2484 (株)出前館の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,750	2,778	2,694	2,731	35,400	682.75
2016-12-29	2,793	2,805	2,707	2,767	31,800	691.75
2016-12-28	2,739	2,790	2,739	2,778	8,700	694.50
2016-12-27	2,790	2,790	2,700	2,704	11,200	676
2016-12-26	2,776	2,819	2,703	2,747	14,800	686.75
2016-12-22	2,779	2,820	2,750	2,770	59,300	692.50
2016-12-21	2,767	2,767	2,661	2,679	16,900	669.75
2016-12-20	2,699	2,732	2,676	2,732	4,400	683
2016-12-19	2,675	2,771	2,631	2,749	28,200	687.25
2016-12-16	2,699	2,705	2,670	2,675	45,700	668.75
2016-12-15	2,577	2,615	2,577	2,600	4,100	650
2016-12-14	2,605	2,633	2,550	2,620	6,200	655
2016-12-13	2,511	2,566	2,491	2,555	16,800	638.75
2016-12-12	2,588	2,600	2,539	2,539	6,800	634.75
2016-12-09	2,580	2,589	2,514	2,556	7,500	639
2016-12-08	2,501	2,640	2,481	2,580	14,500	645
2016-12-07	2,500	2,515	2,491	2,501	64,700	625.25
2016-12-06	2,500	2,511	2,493	2,500	48,300	625
2016-12-05	2,560	2,560	2,519	2,528	31,100	632
2016-12-02	2,610	2,610	2,540	2,568	38,300	642
2016-12-01	2,665	2,690	2,641	2,663	27,300	665.75
2016-11-30	2,700	2,700	2,660	2,665	3,200	666.25
2016-11-29	2,729	2,729	2,660	2,700	8,600	675
2016-11-28	2,740	2,752	2,704	2,751	9,100	687.75
2016-11-25	2,809	2,830	2,755	2,768	17,900	692
2016-11-24	2,769	2,789	2,738	2,789	7,800	697.25
2016-11-22	2,681	2,769	2,668	2,760	12,800	690
2016-11-21	2,650	2,705	2,648	2,697	5,300	674.25
2016-11-18	2,738	2,738	2,633	2,675	11,700	668.75
2016-11-17	2,728	2,749	2,710	2,718	8,200	679.50
2016-11-16	2,780	2,780	2,730	2,759	8,000	689.75
2016-11-15	2,700	2,793	2,674	2,756	25,800	689
2016-11-14	2,809	2,809	2,654	2,686	15,900	671.50
2016-11-11	2,765	2,804	2,716	2,795	35,100	698.75
2016-11-10	2,515	2,720	2,515	2,685	33,800	671.25
2016-11-09	2,460	2,534	2,350	2,492	31,800	623
2016-11-08	2,500	2,518	2,455	2,500	11,400	625
2016-11-07	2,564	2,570	2,462	2,501	18,100	625.25
2016-11-04	2,480	2,562	2,473	2,546	14,200	636.50
2016-11-02	2,500	2,535	2,444	2,511	15,800	627.75
2016-11-01	2,503	2,539	2,493	2,500	12,500	625
2016-10-31	2,523	2,580	2,522	2,553	8,500	638.25
2016-10-28	2,699	2,699	2,501	2,573	57,900	643.25
2016-10-27	2,479	2,698	2,479	2,694	51,300	673.50
2016-10-26	2,335	2,449	2,335	2,449	22,000	612.25
2016-10-25	2,360	2,394	2,347	2,385	12,900	596.25
2016-10-24	2,379	2,394	2,365	2,377	15,400	594.25
2016-10-21	2,301	2,370	2,301	2,360	24,400	590
2016-10-20	2,243	2,387	2,243	2,301	41,700	575.25
2016-10-19	2,200	2,242	2,200	2,242	35,200	560.50
2016-10-18	2,084	2,180	2,047	2,180	41,500	545
2016-10-17	2,066	2,098	2,021	2,040	21,200	510
2016-10-14	2,179	2,249	2,030	2,084	130,400	521
2016-10-13	2,000	2,020	1,991	2,002	17,500	500.50
2016-10-12	1,939	2,009	1,939	2,000	4,800	500
2016-10-11	1,970	2,008	1,962	1,963	4,500	490.75
2016-10-07	2,006	2,018	1,978	2,001	13,100	500.25
2016-10-06	1,959	2,015	1,959	2,015	10,400	503.75
2016-10-05	2,010	2,019	1,970	2,009	4,800	502.25
2016-10-04	1,999	2,020	1,960	2,009	9,500	502.25
2016-10-03	1,944	2,000	1,944	1,997	8,400	499.25
2016-09-30	1,939	1,995	1,928	1,984	12,500	496
2016-09-29	1,939	1,939	1,906	1,913	5,600	478.25
2016-09-28	1,901	1,937	1,900	1,918	4,600	479.50
2016-09-27	1,950	1,950	1,923	1,931	4,700	482.75
2016-09-26	1,941	1,950	1,929	1,949	3,800	487.25
2016-09-23	1,910	1,944	1,903	1,941	6,400	485.25
2016-09-21	1,922	1,922	1,900	1,905	2,000	476.25
2016-09-20	1,890	1,920	1,890	1,913	4,900	478.25
2016-09-16	1,858	1,922	1,858	1,915	3,900	478.75
2016-09-15	1,866	1,940	1,854	1,854	11,100	463.50
2016-09-14	1,941	1,941	1,880	1,903	26,100	475.75
2016-09-13	2,003	2,014	1,960	1,960	21,300	490
2016-09-12	2,003	2,049	2,003	2,025	7,500	506.25
2016-09-09	2,080	2,080	2,050	2,050	5,200	512.50
2016-09-08	2,116	2,116	2,051	2,080	10,200	520
2016-09-07	2,058	2,148	2,054	2,116	10,400	529
2016-09-06	2,070	2,128	2,070	2,108	27,300	527
2016-09-05	2,010	2,096	2,010	2,070	27,700	517.50
2016-09-02	1,965	2,049	1,955	2,034	28,900	508.50
2016-09-01	1,870	1,964	1,866	1,954	35,400	488.50
2016-08-31	1,815	1,865	1,815	1,863	8,200	465.75
2016-08-30	1,781	1,819	1,780	1,815	4,900	453.75
2016-08-29	1,797	1,804	1,780	1,799	8,000	449.75
2016-08-26	1,849	1,849	1,771	1,825	10,100	456.25
2016-08-25	1,869	1,883	1,831	1,845	8,300	461.25
2016-08-24	1,874	1,879	1,859	1,863	9,300	465.75
2016-08-23	1,835	1,874	1,834	1,873	11,300	468.25
2016-08-22	1,844	1,854	1,840	1,854	12,000	463.50
2016-08-19	1,778	1,832	1,770	1,829	27,000	457.25
2016-08-18	1,745	1,784	1,728	1,784	18,600	446
2016-08-17	1,789	1,789	1,715	1,725	36,700	431.25
2016-08-16	1,664	1,665	1,617	1,630	8,800	407.50
2016-08-15	1,670	1,671	1,635	1,664	9,800	416
2016-08-12	1,670	1,672	1,647	1,671	6,000	417.75
2016-08-10	1,630	1,669	1,630	1,669	900	417.25
2016-08-09	1,630	1,631	1,600	1,630	7,300	407.50
2016-08-08	1,615	1,629	1,604	1,611	10,000	402.75
2016-08-05	1,596	1,610	1,590	1,596	11,500	399
2016-08-04	1,605	1,613	1,593	1,596	19,800	399
2016-08-03	1,650	1,650	1,599	1,600	7,300	400
2016-08-02	1,640	1,640	1,585	1,622	14,100	405.50
2016-08-01	1,609	1,666	1,609	1,618	6,600	404.50
2016-07-29	1,708	1,708	1,632	1,649	15,600	412.25
2016-07-28	1,726	1,726	1,701	1,708	10,400	427
2016-07-27	1,747	1,760	1,735	1,752	12,300	438
2016-07-26	1,771	1,790	1,721	1,747	12,700	436.75
2016-07-25	1,808	1,808	1,781	1,785	6,300	446.25
2016-07-22	1,800	1,816	1,770	1,808	11,200	452
2016-07-21	1,800	1,834	1,764	1,819	16,400	454.75
2016-07-20	1,760	1,842	1,760	1,792	38,300	448
2016-07-19	1,818	1,839	1,750	1,800	25,800	450
2016-07-15	1,892	1,892	1,826	1,841	23,700	460.25
2016-07-14	1,830	1,865	1,830	1,852	7,200	463
2016-07-13	1,897	1,898	1,836	1,842	11,600	460.50
2016-07-12	1,910	1,910	1,890	1,896	10,800	474
2016-07-11	1,797	1,920	1,777	1,899	20,700	474.75
2016-07-08	1,814	1,822	1,791	1,797	10,800	449.25
2016-07-07	1,852	1,852	1,810	1,825	14,300	456.25
2016-07-06	1,874	1,874	1,825	1,835	9,800	458.75
2016-07-05	1,919	1,919	1,822	1,879	15,100	469.75
2016-07-04	1,850	1,928	1,850	1,890	18,200	472.50
2016-07-01	1,895	1,895	1,818	1,850	39,100	462.50
2016-06-30	1,934	1,945	1,896	1,935	28,800	483.75
2016-06-29	1,850	1,918	1,828	1,891	25,100	472.75
2016-06-28	1,754	1,818	1,734	1,817	18,300	454.25
2016-06-27	1,668	1,776	1,668	1,745	16,300	436.25
2016-06-24	1,888	1,897	1,650	1,722	48,100	430.50
2016-06-23	1,843	1,868	1,800	1,857	19,800	464.25
2016-06-22	1,884	1,933	1,859	1,862	26,800	465.50
2016-06-21	1,892	1,989	1,858	1,964	45,700	491
2016-06-20	1,850	1,885	1,836	1,884	18,100	471
2016-06-17	1,821	1,870	1,820	1,845	24,600	461.25
2016-06-16	1,811	1,864	1,811	1,831	40,200	457.75
2016-06-15	1,809	1,908	1,803	1,888	51,100	472
2016-06-14	1,890	1,919	1,801	1,840	84,000	460
2016-06-13	1,885	1,904	1,830	1,850	47,800	462.50
2016-06-10	2,039	2,045	1,941	1,958	65,400	489.50
2016-06-09	1,911	1,979	1,890	1,931	39,700	482.75
2016-06-08	1,900	1,936	1,900	1,936	18,000	484
2016-06-07	1,938	1,951	1,910	1,926	15,500	481.50
2016-06-06	1,865	1,912	1,862	1,900	12,700	475
2016-06-03	1,915	1,938	1,889	1,905	11,500	476.25
2016-06-02	1,909	1,945	1,873	1,915	31,700	478.75
2016-06-01	2,300	2,315	1,882	1,949	210,000	487.25
2016-05-31	2,029	2,029	1,919	1,976	65,200	494
2016-05-30	1,879	1,998	1,875	1,977	43,900	494.25
2016-05-27	1,863	1,969	1,850	1,910	39,600	477.50
2016-05-26	1,910	1,910	1,851	1,863	36,500	465.75
2016-05-25	1,970	2,007	1,903	1,903	160,500	475.75
2016-05-24	2,218	2,218	2,034	2,100	627,800	525
2016-05-23	1,799	1,818	1,765	1,818	17,300	454.50
2016-05-20	1,785	1,800	1,745	1,778	12,800	444.50
2016-05-19	1,720	1,785	1,717	1,785	9,500	446.25
2016-05-18	1,790	1,803	1,723	1,738	29,500	434.50
2016-05-17	1,769	1,825	1,769	1,790	38,000	447.50
2016-05-16	1,824	1,887	1,770	1,856	42,400	464
2016-05-13	1,800	1,850	1,770	1,825	38,400	456.25
2016-05-12	1,820	1,822	1,790	1,800	11,600	450
2016-05-11	1,785	1,829	1,785	1,813	9,500	453.25
2016-05-10	1,800	1,820	1,782	1,803	20,900	450.75
2016-05-09	1,840	1,840	1,800	1,818	13,700	454.50
2016-05-06	1,870	1,870	1,809	1,813	14,800	453.25
2016-05-02	1,888	1,899	1,846	1,863	25,400	465.75
2016-04-28	1,954	1,965	1,853	1,965	36,100	491.25
2016-04-27	1,827	1,955	1,824	1,954	40,500	488.50
2016-04-26	1,884	1,890	1,810	1,846	40,400	461.50
2016-04-25	1,891	1,899	1,833	1,884	22,600	471
2016-04-22	1,957	1,999	1,857	1,891	39,300	472.75
2016-04-21	1,943	2,000	1,931	1,997	57,600	499.25
2016-04-20	1,950	1,996	1,923	1,943	37,800	485.75
2016-04-19	1,976	1,976	1,874	1,949	29,800	487.25
2016-04-18	1,939	1,975	1,911	1,936	24,100	484
2016-04-15	1,880	2,013	1,858	1,987	93,000	496.75
2016-04-14	1,911	1,919	1,863	1,885	36,800	471.25
2016-04-13	1,869	1,920	1,851	1,910	81,400	477.50
2016-04-12	1,793	1,849	1,737	1,829	39,000	457.25
2016-04-11	1,800	1,814	1,755	1,794	21,800	448.50
2016-04-08	1,715	1,847	1,669	1,825	29,100	456.25
2016-04-07	1,661	1,790	1,655	1,755	36,400	438.75
2016-04-06	1,671	1,737	1,654	1,690	51,200	422.50
2016-04-05	1,862	1,870	1,690	1,705	136,900	426.25
2016-04-04	1,950	1,979	1,830	1,862	150,700	465.50
2016-04-01	1,799	1,929	1,751	1,927	231,400	481.75
2016-03-31	1,771	1,862	1,712	1,805	150,000	451.25
2016-03-30	1,625	1,978	1,625	1,821	452,700	455.25
2016-03-29	1,720	1,741	1,615	1,616	261,700	404
2016-03-28	2,119	2,119	1,689	1,698	1,044,900	424.50
2016-03-25	1,719	1,719	1,719	1,719	13,100	429.75
2016-03-24	1,435	1,457	1,408	1,419	20,300	354.75
2016-03-23	1,455	1,458	1,433	1,445	9,900	361.25
2016-03-22	1,508	1,510	1,412	1,438	10,800	359.50
2016-03-18	1,460	1,530	1,433	1,438	12,000	359.50
2016-03-17	1,525	1,536	1,411	1,451	37,500	362.75
2016-03-16	1,429	1,546	1,414	1,526	39,700	381.50
2016-03-15	1,400	1,419	1,382	1,419	19,100	354.75
2016-03-14	1,364	1,395	1,345	1,395	23,100	348.75
2016-03-11	1,311	1,349	1,311	1,334	19,100	333.50
2016-03-10	1,321	1,347	1,317	1,332	8,200	333
2016-03-09	1,240	1,335	1,240	1,291	54,500	322.75
2016-03-08	1,265	1,265	1,240	1,250	28,900	312.50
2016-03-07	1,228	1,255	1,228	1,238	18,200	309.50
2016-03-04	1,229	1,268	1,215	1,225	32,800	306.25
2016-03-03	1,210	1,240	1,210	1,221	9,100	305.25
2016-03-02	1,268	1,280	1,203	1,206	65,800	301.50
2016-03-01	1,158	1,264	1,156	1,232	74,100	308
2016-02-29	1,113	1,323	1,089	1,170	435,500	292.50
2016-02-26	1,389	1,394	1,382	1,383	8,900	345.75
2016-02-25	1,384	1,424	1,380	1,390	23,600	347.50
2016-02-24	1,400	1,450	1,382	1,421	27,100	355.25
2016-02-23	1,445	1,470	1,330	1,380	32,300	345
2016-02-22	1,400	1,448	1,400	1,445	18,700	361.25
2016-02-19	1,400	1,415	1,400	1,415	4,000	353.75
2016-02-18	1,401	1,450	1,401	1,410	32,000	352.50
2016-02-17	1,455	1,464	1,380	1,430	27,600	357.50
2016-02-16	1,314	1,430	1,314	1,384	19,600	346
2016-02-15	1,381	1,427	1,270	1,300	61,100	325
2016-02-12	1,380	1,383	1,321	1,351	25,500	337.75
2016-02-10	1,443	1,488	1,420	1,448	28,100	362
2016-02-09	1,427	1,474	1,400	1,443	15,000	360.75
2016-02-08	1,420	1,500	1,394	1,500	14,000	375
2016-02-05	1,453	1,482	1,410	1,450	19,900	362.50
2016-02-04	1,485	1,502	1,461	1,483	16,100	370.75
2016-02-03	1,560	1,560	1,490	1,500	18,100	375
2016-02-02	1,580	1,593	1,504	1,550	24,700	387.50
2016-02-01	1,550	1,578	1,517	1,576	42,900	394
2016-01-29	1,415	1,515	1,413	1,510	34,500	377.50
2016-01-28	1,481	1,481	1,417	1,426	18,300	356.50
2016-01-27	1,400	1,475	1,400	1,470	53,700	367.50
2016-01-26	1,396	1,415	1,351	1,399	50,500	349.75
2016-01-25	1,367	1,398	1,332	1,396	61,500	349
2016-01-22	1,270	1,349	1,235	1,349	21,100	337.25
2016-01-21	1,200	1,279	1,200	1,232	19,500	308
2016-01-20	1,199	1,264	1,150	1,229	17,600	307.25
2016-01-19	1,295	1,295	1,180	1,200	25,900	300
2016-01-18	1,165	1,296	1,120	1,295	23,300	323.75
2016-01-15	1,210	1,255	1,199	1,225	22,300	306.25
2016-01-14	1,123	1,264	1,120	1,240	43,600	310
2016-01-13	1,118	1,179	1,118	1,153	13,600	288.25
2016-01-12	1,115	1,190	1,092	1,118	37,700	279.50
2016-01-08	1,217	1,230	1,110	1,118	48,800	279.50
2016-01-07	1,240	1,258	1,240	1,246	14,900	311.50
2016-01-06	1,258	1,269	1,242	1,251	15,500	312.75
2016-01-05	1,298	1,310	1,285	1,288	20,700	322
2016-01-04	1,295	1,324	1,290	1,317	17,600	329.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2484 (株)出前館 の時系列データ [2016年度]

2484 (株)出前館の時系列データ [2016年度]