2484 (株)出前館 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1252,1302,0512,063199,0002,063
2017-12-282,0742,1612,0602,150250,0002,150
2017-12-272,0382,1102,0182,074139,3002,074
2017-12-262,0202,0882,0012,038131,4002,038
2017-12-251,9902,1041,9902,032179,5002,032
2017-12-221,9902,0111,9781,99499,1001,994
2017-12-212,0302,0411,9952,002205,0002,002
2017-12-201,9802,0641,9751,990152,2001,990
2017-12-191,9892,0851,9671,971430,1001,971
2017-12-181,9001,9871,8901,963249,5001,963
2017-12-151,8231,9061,8211,870165,9001,870
2017-12-141,8101,8431,8001,80057,4001,800
2017-12-131,8371,8931,7881,814239,2001,814
2017-12-121,8711,8821,8321,837241,4001,837
2017-12-111,8851,9151,8481,885242,6001,885
2017-12-081,9321,9621,8691,900154,3001,900
2017-12-071,9161,9731,8901,940222,2001,940
2017-12-062,0202,0501,9031,903211,3001,903
2017-12-052,0672,1471,9862,020301,9002,020
2017-12-042,3002,3192,0082,075550,8002,075
2017-12-012,1002,4712,0202,391515,9002,391
2017-11-301,9992,1601,9972,106819,3002,106
2017-11-291,8881,9971,8761,988169,5001,988
2017-11-282,0002,0001,8691,910206,3001,910
2017-11-271,9001,9481,8781,948184,9001,948
2017-11-241,9611,9661,8881,892147,4001,892
2017-11-221,8881,9851,8831,921327,9001,921
2017-11-211,8001,8881,7751,888274,1001,888
2017-11-201,7621,8091,7591,798226,3001,798
2017-11-171,7001,7621,6821,750351,5001,750
2017-11-161,6311,7001,6071,70090,7001,700
2017-11-151,6881,7191,6411,641168,8001,641
2017-11-131,7351,7371,6491,654177,1001,654
2017-11-101,6371,6951,6341,695102,0001,695
2017-11-091,7001,7121,6261,677162,4001,677
2017-11-081,7101,7151,6571,700163,0001,700
2017-11-071,6321,7471,6321,713299,8001,713
2017-11-061,5731,6911,5731,632319,9001,632
2017-11-021,5401,5791,5361,573408,7001,573
2017-11-011,5911,5981,5061,517391,8001,517
2017-10-311,5851,6201,5721,594319,9001,594
2017-10-301,5441,5661,5321,555237,7001,555
2017-10-271,5561,5841,5371,544289,9001,544
2017-10-261,4941,5701,4891,560281,1001,560
2017-10-251,5001,5071,4761,494197,4001,494
2017-10-241,5001,5101,4751,500191,1001,500
2017-10-231,5031,5141,4761,498187,7001,498
2017-10-201,5001,5251,4931,502181,9001,502
2017-10-191,5251,5731,5161,530263,8001,530
2017-10-181,5001,5241,4891,511247,8001,511
2017-10-171,4721,4761,4241,460364,3001,460
2017-10-161,5311,5561,4651,466340,3001,466
2017-10-131,5501,6811,5191,530713,8001,530
2017-10-121,5501,6391,5461,611326,0001,611
2017-10-111,5631,5751,5361,541119,7001,541
2017-10-101,5501,5511,4931,551293,7001,551
2017-10-061,6211,6321,5521,556250,4001,556
2017-10-051,7121,7151,5511,620343,3001,620
2017-10-041,7451,7701,7171,730100,4001,730
2017-10-031,7251,7401,6811,72778,5001,727
2017-10-021,7101,7451,7021,716101,5001,716
2017-09-291,7801,7801,7131,716114,1001,716
2017-09-281,7231,7651,7111,765111,1001,765
2017-09-271,7011,7711,6601,746106,4001,746
2017-09-261,7711,7711,7101,71080,1001,710
2017-09-251,8011,8011,7071,773114,3001,773
2017-09-221,8391,8681,7711,790166,1001,790
2017-09-211,7671,8091,7541,80983,5001,809
2017-09-201,8001,8521,7731,807272,9001,807
2017-09-191,7851,8111,7561,782280,5001,782
2017-09-151,6441,7701,6271,751293,8001,751
2017-09-141,6691,7131,6371,646238,3001,646
2017-09-131,5551,6961,5541,693311,9001,693
2017-09-121,5301,5521,5221,546147,7001,546
2017-09-111,4701,5251,4551,525253,7001,525
2017-09-081,3761,4421,3591,428371,2001,428
2017-09-071,5001,5001,4001,406152,3001,406
2017-09-061,4201,4861,4021,458142,5001,458
2017-09-051,5611,5761,4511,464155,6001,464
2017-09-041,6001,6191,5301,561157,9001,561
2017-09-011,6201,6301,5791,588354,3001,588
2017-08-311,7191,7191,6261,644184,8001,644
2017-08-301,7691,8091,6721,697237,2001,697
2017-08-291,6511,7781,6301,755290,0001,755
2017-08-281,6221,7101,5881,694421,2001,694
2017-08-251,5491,6301,5491,587241,3001,587
2017-08-241,5431,5561,5001,556173,7001,556
2017-08-231,5601,5751,4901,530259,8001,530
2017-08-221,5111,6061,5031,540340,1001,540
2017-08-211,5781,5781,4661,488427,7001,488
2017-08-181,5001,6401,5001,580448,2001,580
2017-08-171,4291,6091,4181,538474,3001,538
2017-08-161,4961,4961,4011,410336,1001,410
2017-08-151,4301,4431,4061,425246,9001,425
2017-08-141,3921,4411,3921,441276,9001,441
2017-08-101,4001,4231,3731,391240,9001,391
2017-08-091,4001,4691,3881,400526,0001,400
2017-08-081,2711,3991,2701,399592,4001,399
2017-08-071,2451,2801,2371,270176,6001,270
2017-08-041,2441,2441,2141,22979,9001,229
2017-08-031,2421,2471,1821,246124,2001,246
2017-08-021,2221,2381,1811,218135,6001,218
2017-08-011,2731,2731,2061,210121,8001,210
2017-07-311,2731,2851,2491,255128,8001,255
2017-07-281,2691,2691,2441,260191,0001,260
2017-07-271,2501,2741,2301,260311,2001,260
2017-07-261,2101,2221,1991,20583,0001,205
2017-07-251,2091,2161,2001,21075,2001,210
2017-07-241,2161,2231,1961,208158,6001,208
2017-07-211,2091,2291,1961,224158,2001,224
2017-07-201,2371,2391,1841,210217,4001,210
2017-07-191,2561,2881,2141,229216,8001,229
2017-07-181,2201,2701,1981,256305,8001,256
2017-07-141,2701,2891,1781,187502,8001,187
2017-07-131,1731,1801,1371,15080,1001,150
2017-07-121,1861,2041,1571,168118,0001,168
2017-07-111,2141,2271,1841,190116,1001,190
2017-07-101,2011,2381,2011,220112,9001,220
2017-07-071,2091,2251,1901,206122,3001,206
2017-07-061,1891,2351,1851,219134,4001,219
2017-07-051,1801,1891,1581,185286,6001,185
2017-07-041,2201,2301,1821,205340,0001,205
2017-07-031,3141,3141,2021,234351,0001,234
2017-06-301,3611,3651,3061,322212,0001,322
2017-06-291,3451,3751,3201,360195,2001,360
2017-06-281,3371,3371,2841,295172,5001,295
2017-06-271,2551,3591,2551,324285,4001,324
2017-06-261,2131,2551,1951,24586,8001,245
2017-06-231,2121,2461,2001,213107,0001,213
2017-06-221,1721,1841,1611,18438,8001,184
2017-06-211,1701,2061,1701,18128,1001,181
2017-06-201,1771,2191,1661,19293,8001,192
2017-06-191,1581,1651,1201,15990,5001,159
2017-06-161,1871,1961,1551,15848,4001,158
2017-06-151,2011,2101,1591,19584,8001,195
2017-06-141,2271,2351,1971,21553,4001,215
2017-06-131,2301,2471,2211,22958,7001,229
2017-06-121,2401,2471,2031,24677,8001,246
2017-06-091,2261,2391,2091,23147,1001,231
2017-06-081,2321,2501,2131,22689,4001,226
2017-06-071,2131,2591,2081,231113,4001,231
2017-06-061,2051,2681,1801,223148,2001,223
2017-06-051,2401,2401,1731,175115,7001,175
2017-06-021,1491,2401,1491,210182,0001,210
2017-06-011,1231,1701,1181,14095,0001,140
2017-05-311,1061,1601,0931,14074,4001,140
2017-05-301,0981,1271,0851,11753,9001,117
2017-05-291,1171,1431,0891,09775,3001,097
2017-05-261,1381,1431,1091,12462,8001,124
2017-05-251,0941,1491,0941,14394,1001,143
2017-05-241,1731,1751,1161,121115,7001,121
2017-05-231,1701,1851,0771,151194,5001,151
2017-05-221,1131,1951,1131,168126,6001,168
2017-05-191,1761,1821,0861,113230,6001,113
2017-05-181,1871,2291,1721,206104,2001,206
2017-05-171,2321,2601,2251,23270,2001,232
2017-05-161,2791,2791,1851,261113,9001,261
2017-05-151,3001,3001,2321,246123,6001,246
2017-05-121,2501,2951,2261,29082,5001,290
2017-05-111,2201,3101,2201,241172,0001,241
2017-05-101,1701,2501,1701,232110,8001,232
2017-05-091,1501,2121,1481,18590,6001,185
2017-05-081,1481,1981,1241,173122,0001,173
2017-05-021,1021,1531,0981,12185,0001,121
2017-05-011,1071,1751,0701,13293,3001,132
2017-04-281,1061,1471,0811,10093,5001,100
2017-04-271,0771,1491,0611,122168,8001,122
2017-04-261,1051,1221,0621,077127,3001,077
2017-04-251,0801,1621,0751,090187,9001,090
2017-04-241,0551,1271,0301,070286,9001,070
2017-04-219881,0799621,079292,0001,079
2017-04-209251,017925978196,100978
2017-04-1992593391592056,400920
2017-04-1890993088992591,100925
2017-04-1789090587090393,500903
2017-04-1482786982586937,800869
2017-04-1383485681384852,800848
2017-04-1286086083584854,200848
2017-04-1188589085987280,400872
2017-04-10836900832885145,700885
2017-04-0780183080182960,500829
2017-04-0681881880180486,700804
2017-04-05790820787803108,000803
2017-04-0475579375076056,700760
2017-04-03830830755766100,200766
2017-03-31830843800821194,200821
2017-03-30829864820846255,100846
2017-03-2981883480082176,600821
2017-03-28798840795803253,200803
2017-03-2778178176676826,700768
2017-03-2478978977477556,700775
2017-03-2377279175878853,700788
2017-03-2277778676577558,700775
2017-03-2177879277778285,800782
2017-03-17789794756777147,800777
2017-03-16721774721765133,000765
2017-03-15729729701711124,800711
2017-03-14747747710729114,500729
2017-03-1377877974775069,400750
2017-03-1078679177177740,800777
2017-03-0977777876177457,600774
2017-03-0878579076978488,700784
2017-03-0780080678079268,700792
2017-03-0681382080081055,300810
2017-03-0381583781381570,400815
2017-03-02825831810822127,600822
2017-03-0185385581083398,200833
2017-02-28907907830850171,000850
2017-02-2792892890591224,100912
2017-02-2490194989991658,900916
2017-02-233,6003,6203,5553,61511,100903.75
2017-02-223,6503,6553,5903,61520,400903.75
2017-02-213,6953,7003,6603,7005,900925
2017-02-203,6903,6903,6303,67010,400917.50
2017-02-173,7103,7503,6053,69022,600922.50
2017-02-163,6903,7853,6503,78017,900945
2017-02-153,8453,8553,6003,69554,900923.75
2017-02-143,6553,8453,6553,80037,600950
2017-02-133,5753,6453,5503,64521,800911.25
2017-02-103,4853,5453,4653,54520,200886.25
2017-02-093,3503,4803,3503,47517,900868.75
2017-02-083,3903,3903,3253,34515,900836.25
2017-02-073,4003,4103,3403,39513,600848.75
2017-02-063,4303,4503,3703,43016,800857.50
2017-02-033,3053,4603,3053,45033,800862.50
2017-02-023,3453,3653,3003,30031,700825
2017-02-013,3003,3853,3003,34523,500836.25
2017-01-313,3403,3503,2603,32518,700831.25
2017-01-303,3603,3603,2553,30037,600825
2017-01-273,4903,4903,1853,190115,800797.50
2017-01-263,0303,0302,9813,00012,200750
2017-01-252,9123,0302,9033,03031,400757.50
2017-01-242,8652,9082,7832,9088,500727
2017-01-232,7922,8802,7922,8656,200716.25
2017-01-202,8192,8842,7002,78513,300696.25
2017-01-192,8402,8692,8232,8275,300706.75
2017-01-182,8502,8502,8132,8402,100710
2017-01-172,8672,8672,8302,8503,400712.50
2017-01-162,8652,8902,8202,8673,600716.75
2017-01-132,8022,8902,7962,86113,000715.25
2017-01-122,8312,8692,8112,81721,100704.25
2017-01-112,9342,9602,8502,85438,900713.50
2017-01-102,8402,9022,8002,87539,300718.75
2017-01-062,7682,7752,7132,75013,900687.50
2017-01-052,7502,8002,7382,76818,500692
2017-01-042,8002,8002,7102,74013,100685

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