-11-26	690	693	680	688	33,000	172
2014-11-25	696	698	677	689	39,500	172.25
2014-11-21	699	699	688	695	30,900	173.75
2014-11-20	688	703	683	695	103,800	173.75
2014-11-19	684	697	672	695	88,400	173.75
2014-11-18	662	684	654	684	66,200	171
2014-11-17	670	671	646	648	90,400	162
2014-11-14	650	664	635	664	143,300	166
2014-11-13	636	643	607	640	96,000	160
2014-11-12	620	620	610	610	28,000	152.50
2014-11-11	629	629	616	618	16,400	154.50
2014-11-10	614	632	614	629	42,800	157.25
2014-11-07	610	613	600	610	24,000	152.50
2014-11-06	595	609	595	603	28,600	150.75
2014-11-05	600	600	587	595	15,600	148.75
2014-11-04	603	609	600	600	20,600	150
2014-10-31	610	610	595	600	20,300	150
2014-10-30	608	616	600	600	18,000	150
2014-10-29	615	620	600	619	27,900	154.75
2014-10-28	626	626	598	600	27,100	150
2014-10-27	624	629	612	621	41,400	155.25
2014-10-24	593	624	590	624	71,200	156
2014-10-23	580	592	568	590	41,200	147.50
2014-10-22	548	587	540	586	105,600	146.50
2014-10-21	540	567	540	540	67,300	135
2014-10-20	551	565	534	545	77,100	136.25
2014-10-17	534	567	531	546	85,200	136.50
2014-10-16	531	555	523	537	83,400	134.25
2014-10-15	578	579	538	541	80,300	135.25
2014-10-14	560	570	552	570	92,500	142.50
2014-10-10	564	568	556	568	63,500	142
2014-10-09	572	576	561	568	41,100	142
2014-10-08	565	579	560	566	72,900	141.50
2014-10-07	609	610	585	585	29,900	146.25
2014-10-06	598	605	594	605	48,700	151.25
2014-10-03	591	592	583	592	36,900	148
2014-10-02	603	608	575	581	124,900	145.25
2014-10-01	627	647	619	619	62,700	154.75
2014-09-30	628	633	627	630	38,600	157.50
2014-09-29	632	634	626	627	19,100	156.75
2014-09-26	631	643	628	629	43,600	157.25
2014-09-25	642	642	626	630	51,800	157.50
2014-09-24	636	644	635	635	45,400	158.75
2014-09-22	652	658	642	646	35,700	161.50
2014-09-19	645	660	644	653	48,700	163.25
2014-09-18	647	658	642	649	49,700	162.25
2014-09-17	659	659	652	653	36,000	163.25
2014-09-16	668	668	646	661	59,100	165.25
2014-09-12	655	667	655	663	42,200	165.75
2014-09-11	645	665	645	661	62,700	165.25
2014-09-10	650	650	639	641	48,500	160.25
2014-09-09	664	670	648	657	47,500	164.25
2014-09-08	666	667	640	661	40,200	165.25
2014-09-05	672	679	660	663	57,700	165.75
2014-09-04	695	699	679	679	45,500	169.75
2014-09-03	701	709	690	695	56,800	173.75
2014-09-02	683	723	683	712	100,300	178
2014-09-01	696	696	671	681	33,000	170.25
2014-08-29	702	705	682	696	31,500	174
2014-08-28	718	724	702	703	62,800	175.75
2014-08-27	701	738	700	713	166,800	178.25
2014-08-26	691	701	681	696	69,200	174
2014-08-25	667	697	662	697	102,800	174.25
2014-08-22	680	680	666	669	44,100	167.25
2014-08-21	691	691	674	680	34,300	170
2014-08-20	690	699	685	691	47,800	172.75
2014-08-19	704	706	668	703	94,000	175.75
2014-08-18	701	703	698	700	47,000	175
2014-08-15	685	704	681	698	103,800	174.50
2014-08-14	660	685	660	683	67,900	170.75
2014-08-13	665	674	656	669	43,300	167.25
2014-08-12	672	673	655	659	46,000	164.75
2014-08-11	640	680	640	656	105,200	164
2014-08-08	641	645	609	631	133,500	157.75
2014-08-07	653	660	642	648	68,100	162
2014-08-06	668	669	654	655	124,700	163.75
2014-08-05	702	702	678	678	77,500	169.50
2014-08-04	702	708	691	692	37,000	173
2014-08-01	690	698	682	692	101,000	173
2014-07-31	717	718	695	698	127,100	174.50
2014-07-30	749	749	711	719	134,600	179.75
2014-07-29	760	761	702	734	215,900	183.50
2014-07-28	710	773	706	760	451,000	190
2014-07-25	710	714	695	708	95,800	177
2014-07-24	671	726	670	701	306,600	175.25
2014-07-23	665	670	661	667	49,500	166.75
2014-07-22	665	675	664	665	66,200	166.25
2014-07-18	662	668	656	664	61,000	166
2014-07-17	685	690	675	678	90,700	169.50
2014-07-16	685	699	682	694	75,000	173.50
2014-07-15	722	722	690	693	166,400	173.25
2014-07-14	678	724	672	710	265,200	177.50
2014-07-11	661	667	640	662	346,500	165.50
2014-07-10	708	709	662	670	300,400	167.50
2014-07-09	706	714	703	709	168,600	177.25
2014-07-08	737	739	702	720	317,900	180
2014-07-07	755	755	740	746	155,800	186.50
2014-07-04	760	765	754	755	151,000	188.75
2014-07-03	766	769	753	763	167,800	190.75
2014-07-02	756	765	755	760	169,200	190
2014-07-01	767	767	750	754	451,600	188.50
2014-06-30	777	783	755	769	255,800	192.25
2014-06-27	828	859	765	773	1,039,300	193.25
2014-06-26	790	825	787	821	291,400	205.25
2014-06-25	790	794	781	783	186,500	195.75
2014-06-24	803	807	793	802	190,300	200.50
2014-06-23	804	813	803	806	144,000	201.50
2014-06-20	820	820	802	808	172,400	202
2014-06-19	825	828	811	819	159,900	204.75
2014-06-18	830	835	823	830	231,700	207.50
2014-06-17	847	849	825	838	248,600	209.50
2014-06-16	834	878	829	841	370,500	210.25
2014-06-13	836	836	812	829	399,000	207.25
2014-06-12	827	855	824	836	536,300	209
2014-06-11	816	867	810	842	806,200	210.50
2014-06-10	812	814	785	795	370,200	198.75
2014-06-09	812	821	792	804	589,600	201
2014-06-06	836	849	799	804	1,109,000	201
2014-06-05	765	852	750	824	3,582,800	206
2014-06-04	1,025	1,026	730	750	1,200,700	187.50
2014-06-03	1,032	1,045	987	1,020	228,500	255
2014-06-02	1,083	1,147	1,012	1,028	276,400	257
2014-05-30	1,177	1,180	1,077	1,085	161,300	271.25
2014-05-29	1,186	1,186	1,171	1,172	44,300	293
2014-05-28	1,186	1,190	1,152	1,186	110,300	296.50
2014-05-27	1,190	1,192	1,175	1,190	49,700	297.50
2014-05-26	1,191	1,201	1,180	1,190	60,900	297.50
2014-05-23	1,180	1,196	1,160	1,190	74,100	297.50
2014-05-22	1,190	1,205	1,177	1,196	50,500	299
2014-05-21	1,191	1,198	1,160	1,195	82,600	298.75
2014-05-20	1,197	1,207	1,153	1,190	62,700	297.50
2014-05-19	1,210	1,216	1,183	1,197	66,700	299.25
2014-05-16	1,223	1,232	1,200	1,209	28,400	302.25
2014-05-15	1,218	1,240	1,210	1,223	29,900	305.75
2014-05-14	1,210	1,218	1,207	1,214	39,600	303.50
2014-05-13	1,219	1,219	1,168	1,210	93,000	302.50
2014-05-12	1,209	1,220	1,193	1,211	35,800	302.75
2014-05-09	1,200	1,222	1,190	1,203	33,300	300.75
2014-05-08	1,190	1,203	1,130	1,200	85,900	300
2014-05-07	1,200	1,209	1,150	1,197	87,400	299.25
2014-05-02	1,185	1,209	1,171	1,195	56,700	298.75
2014-05-01	1,185	1,190	1,122	1,184	99,400	296
2014-04-30	1,180	1,190	1,068	1,189	194,300	297.25
2014-04-28	1,186	1,206	1,135	1,195	129,100	298.75
2014-04-25	1,220	1,238	1,168	1,217	69,200	304.25
2014-04-24	1,264	1,264	1,215	1,230	36,500	307.50
2014-04-23	1,220	1,265	1,200	1,242	135,500	310.50
2014-04-22	1,380	1,380	1,165	1,190	368,600	297.50
2014-04-21	1,250	1,306	1,234	1,305	135,200	326.25
2014-04-18	1,200	1,227	1,133	1,225	112,200	306.25
2014-04-17	1,200	1,222	1,182	1,192	99,000	298
2014-04-16	1,260	1,273	1,198	1,210	98,400	302.50
2014-04-15	2,554	2,591	2,544	2,544	46,300	318
2014-04-14	2,488	2,559	2,488	2,550	48,800	318.75
2014-04-11	2,404	2,538	2,355	2,538	77,900	317.25
2014-04-10	2,610	2,629	2,532	2,554	103,700	319.25
2014-04-09	2,650	2,650	2,585	2,606	77,500	325.75
2014-04-08	2,673	2,702	2,641	2,675	46,600	334.38
2014-04-07	2,676	2,697	2,615	2,697	47,300	337.13
2014-04-04	2,687	2,699	2,655	2,699	34,600	337.38
2014-04-03	2,737	2,737	2,612	2,695	60,000	336.88
2014-04-02	2,735	2,739	2,683	2,687	67,400	335.88
2014-04-01	2,750	2,827	2,730	2,753	144,400	344.13
2014-03-31	2,719	2,719	2,581	2,660	67,700	332.50
2014-03-28	2,745	2,749	2,638	2,701	51,000	337.63
2014-03-27	2,741	2,741	2,593	2,721	69,500	340.13
2014-03-26	2,796	2,798	2,701	2,732	83,300	341.50
2014-03-25	2,700	2,747	2,610	2,695	122,800	336.88
2014-03-24	2,740	2,850	2,739	2,821	148,500	352.63
2014-03-20	2,754	2,754	2,553	2,702	123,700	337.75
2014-03-19	2,760	2,790	2,622	2,745	140,500	343.13
2014-03-18	2,590	2,797	2,584	2,744	219,900	343
2014-03-17	2,550	2,570	2,501	2,520	127,300	315
2014-03-14	2,450	2,501	2,375	2,500	137,100	312.50
2014-03-13	2,580	2,649	2,484	2,505	158,000	313.13
2014-03-12	2,580	2,585	2,520	2,530	69,800	316.25
2014-03-11	2,591	2,627	2,528	2,563	98,300	320.38
2014-03-10	2,570	2,665	2,545	2,580	134,300	322.50
2014-03-07	2,699	2,699	2,498	2,530	114,200	316.25
2014-03-06	2,740	2,757	2,622	2,654	108,900	331.75
2014-03-05	2,699	2,700	2,603	2,671	135,000	333.88
2014-03-04	2,440	2,582	2,324	2,513	203,900	314.13
2014-03-03	2,659	2,669	2,310	2,520	388,900	315
2014-02-28	2,650	2,939	2,560	2,774	487,500	346.75
2014-02-27	2,440	2,727	2,426	2,660	263,300	332.50
2014-02-26	2,401	2,434	2,365	2,410	136,800	301.25
2014-02-25	2,340	2,440	2,280	2,393	182,200	299.13
2014-02-24	2,265	2,340	2,255	2,299	123,400	287.38
2014-02-21	2,290	2,290	2,199	2,240	206,400	280
2014-02-20	2,027	2,198	2,006	2,140	168,000	267.50
2014-02-19	2,022	2,045	2,006	2,023	59,100	252.88
2014-02-18	2,035	2,050	1,998	2,001	88,600	250.13
2014-02-17	2,050	2,055	1,986	2,033	99,400	254.13
2014-02-14	2,058	2,155	1,965	2,026	163,700	253.25
2014-02-13	2,000	2,046	1,972	2,020	110,200	252.50
2014-02-12	2,001	2,140	1,997	2,005	373,000	250.63
2014-02-10	1,992	1,994	1,932	1,974	144,300	246.75
2014-02-07	1,909	1,950	1,855	1,932	123,200	241.50
2014-02-06	1,775	1,839	1,715	1,829	71,400	228.63
2014-02-05	1,800	1,810	1,633	1,735	77,900	216.88
2014-02-04	1,649	1,750	1,552	1,709	165,700	213.63
2014-02-03	1,950	1,965	1,765	1,809	176,700	226.13
2014-01-31	1,973	1,996	1,911	1,975	299,100	246.88
2014-01-30	1,900	1,978	1,867	1,942	114,200	242.75
2014-01-29	1,948	1,955	1,860	1,930	60,900	241.25
2014-01-28	1,830	1,948	1,820	1,883	103,900	235.38
2014-01-27	1,820	1,822	1,700	1,800	92,300	225
2014-01-24	1,780	1,876	1,773	1,840	129,000	230
2014-01-23	1,750	1,785	1,736	1,756	34,200	219.50
2014-01-22	1,750	1,759	1,728	1,750	30,100	218.75
2014-01-21	1,724	1,750	1,713	1,750	33,700	218.75
2014-01-20	1,720	1,779	1,715	1,738	56,400	217.25
2014-01-17	1,685	1,730	1,676	1,714	101,400	214.25
2014-01-16	1,630	1,694	1,630	1,681	60,500	210.13
2014-01-15	1,650	1,681	1,590	1,628	40,700	203.50
2014-01-14	1,640	1,650	1,586	1,627	42,000	203.38
2014-01-10	1,638	1,681	1,605	1,680	55,200	210
2014-01-09	1,685	1,693	1,599	1,678	86,000	209.75
2014-01-08	1,699	1,707	1,667	1,700	61,000	212.50
2014-01-07	1,700	1,712	1,675	1,712	103,100	214
2014-01-06	1,700	1,800	1,671	1,700	124,300	212.50

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 [2014年度]

2484 (株)出前館の時系列データ [2014年度]