2484 (株)出前館の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,601	1,647	1,209	1,275	1,119,600	1,275
2018-12-27	1,607	1,651	1,560	1,593	415,600	1,593
2018-12-26	1,550	1,653	1,500	1,527	520,600	1,527
2018-12-25	1,476	1,520	1,430	1,452	329,900	1,452
2018-12-21	1,550	1,600	1,450	1,540	592,300	1,540
2018-12-20	1,630	1,671	1,569	1,582	198,600	1,582
2018-12-19	1,650	1,715	1,623	1,654	222,600	1,654
2018-12-18	1,696	1,723	1,578	1,591	386,200	1,591
2018-12-17	1,750	1,785	1,717	1,754	375,600	1,754
2018-12-14	1,743	1,784	1,732	1,748	341,900	1,748
2018-12-13	1,894	1,909	1,680	1,698	556,300	1,698
2018-12-12	1,919	1,925	1,803	1,878	328,800	1,878
2018-12-11	1,833	1,973	1,788	1,891	819,500	1,891
2018-12-10	1,840	1,859	1,723	1,753	537,000	1,753
2018-12-07	1,894	1,959	1,830	1,894	733,700	1,894
2018-12-06	2,109	2,111	1,843	1,843	1,000,900	1,843
2018-12-05	2,369	2,390	2,299	2,343	200,100	2,343
2018-12-04	2,500	2,540	2,402	2,413	209,600	2,413
2018-12-03	2,479	2,530	2,435	2,499	158,000	2,499
2018-11-30	2,491	2,540	2,429	2,458	381,300	2,458
2018-11-29	2,407	2,508	2,379	2,491	503,200	2,491
2018-11-28	2,249	2,410	2,223	2,333	256,600	2,333
2018-11-27	2,144	2,232	2,119	2,232	167,400	2,232
2018-11-26	2,173	2,173	2,064	2,103	113,900	2,103
2018-11-22	2,117	2,160	2,086	2,129	133,900	2,129
2018-11-21	2,101	2,163	2,063	2,121	242,200	2,121
2018-11-20	2,242	2,242	2,139	2,164	166,200	2,164
2018-11-19	2,246	2,258	2,119	2,221	475,100	2,221
2018-11-16	2,389	2,415	2,239	2,256	287,200	2,256
2018-11-15	2,314	2,363	2,246	2,289	259,000	2,289
2018-11-14	2,347	2,400	2,243	2,264	367,900	2,264
2018-11-13	2,375	2,408	2,314	2,347	274,400	2,347
2018-11-12	2,502	2,558	2,387	2,406	242,200	2,406
2018-11-09	2,381	2,509	2,360	2,502	275,600	2,502
2018-11-08	2,400	2,528	2,365	2,391	459,000	2,391
2018-11-07	2,397	2,403	2,234	2,350	671,200	2,350
2018-11-06	2,745	2,755	2,382	2,396	397,100	2,396
2018-11-05	2,622	2,849	2,622	2,765	219,300	2,765
2018-11-02	2,543	2,708	2,499	2,673	335,300	2,673
2018-11-01	2,398	2,536	2,353	2,520	260,200	2,520
2018-10-31	2,420	2,449	2,315	2,350	550,500	2,350
2018-10-30	2,226	2,369	2,164	2,350	953,700	2,350
2018-10-29	2,652	2,680	2,239	2,260	797,700	2,260
2018-10-26	2,610	2,626	2,340	2,447	451,000	2,447
2018-10-25	2,694	2,717	2,535	2,537	204,000	2,537
2018-10-24	2,821	2,847	2,770	2,794	172,500	2,794
2018-10-23	2,824	2,852	2,756	2,825	201,200	2,825
2018-10-22	2,840	2,857	2,757	2,811	272,600	2,811
2018-10-19	2,932	2,932	2,835	2,890	120,000	2,890
2018-10-18	2,966	3,080	2,924	2,959	358,300	2,959
2018-10-17	2,900	2,976	2,881	2,950	287,000	2,950
2018-10-16	2,874	2,945	2,788	2,820	400,500	2,820
2018-10-15	2,717	2,922	2,630	2,890	697,300	2,890
2018-10-12	2,580	2,813	2,580	2,705	899,700	2,705
2018-10-11	2,588	2,653	2,506	2,567	655,500	2,567
2018-10-10	2,812	2,874	2,687	2,788	303,200	2,788
2018-10-09	2,956	2,966	2,725	2,757	360,900	2,757
2018-10-05	2,998	3,150	2,972	2,989	274,000	2,989
2018-10-04	3,005	3,030	2,905	3,010	488,800	3,010
2018-10-03	3,260	3,275	2,939	3,050	459,600	3,050
2018-10-02	3,575	3,575	3,220	3,260	250,600	3,260
2018-10-01	3,590	3,725	3,505	3,580	226,000	3,580
2018-09-28	3,430	3,680	3,410	3,660	271,900	3,660
2018-09-27	3,265	3,390	3,205	3,360	170,600	3,360
2018-09-26	3,210	3,275	3,140	3,275	128,000	3,275
2018-09-25	3,175	3,245	3,145	3,210	166,000	3,210
2018-09-21	3,200	3,230	3,010	3,085	223,200	3,085
2018-09-20	3,290	3,290	3,125	3,190	100,800	3,190
2018-09-19	3,300	3,300	3,155	3,240	113,800	3,240
2018-09-18	3,245	3,290	3,175	3,260	71,600	3,260
2018-09-14	3,145	3,265	3,015	3,245	176,800	3,245
2018-09-13	3,280	3,320	2,965	3,090	233,700	3,090
2018-09-12	3,265	3,305	3,165	3,265	164,700	3,265
2018-09-11	3,220	3,280	3,125	3,230	115,400	3,230
2018-09-10	3,075	3,170	3,010	3,150	160,700	3,150
2018-09-07	2,981	3,090	2,944	3,065	280,600	3,065
2018-09-06	3,180	3,180	2,849	2,967	482,700	2,967
2018-09-05	3,175	3,240	3,130	3,160	244,700	3,160
2018-09-04	3,175	3,245	3,090	3,175	312,600	3,175
2018-09-03	3,350	3,450	3,065	3,190	427,500	3,190
2018-08-31	3,470	3,530	3,310	3,345	392,100	3,345
2018-08-30	3,340	3,535	3,340	3,490	591,200	3,490
2018-08-29	2,893	3,225	2,845	3,180	311,000	3,180
2018-08-28	2,925	3,030	2,924	2,997	289,000	2,997
2018-08-27	2,815	2,925	2,807	2,925	171,100	2,925
2018-08-24	2,764	2,854	2,758	2,807	194,000	2,807
2018-08-23	2,642	2,789	2,642	2,741	146,800	2,741
2018-08-22	2,720	2,756	2,582	2,641	216,500	2,641
2018-08-21	2,613	2,719	2,613	2,697	145,800	2,697
2018-08-20	2,729	2,729	2,603	2,626	148,300	2,626
2018-08-17	2,607	2,707	2,590	2,691	134,500	2,691
2018-08-16	2,616	2,650	2,536	2,592	134,200	2,592
2018-08-15	2,610	2,668	2,574	2,650	140,600	2,650
2018-08-14	2,566	2,583	2,495	2,578	124,900	2,578
2018-08-13	2,500	2,613	2,482	2,555	225,200	2,555
2018-08-10	2,510	2,514	2,445	2,491	86,100	2,491
2018-08-09	2,459	2,558	2,430	2,536	159,500	2,536
2018-08-08	2,459	2,491	2,407	2,426	82,300	2,426
2018-08-07	2,527	2,539	2,422	2,449	150,400	2,449
2018-08-06	2,509	2,575	2,451	2,477	100,900	2,477
2018-08-03	2,512	2,578	2,459	2,459	129,600	2,459
2018-08-02	2,536	2,579	2,491	2,532	171,500	2,532
2018-08-01	2,604	2,687	2,471	2,491	275,300	2,491
2018-07-31	2,782	2,788	2,514	2,565	379,100	2,565
2018-07-30	2,889	2,916	2,801	2,801	124,200	2,801
2018-07-27	2,860	2,918	2,839	2,915	69,900	2,915
2018-07-26	2,929	2,929	2,859	2,860	66,000	2,860
2018-07-25	2,882	2,936	2,850	2,914	74,700	2,914
2018-07-24	2,930	2,943	2,801	2,920	149,200	2,920
2018-07-23	2,850	2,931	2,817	2,911	155,000	2,911
2018-07-20	2,845	2,920	2,839	2,860	82,400	2,860
2018-07-19	2,878	2,972	2,830	2,849	197,900	2,849
2018-07-18	2,872	2,998	2,745	2,855	182,800	2,855
2018-07-17	2,850	2,920	2,808	2,872	99,100	2,872
2018-07-13	2,680	2,850	2,670	2,850	204,800	2,850
2018-07-12	2,684	2,734	2,593	2,650	138,200	2,650
2018-07-11	2,708	2,783	2,580	2,698	187,200	2,698
2018-07-10	2,798	2,825	2,623	2,721	154,700	2,721
2018-07-09	2,742	2,828	2,703	2,811	104,300	2,811
2018-07-06	2,679	2,803	2,601	2,742	193,400	2,742
2018-07-05	2,800	2,865	2,652	2,727	226,700	2,727
2018-07-04	2,600	2,820	2,585	2,774	382,200	2,774
2018-07-03	2,460	2,622	2,460	2,600	270,800	2,600
2018-07-02	2,305	2,382	2,305	2,347	115,500	2,347
2018-06-29	2,442	2,539	2,275	2,305	373,300	2,305
2018-06-28	2,301	2,515	2,164	2,457	362,500	2,457
2018-06-27	2,425	2,596	2,400	2,461	148,800	2,461
2018-06-26	2,570	2,574	2,405	2,475	181,900	2,475
2018-06-25	2,677	2,718	2,568	2,601	107,100	2,601
2018-06-22	2,600	2,676	2,598	2,642	85,000	2,642
2018-06-21	2,653	2,689	2,581	2,619	91,100	2,619
2018-06-20	2,596	2,652	2,460	2,652	159,400	2,652
2018-06-19	2,647	2,699	2,576	2,594	142,300	2,594
2018-06-18	2,672	2,705	2,618	2,645	150,300	2,645
2018-06-15	2,780	2,825	2,668	2,712	205,900	2,712
2018-06-14	2,805	2,909	2,763	2,830	281,700	2,830
2018-06-13	2,743	2,926	2,727	2,871	262,200	2,871
2018-06-12	2,706	2,949	2,680	2,757	449,100	2,757
2018-06-11	2,430	2,727	2,430	2,717	394,300	2,717
2018-06-08	2,200	2,524	2,199	2,465	378,100	2,465
2018-06-07	2,120	2,227	2,116	2,206	140,300	2,206
2018-06-06	2,195	2,244	2,125	2,148	101,700	2,148
2018-06-05	2,101	2,215	2,082	2,204	178,400	2,204
2018-06-04	2,100	2,105	2,070	2,101	100,600	2,101
2018-06-01	2,069	2,081	2,048	2,077	54,800	2,077
2018-05-31	2,045	2,079	2,023	2,069	102,800	2,069
2018-05-30	2,013	2,045	2,000	2,010	56,800	2,010
2018-05-29	2,048	2,052	1,998	2,035	46,600	2,035
2018-05-28	1,998	2,051	1,994	2,032	37,600	2,032
2018-05-25	2,038	2,086	1,990	2,006	96,400	2,006
2018-05-24	2,030	2,054	2,006	2,029	41,700	2,029
2018-05-23	2,053	2,095	1,987	1,992	132,100	1,992
2018-05-22	2,013	2,107	2,013	2,049	179,500	2,049
2018-05-21	1,945	1,995	1,930	1,983	126,800	1,983
2018-05-18	1,969	1,992	1,915	1,915	126,300	1,915
2018-05-17	1,925	1,950	1,884	1,941	99,200	1,941
2018-05-16	1,949	1,949	1,901	1,915	107,900	1,915
2018-05-15	1,968	1,975	1,919	1,924	101,100	1,924
2018-05-14	1,913	1,948	1,911	1,933	86,300	1,933
2018-05-11	1,942	1,958	1,897	1,904	114,100	1,904
2018-05-10	1,979	1,981	1,933	1,939	76,500	1,939
2018-05-09	2,004	2,024	1,967	1,982	95,500	1,982
2018-05-08	2,063	2,072	1,995	2,003	160,600	2,003
2018-05-07	2,055	2,090	2,035	2,043	145,500	2,043
2018-05-02	2,007	2,040	1,996	2,014	70,000	2,014
2018-05-01	1,934	2,016	1,926	2,003	177,700	2,003
2018-04-27	2,027	2,067	1,898	1,900	322,500	1,900
2018-04-26	2,083	2,100	1,974	1,999	280,300	1,999
2018-04-25	2,114	2,127	2,067	2,082	88,200	2,082
2018-04-24	2,105	2,124	2,070	2,100	66,800	2,100
2018-04-23	2,091	2,128	2,073	2,100	92,400	2,100
2018-04-20	2,109	2,192	2,107	2,124	71,800	2,124
2018-04-19	2,158	2,173	2,103	2,112	113,000	2,112
2018-04-18	2,062	2,162	2,061	2,095	139,600	2,095
2018-04-17	2,100	2,125	1,985	2,022	187,000	2,022
2018-04-16	2,186	2,196	2,086	2,094	100,300	2,094
2018-04-13	2,206	2,228	2,145	2,160	128,000	2,160
2018-04-12	2,100	2,259	2,100	2,223	261,800	2,223
2018-04-11	2,115	2,160	2,088	2,097	155,000	2,097
2018-04-10	2,034	2,094	2,010	2,082	96,200	2,082
2018-04-09	2,043	2,053	1,991	2,015	81,500	2,015
2018-04-06	2,092	2,150	2,076	2,076	99,800	2,076
2018-04-05	2,179	2,185	2,061	2,080	113,400	2,080
2018-04-04	2,189	2,205	2,136	2,166	106,800	2,166
2018-04-03	2,132	2,215	2,132	2,150	109,000	2,150
2018-03-30	2,110	2,218	2,100	2,161	285,600	2,161
2018-03-29	2,175	2,269	2,156	2,210	216,000	2,210
2018-03-28	2,140	2,249	2,121	2,187	154,000	2,187
2018-03-27	2,127	2,189	2,120	2,156	191,800	2,156
2018-03-26	2,100	2,128	2,057	2,077	186,900	2,077
2018-03-23	2,080	2,179	2,075	2,137	162,200	2,137
2018-03-22	2,194	2,221	2,167	2,199	166,500	2,199
2018-03-20	2,239	2,315	2,237	2,265	116,500	2,265
2018-03-19	2,290	2,296	2,191	2,264	244,100	2,264
2018-03-16	2,207	2,328	2,204	2,313	292,900	2,313
2018-03-15	2,107	2,233	2,107	2,233	434,800	2,233
2018-03-14	1,965	2,116	1,951	2,107	346,700	2,107
2018-03-13	1,921	1,963	1,915	1,950	62,100	1,950
2018-03-12	1,916	1,977	1,906	1,936	101,600	1,936
2018-03-09	1,826	1,924	1,811	1,898	242,000	1,898
2018-03-08	1,762	1,818	1,762	1,807	44,700	1,807
2018-03-07	1,755	1,797	1,751	1,764	121,400	1,764
2018-03-06	1,793	1,795	1,742	1,785	89,800	1,785
2018-03-05	1,751	1,793	1,720	1,747	145,600	1,747
2018-03-02	1,685	1,790	1,674	1,751	134,000	1,751
2018-03-01	1,729	1,782	1,675	1,757	292,100	1,757
2018-02-28	1,860	1,868	1,727	1,754	337,300	1,754
2018-02-27	1,960	1,966	1,812	1,905	218,800	1,905
2018-02-26	1,956	2,041	1,939	1,965	124,600	1,965
2018-02-23	1,944	1,966	1,923	1,953	60,300	1,953
2018-02-22	1,920	1,969	1,907	1,944	112,100	1,944
2018-02-21	1,880	1,974	1,868	1,938	163,400	1,938
2018-02-20	1,833	1,910	1,832	1,867	157,900	1,867
2018-02-19	1,848	1,864	1,831	1,853	105,900	1,853
2018-02-16	1,768	1,829	1,732	1,829	143,800	1,829
2018-02-15	1,631	1,738	1,631	1,738	125,700	1,738
2018-02-14	1,681	1,719	1,594	1,598	170,000	1,598
2018-02-13	1,683	1,742	1,673	1,703	149,800	1,703
2018-02-09	1,573	1,676	1,550	1,654	146,100	1,654
2018-02-08	1,788	1,801	1,729	1,733	129,300	1,733
2018-02-07	1,860	1,869	1,700	1,723	273,100	1,723
2018-02-06	1,676	1,747	1,613	1,700	385,500	1,700
2018-02-05	1,790	1,798	1,751	1,790	192,600	1,790
2018-02-02	1,890	1,896	1,820	1,842	231,100	1,842
2018-02-01	1,856	1,881	1,840	1,868	102,400	1,868
2018-01-31	1,868	1,914	1,840	1,842	158,000	1,842
2018-01-30	1,914	1,928	1,824	1,838	301,900	1,838
2018-01-29	1,981	1,981	1,904	1,912	116,900	1,912
2018-01-26	2,067	2,069	1,925	1,942	321,300	1,942
2018-01-25	2,101	2,145	2,063	2,067	116,000	2,067
2018-01-24	2,120	2,168	2,105	2,131	172,000	2,131
2018-01-23	2,035	2,095	2,012	2,090	178,100	2,090
2018-01-22	2,076	2,110	2,024	2,046	278,600	2,046
2018-01-19	2,210	2,222	2,045	2,069	270,800	2,069
2018-01-18	2,245	2,278	2,210	2,217	183,000	2,217
2018-01-17	2,216	2,301	2,216	2,280	282,000	2,280
2018-01-16	2,230	2,243	2,204	2,215	117,500	2,215
2018-01-15	2,185	2,212	2,184	2,208	129,800	2,208
2018-01-12	2,166	2,201	2,163	2,184	105,800	2,184
2018-01-11	2,160	2,206	2,152	2,153	89,100	2,153
2018-01-10	2,240	2,247	2,150	2,159	144,900	2,159
2018-01-09	2,198	2,290	2,178	2,220	261,900	2,220
2018-01-05	2,200	2,222	2,144	2,156	161,500	2,156
2018-01-04	2,070	2,203	2,070	2,166	208,700	2,166

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 [2018年度]

2484 (株)出前館の時系列データ [2018年度]