2484 (株)出前館 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,333 | 1,335 | 1,280 | 1,325 | 32,500 | 331.25 |
| 2015-12-29 | 1,300 | 1,300 | 1,239 | 1,277 | 26,300 | 319.25 |
| 2015-12-28 | 1,239 | 1,239 | 1,199 | 1,235 | 16,000 | 308.75 |
| 2015-12-25 | 1,247 | 1,248 | 1,217 | 1,239 | 16,200 | 309.75 |
| 2015-12-24 | 1,244 | 1,269 | 1,205 | 1,217 | 20,900 | 304.25 |
| 2015-12-22 | 1,210 | 1,241 | 1,200 | 1,207 | 10,300 | 301.75 |
| 2015-12-21 | 1,237 | 1,262 | 1,199 | 1,235 | 23,700 | 308.75 |
| 2015-12-18 | 1,215 | 1,252 | 1,212 | 1,237 | 22,700 | 309.25 |
| 2015-12-17 | 1,248 | 1,248 | 1,203 | 1,244 | 17,600 | 311 |
| 2015-12-16 | 1,200 | 1,240 | 1,200 | 1,200 | 24,300 | 300 |
| 2015-12-15 | 1,189 | 1,191 | 1,176 | 1,181 | 17,500 | 295.25 |
| 2015-12-14 | 1,108 | 1,147 | 1,102 | 1,142 | 9,100 | 285.50 |
| 2015-12-11 | 1,160 | 1,160 | 1,132 | 1,138 | 4,500 | 284.50 |
| 2015-12-10 | 1,135 | 1,153 | 1,121 | 1,126 | 17,400 | 281.50 |
| 2015-12-09 | 1,140 | 1,140 | 1,134 | 1,135 | 3,400 | 283.75 |
| 2015-12-08 | 1,155 | 1,160 | 1,146 | 1,146 | 4,900 | 286.50 |
| 2015-12-07 | 1,169 | 1,182 | 1,140 | 1,155 | 26,800 | 288.75 |
| 2015-12-04 | 1,093 | 1,144 | 1,093 | 1,133 | 11,400 | 283.25 |
| 2015-12-03 | 1,100 | 1,128 | 1,095 | 1,111 | 5,100 | 277.75 |
| 2015-12-02 | 1,091 | 1,100 | 1,091 | 1,097 | 5,900 | 274.25 |
| 2015-12-01 | 1,082 | 1,111 | 1,081 | 1,090 | 10,000 | 272.50 |
| 2015-11-30 | 1,119 | 1,130 | 1,043 | 1,072 | 23,700 | 268 |
| 2015-11-27 | 1,135 | 1,167 | 1,126 | 1,128 | 12,400 | 282 |
| 2015-11-26 | 1,130 | 1,131 | 1,112 | 1,125 | 10,300 | 281.25 |
| 2015-11-25 | 1,120 | 1,132 | 1,110 | 1,128 | 10,700 | 282 |
| 2015-11-24 | 1,130 | 1,130 | 1,111 | 1,111 | 7,500 | 277.75 |
| 2015-11-20 | 1,100 | 1,130 | 1,099 | 1,120 | 14,400 | 280 |
| 2015-11-19 | 1,075 | 1,124 | 1,074 | 1,105 | 30,700 | 276.25 |
| 2015-11-18 | 1,050 | 1,083 | 1,046 | 1,055 | 13,100 | 263.75 |
| 2015-11-17 | 1,071 | 1,089 | 1,038 | 1,057 | 12,500 | 264.25 |
| 2015-11-16 | 1,100 | 1,100 | 1,070 | 1,080 | 12,200 | 270 |
| 2015-11-13 | 1,066 | 1,100 | 1,042 | 1,072 | 16,600 | 268 |
| 2015-11-12 | 1,042 | 1,120 | 1,023 | 1,096 | 32,600 | 274 |
| 2015-11-11 | 999 | 1,040 | 999 | 1,012 | 19,600 | 253 |
| 2015-11-10 | 1,007 | 1,007 | 989 | 998 | 22,900 | 249.50 |
| 2015-11-09 | 1,010 | 1,010 | 970 | 1,000 | 12,900 | 250 |
| 2015-11-06 | 948 | 1,025 | 948 | 1,000 | 41,900 | 250 |
| 2015-11-05 | 981 | 981 | 915 | 918 | 9,300 | 229.50 |
| 2015-11-04 | 1,000 | 1,020 | 954 | 981 | 33,100 | 245.25 |
| 2015-11-02 | 950 | 988 | 940 | 988 | 30,300 | 247 |
| 2015-10-30 | 945 | 949 | 904 | 947 | 41,400 | 236.75 |
| 2015-10-29 | 857 | 988 | 855 | 926 | 198,900 | 231.50 |
| 2015-10-28 | 799 | 838 | 791 | 838 | 25,400 | 209.50 |
| 2015-10-27 | 789 | 796 | 784 | 788 | 16,800 | 197 |
| 2015-10-26 | 806 | 807 | 786 | 789 | 22,900 | 197.25 |
| 2015-10-23 | 827 | 827 | 801 | 801 | 16,100 | 200.25 |
| 2015-10-22 | 826 | 830 | 806 | 808 | 13,900 | 202 |
| 2015-10-21 | 822 | 830 | 820 | 825 | 7,900 | 206.25 |
| 2015-10-20 | 834 | 845 | 821 | 837 | 21,400 | 209.25 |
| 2015-10-19 | 842 | 855 | 827 | 833 | 17,500 | 208.25 |
| 2015-10-16 | 880 | 883 | 851 | 856 | 18,000 | 214 |
| 2015-10-15 | 888 | 888 | 844 | 880 | 18,000 | 220 |
| 2015-10-14 | 920 | 932 | 904 | 907 | 14,100 | 226.75 |
| 2015-10-13 | 993 | 993 | 920 | 924 | 15,200 | 231 |
| 2015-10-09 | 997 | 997 | 958 | 970 | 13,600 | 242.50 |
| 2015-10-08 | 950 | 980 | 939 | 970 | 17,000 | 242.50 |
| 2015-10-07 | 938 | 938 | 914 | 921 | 9,700 | 230.25 |
| 2015-10-06 | 950 | 968 | 905 | 909 | 17,500 | 227.25 |
| 2015-10-05 | 920 | 944 | 905 | 939 | 8,000 | 234.75 |
| 2015-10-02 | 881 | 910 | 879 | 900 | 17,200 | 225 |
| 2015-10-01 | 862 | 896 | 858 | 896 | 7,000 | 224 |
| 2015-09-30 | 865 | 868 | 839 | 862 | 6,900 | 215.50 |
| 2015-09-29 | 837 | 849 | 834 | 838 | 14,100 | 209.50 |
| 2015-09-28 | 838 | 870 | 838 | 867 | 10,700 | 216.75 |
| 2015-09-25 | 910 | 917 | 860 | 868 | 8,500 | 217 |
| 2015-09-24 | 890 | 909 | 890 | 905 | 12,900 | 226.25 |
| 2015-09-18 | 899 | 912 | 888 | 890 | 9,300 | 222.50 |
| 2015-09-17 | 873 | 893 | 873 | 890 | 6,200 | 222.50 |
| 2015-09-16 | 906 | 906 | 866 | 883 | 15,600 | 220.75 |
| 2015-09-15 | 892 | 916 | 891 | 891 | 11,200 | 222.75 |
| 2015-09-14 | 919 | 922 | 881 | 894 | 23,300 | 223.50 |
| 2015-09-11 | 922 | 942 | 918 | 918 | 29,000 | 229.50 |
| 2015-09-10 | 920 | 945 | 920 | 940 | 22,200 | 235 |
| 2015-09-09 | 995 | 1,019 | 970 | 980 | 12,800 | 245 |
| 2015-09-08 | 1,000 | 1,010 | 960 | 965 | 26,200 | 241.25 |
| 2015-09-07 | 1,000 | 1,019 | 990 | 1,000 | 34,600 | 250 |
| 2015-09-04 | 1,100 | 1,100 | 1,034 | 1,040 | 19,300 | 260 |
| 2015-09-03 | 1,118 | 1,139 | 1,093 | 1,105 | 16,800 | 276.25 |
| 2015-09-02 | 1,062 | 1,155 | 1,062 | 1,130 | 9,700 | 282.50 |
| 2015-09-01 | 1,147 | 1,147 | 1,092 | 1,111 | 18,100 | 277.75 |
| 2015-08-31 | 1,200 | 1,200 | 1,145 | 1,157 | 6,100 | 289.25 |
| 2015-08-28 | 1,102 | 1,330 | 1,095 | 1,156 | 38,200 | 289 |
| 2015-08-27 | 1,080 | 1,117 | 1,080 | 1,083 | 25,000 | 270.75 |
| 2015-08-26 | 1,100 | 1,128 | 1,080 | 1,083 | 31,300 | 270.75 |
| 2015-08-25 | 1,016 | 1,140 | 1,000 | 1,125 | 49,800 | 281.25 |
| 2015-08-24 | 1,118 | 1,180 | 1,080 | 1,166 | 47,300 | 291.50 |
| 2015-08-21 | 1,190 | 1,190 | 1,163 | 1,170 | 39,000 | 292.50 |
| 2015-08-20 | 1,200 | 1,208 | 1,191 | 1,205 | 7,300 | 301.25 |
| 2015-08-19 | 1,207 | 1,258 | 1,189 | 1,220 | 17,800 | 305 |
| 2015-08-18 | 1,200 | 1,215 | 1,200 | 1,208 | 7,200 | 302 |
| 2015-08-17 | 1,238 | 1,240 | 1,204 | 1,213 | 21,100 | 303.25 |
| 2015-08-14 | 1,201 | 1,229 | 1,200 | 1,229 | 5,200 | 307.25 |
| 2015-08-13 | 1,267 | 1,273 | 1,215 | 1,216 | 18,600 | 304 |
| 2015-08-12 | 1,250 | 1,271 | 1,217 | 1,237 | 29,800 | 309.25 |
| 2015-08-11 | 1,287 | 1,287 | 1,257 | 1,275 | 27,500 | 318.75 |
| 2015-08-10 | 1,200 | 1,256 | 1,190 | 1,235 | 56,900 | 308.75 |
| 2015-08-07 | 1,217 | 1,239 | 1,200 | 1,205 | 76,100 | 301.25 |
| 2015-08-06 | 1,390 | 1,390 | 1,274 | 1,281 | 60,000 | 320.25 |
| 2015-08-05 | 1,340 | 1,400 | 1,315 | 1,400 | 75,200 | 350 |
| 2015-08-04 | 1,338 | 1,349 | 1,315 | 1,328 | 66,900 | 332 |
| 2015-08-03 | 1,239 | 1,313 | 1,224 | 1,313 | 83,800 | 328.25 |
| 2015-07-31 | 1,250 | 1,250 | 1,199 | 1,216 | 11,500 | 304 |
| 2015-07-30 | 1,183 | 1,250 | 1,183 | 1,222 | 45,100 | 305.50 |
| 2015-07-29 | 1,199 | 1,199 | 1,180 | 1,191 | 17,300 | 297.75 |
| 2015-07-28 | 1,150 | 1,180 | 1,135 | 1,166 | 24,100 | 291.50 |
| 2015-07-27 | 1,170 | 1,200 | 1,135 | 1,145 | 53,500 | 286.25 |
| 2015-07-24 | 1,159 | 1,226 | 1,122 | 1,213 | 64,200 | 303.25 |
| 2015-07-23 | 1,153 | 1,153 | 1,103 | 1,135 | 28,200 | 283.75 |
| 2015-07-22 | 1,192 | 1,200 | 1,157 | 1,168 | 16,000 | 292 |
| 2015-07-21 | 1,175 | 1,218 | 1,151 | 1,205 | 52,000 | 301.25 |
| 2015-07-17 | 1,185 | 1,187 | 1,152 | 1,165 | 28,500 | 291.25 |
| 2015-07-16 | 1,138 | 1,189 | 1,133 | 1,189 | 40,200 | 297.25 |
| 2015-07-15 | 1,090 | 1,163 | 1,090 | 1,155 | 118,500 | 288.75 |
| 2015-07-14 | 1,090 | 1,099 | 1,053 | 1,085 | 58,400 | 271.25 |
| 2015-07-13 | 1,020 | 1,070 | 1,006 | 1,070 | 73,400 | 267.50 |
| 2015-07-10 | 974 | 1,050 | 970 | 1,011 | 58,300 | 252.75 |
| 2015-07-09 | 940 | 954 | 906 | 946 | 34,700 | 236.50 |
| 2015-07-08 | 980 | 980 | 928 | 940 | 37,300 | 235 |
| 2015-07-07 | 950 | 994 | 950 | 980 | 15,300 | 245 |
| 2015-07-06 | 989 | 994 | 940 | 951 | 37,400 | 237.75 |
| 2015-07-03 | 1,016 | 1,016 | 990 | 1,000 | 23,100 | 250 |
| 2015-07-02 | 1,014 | 1,037 | 1,000 | 1,016 | 64,300 | 254 |
| 2015-07-01 | 950 | 1,015 | 943 | 1,014 | 67,100 | 253.50 |
| 2015-06-30 | 959 | 959 | 935 | 945 | 16,800 | 236.25 |
| 2015-06-29 | 921 | 951 | 892 | 935 | 48,700 | 233.75 |
| 2015-06-26 | 942 | 970 | 925 | 951 | 104,400 | 237.75 |
| 2015-06-25 | 960 | 990 | 942 | 990 | 78,300 | 247.50 |
| 2015-06-24 | 970 | 984 | 930 | 953 | 65,000 | 238.25 |
| 2015-06-23 | 980 | 980 | 941 | 955 | 51,600 | 238.75 |
| 2015-06-22 | 906 | 990 | 876 | 990 | 162,500 | 247.50 |
| 2015-06-19 | 934 | 934 | 897 | 905 | 53,200 | 226.25 |
| 2015-06-18 | 857 | 930 | 850 | 904 | 70,400 | 226 |
| 2015-06-17 | 857 | 863 | 850 | 857 | 13,400 | 214.25 |
| 2015-06-16 | 868 | 868 | 848 | 857 | 20,500 | 214.25 |
| 2015-06-15 | 871 | 871 | 853 | 853 | 15,900 | 213.25 |
| 2015-06-12 | 850 | 854 | 834 | 850 | 24,100 | 212.50 |
| 2015-06-11 | 850 | 855 | 824 | 824 | 20,100 | 206 |
| 2015-06-10 | 863 | 863 | 842 | 848 | 27,100 | 212 |
| 2015-06-09 | 861 | 878 | 861 | 863 | 11,800 | 215.75 |
| 2015-06-08 | 841 | 871 | 840 | 870 | 33,100 | 217.50 |
| 2015-06-05 | 877 | 877 | 850 | 850 | 42,100 | 212.50 |
| 2015-06-04 | 885 | 885 | 874 | 882 | 12,800 | 220.50 |
| 2015-06-03 | 890 | 900 | 878 | 883 | 39,600 | 220.75 |
| 2015-06-02 | 907 | 907 | 875 | 881 | 97,000 | 220.25 |
| 2015-06-01 | 968 | 968 | 881 | 917 | 171,400 | 229.25 |
| 2015-05-29 | 853 | 860 | 843 | 848 | 24,900 | 212 |
| 2015-05-28 | 909 | 910 | 830 | 840 | 93,700 | 210 |
| 2015-05-27 | 942 | 949 | 907 | 909 | 24,500 | 227.25 |
| 2015-05-26 | 951 | 980 | 940 | 940 | 21,200 | 235 |
| 2015-05-25 | 950 | 980 | 940 | 956 | 12,300 | 239 |
| 2015-05-22 | 950 | 960 | 934 | 937 | 15,700 | 234.25 |
| 2015-05-21 | 940 | 964 | 938 | 943 | 21,000 | 235.75 |
| 2015-05-20 | 949 | 961 | 940 | 940 | 10,600 | 235 |
| 2015-05-19 | 955 | 988 | 936 | 942 | 25,600 | 235.50 |
| 2015-05-18 | 1,000 | 1,004 | 927 | 955 | 25,400 | 238.75 |
| 2015-05-15 | 1,000 | 1,001 | 990 | 997 | 10,100 | 249.25 |
| 2015-05-14 | 1,008 | 1,015 | 990 | 999 | 28,400 | 249.75 |
| 2015-05-13 | 990 | 1,015 | 980 | 1,007 | 46,700 | 251.75 |
| 2015-05-12 | 1,047 | 1,164 | 980 | 1,016 | 254,300 | 254 |
| 2015-05-11 | 1,001 | 1,025 | 1,001 | 1,025 | 41,000 | 256.25 |
| 2015-05-08 | 950 | 1,045 | 950 | 1,028 | 154,300 | 257 |
| 2015-05-07 | 928 | 950 | 917 | 938 | 54,200 | 234.50 |
| 2015-05-01 | 930 | 931 | 898 | 917 | 45,400 | 229.25 |
| 2015-04-30 | 930 | 943 | 927 | 937 | 61,300 | 234.25 |
| 2015-04-28 | 887 | 989 | 882 | 917 | 145,400 | 229.25 |
| 2015-04-27 | 870 | 887 | 849 | 887 | 96,300 | 221.75 |
| 2015-04-24 | 810 | 879 | 805 | 869 | 80,900 | 217.25 |
| 2015-04-23 | 790 | 817 | 785 | 810 | 20,800 | 202.50 |
| 2015-04-22 | 801 | 804 | 751 | 797 | 66,100 | 199.25 |
| 2015-04-21 | 815 | 816 | 801 | 801 | 30,600 | 200.25 |
| 2015-04-20 | 820 | 830 | 801 | 815 | 33,500 | 203.75 |
| 2015-04-17 | 872 | 873 | 850 | 850 | 23,200 | 212.50 |
| 2015-04-16 | 860 | 879 | 857 | 857 | 16,400 | 214.25 |
| 2015-04-15 | 890 | 892 | 870 | 870 | 42,700 | 217.50 |
| 2015-04-14 | 872 | 894 | 870 | 888 | 30,900 | 222 |
| 2015-04-13 | 898 | 899 | 875 | 882 | 24,000 | 220.50 |
| 2015-04-10 | 871 | 897 | 870 | 896 | 44,000 | 224 |
| 2015-04-09 | 893 | 893 | 871 | 880 | 20,000 | 220 |
| 2015-04-08 | 885 | 898 | 874 | 878 | 19,700 | 219.50 |
| 2015-04-07 | 888 | 894 | 871 | 886 | 48,100 | 221.50 |
| 2015-04-06 | 847 | 884 | 840 | 879 | 51,700 | 219.75 |
| 2015-04-03 | 864 | 864 | 835 | 847 | 53,300 | 211.75 |
| 2015-04-02 | 883 | 890 | 854 | 866 | 63,700 | 216.50 |
| 2015-04-01 | 900 | 900 | 879 | 898 | 71,900 | 224.50 |
| 2015-03-31 | 871 | 910 | 855 | 900 | 222,500 | 225 |
| 2015-03-30 | 835 | 880 | 825 | 880 | 173,000 | 220 |
| 2015-03-27 | 785 | 839 | 761 | 835 | 223,100 | 208.75 |
| 2015-03-26 | 776 | 822 | 763 | 800 | 330,900 | 200 |
| 2015-03-25 | 705 | 760 | 704 | 758 | 58,900 | 189.50 |
| 2015-03-24 | 710 | 716 | 703 | 711 | 38,800 | 177.75 |
| 2015-03-23 | 752 | 752 | 733 | 733 | 36,400 | 183.25 |
| 2015-03-20 | 757 | 757 | 733 | 747 | 21,900 | 186.75 |
| 2015-03-19 | 735 | 755 | 735 | 750 | 41,000 | 187.50 |
| 2015-03-18 | 735 | 738 | 729 | 729 | 18,300 | 182.25 |
| 2015-03-17 | 745 | 747 | 730 | 735 | 18,600 | 183.75 |
| 2015-03-16 | 730 | 746 | 725 | 744 | 74,400 | 186 |
| 2015-03-13 | 713 | 728 | 700 | 726 | 50,400 | 181.50 |
| 2015-03-12 | 718 | 718 | 703 | 713 | 13,300 | 178.25 |
| 2015-03-11 | 700 | 720 | 700 | 716 | 22,400 | 179 |
| 2015-03-10 | 720 | 729 | 711 | 713 | 41,300 | 178.25 |
| 2015-03-09 | 709 | 720 | 700 | 720 | 54,700 | 180 |
| 2015-03-06 | 688 | 714 | 687 | 712 | 104,300 | 178 |
| 2015-03-05 | 670 | 677 | 661 | 675 | 19,400 | 168.75 |
| 2015-03-04 | 677 | 686 | 674 | 680 | 11,900 | 170 |
| 2015-03-03 | 695 | 695 | 671 | 687 | 43,800 | 171.75 |
| 2015-03-02 | 666 | 694 | 656 | 691 | 94,000 | 172.75 |
| 2015-02-27 | 645 | 674 | 633 | 660 | 37,700 | 165 |
| 2015-02-26 | 658 | 658 | 646 | 648 | 14,700 | 162 |
| 2015-02-25 | 636 | 670 | 628 | 660 | 58,900 | 165 |
| 2015-02-24 | 640 | 640 | 625 | 627 | 6,100 | 156.75 |
| 2015-02-23 | 618 | 636 | 615 | 636 | 26,500 | 159 |
| 2015-02-20 | 620 | 621 | 615 | 616 | 6,100 | 154 |
| 2015-02-19 | 613 | 621 | 613 | 619 | 4,800 | 154.75 |
| 2015-02-18 | 613 | 614 | 611 | 612 | 6,700 | 153 |
| 2015-02-17 | 617 | 621 | 612 | 619 | 6,200 | 154.75 |
| 2015-02-16 | 613 | 616 | 610 | 613 | 11,100 | 153.25 |
| 2015-02-13 | 620 | 623 | 611 | 623 | 5,200 | 155.75 |
| 2015-02-12 | 624 | 624 | 615 | 622 | 8,600 | 155.50 |
| 2015-02-10 | 626 | 626 | 618 | 624 | 5,500 | 156 |
| 2015-02-09 | 615 | 624 | 610 | 623 | 13,700 | 155.75 |
| 2015-02-06 | 612 | 615 | 607 | 615 | 10,600 | 153.75 |
| 2015-02-05 | 603 | 613 | 603 | 613 | 10,300 | 153.25 |
| 2015-02-04 | 613 | 613 | 604 | 613 | 8,100 | 153.25 |
| 2015-02-03 | 605 | 612 | 604 | 604 | 10,800 | 151 |
| 2015-02-02 | 612 | 617 | 603 | 603 | 10,100 | 150.75 |
| 2015-01-30 | 620 | 627 | 610 | 613 | 7,500 | 153.25 |
| 2015-01-29 | 623 | 625 | 614 | 622 | 5,100 | 155.50 |
| 2015-01-28 | 612 | 625 | 612 | 624 | 7,500 | 156 |
| 2015-01-27 | 619 | 625 | 608 | 620 | 7,800 | 155 |
| 2015-01-26 | 604 | 616 | 604 | 613 | 5,700 | 153.25 |
| 2015-01-23 | 607 | 611 | 604 | 604 | 7,300 | 151 |
| 2015-01-22 | 605 | 608 | 603 | 605 | 13,100 | 151.25 |
| 2015-01-21 | 612 | 613 | 609 | 609 | 4,600 | 152.25 |
| 2015-01-20 | 609 | 614 | 603 | 614 | 8,100 | 153.50 |
| 2015-01-19 | 620 | 620 | 608 | 608 | 6,000 | 152 |
| 2015-01-16 | 627 | 627 | 610 | 612 | 11,600 | 153 |
| 2015-01-15 | 630 | 631 | 610 | 617 | 22,200 | 154.25 |
| 2015-01-14 | 626 | 632 | 621 | 621 | 12,700 | 155.25 |
| 2015-01-13 | 635 | 644 | 627 | 644 | 17,000 | 161 |
| 2015-01-09 | 655 | 655 | 645 | 645 | 4,400 | 161.25 |
| 2015-01-08 | 647 | 655 | 645 | 654 | 6,600 | 163.50 |
| 2015-01-07 | 653 | 662 | 650 | 650 | 8,700 | 162.50 |
| 2015-01-06 | 660 | 670 | 652 | 660 | 23,300 | 165 |
| 2015-01-05 | 679 | 679 | 661 | 674 | 22,600 | 168.50 |
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
