2484 (株)出前館の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,091	1,136	1,085	1,127	175,500	1,127
2019-12-27	1,102	1,134	1,055	1,121	467,400	1,121
2019-12-26	1,125	1,141	1,114	1,132	240,300	1,132
2019-12-25	1,098	1,130	1,094	1,122	223,300	1,122
2019-12-24	1,079	1,095	1,072	1,087	227,800	1,087
2019-12-23	1,086	1,101	1,059	1,083	262,900	1,083
2019-12-20	1,043	1,092	1,032	1,083	294,500	1,083
2019-12-19	1,111	1,117	1,042	1,042	343,800	1,042
2019-12-18	1,080	1,136	1,076	1,132	298,500	1,132
2019-12-17	1,069	1,076	1,054	1,074	156,200	1,074
2019-12-16	1,034	1,078	1,026	1,068	157,500	1,068
2019-12-13	1,024	1,076	1,023	1,044	289,800	1,044
2019-12-12	1,059	1,081	1,041	1,074	229,400	1,074
2019-12-11	1,102	1,104	1,060	1,060	336,000	1,060
2019-12-10	1,167	1,177	1,111	1,111	433,800	1,111
2019-12-09	1,279	1,280	1,171	1,172	419,300	1,172
2019-12-06	1,259	1,280	1,240	1,280	138,000	1,280
2019-12-05	1,249	1,275	1,221	1,268	171,700	1,268
2019-12-04	1,219	1,256	1,215	1,236	288,700	1,236
2019-12-03	1,254	1,268	1,193	1,223	396,900	1,223
2019-12-02	1,310	1,310	1,258	1,271	286,300	1,271
2019-11-29	1,256	1,319	1,256	1,315	356,300	1,315
2019-11-28	1,200	1,255	1,198	1,254	375,900	1,254
2019-11-27	1,163	1,207	1,160	1,207	210,000	1,207
2019-11-26	1,143	1,173	1,128	1,173	167,000	1,173
2019-11-25	1,143	1,174	1,139	1,143	106,900	1,143
2019-11-22	1,150	1,168	1,148	1,163	172,200	1,163
2019-11-21	1,115	1,151	1,107	1,148	231,000	1,148
2019-11-20	1,139	1,146	1,107	1,120	274,800	1,120
2019-11-19	1,150	1,167	1,130	1,156	284,100	1,156
2019-11-18	1,132	1,139	1,094	1,137	445,200	1,137
2019-11-15	1,122	1,169	1,122	1,160	264,200	1,160
2019-11-14	1,112	1,194	1,110	1,156	806,200	1,156
2019-11-13	1,064	1,078	1,044	1,071	176,100	1,071
2019-11-12	1,038	1,071	1,030	1,068	261,300	1,068
2019-11-11	1,017	1,044	1,017	1,026	138,000	1,026
2019-11-08	1,028	1,033	1,016	1,017	126,900	1,017
2019-11-07	1,021	1,042	1,016	1,035	97,500	1,035
2019-11-06	1,009	1,035	1,004	1,016	271,100	1,016
2019-11-05	999	1,022	998	1,007	192,400	1,007
2019-11-01	992	1,013	989	998	222,900	998
2019-10-31	1,006	1,022	992	999	175,100	999
2019-10-30	992	1,009	968	1,007	435,500	1,007
2019-10-29	1,031	1,038	1,000	1,022	473,400	1,022
2019-10-28	1,000	1,067	1,000	1,044	430,200	1,044
2019-10-25	995	1,007	973	999	303,500	999
2019-10-24	938	1,010	934	996	515,300	996
2019-10-23	911	947	908	937	359,100	937
2019-10-21	933	933	900	905	355,700	905
2019-10-18	933	947	921	931	497,600	931
2019-10-17	922	997	912	947	1,015,200	947
2019-10-16	1,000	1,000	901	907	1,380,200	907
2019-10-15	1,157	1,160	991	996	1,278,900	996
2019-10-11	1,289	1,299	1,169	1,169	1,280,100	1,169
2019-10-10	1,495	1,534	1,468	1,469	206,900	1,469
2019-10-09	1,515	1,524	1,476	1,521	147,100	1,521
2019-10-08	1,582	1,596	1,505	1,539	323,700	1,539
2019-10-07	1,599	1,608	1,578	1,606	38,200	1,606
2019-10-04	1,560	1,596	1,546	1,594	56,500	1,594
2019-10-03	1,580	1,589	1,555	1,566	79,500	1,566
2019-10-02	1,578	1,619	1,562	1,597	139,500	1,597
2019-10-01	1,607	1,622	1,554	1,558	83,900	1,558
2019-09-30	1,625	1,627	1,595	1,606	88,300	1,606
2019-09-27	1,616	1,650	1,595	1,632	171,000	1,632
2019-09-26	1,642	1,651	1,620	1,637	124,100	1,637
2019-09-25	1,616	1,666	1,613	1,650	305,800	1,650
2019-09-24	1,621	1,638	1,591	1,616	127,700	1,616
2019-09-20	1,526	1,677	1,513	1,654	365,600	1,654
2019-09-19	1,474	1,524	1,473	1,511	155,400	1,511
2019-09-18	1,455	1,472	1,424	1,439	79,400	1,439
2019-09-17	1,426	1,464	1,420	1,464	63,600	1,464
2019-09-13	1,479	1,479	1,411	1,414	144,400	1,414
2019-09-12	1,523	1,525	1,452	1,467	192,600	1,467
2019-09-11	1,506	1,547	1,506	1,538	54,800	1,538
2019-09-10	1,509	1,542	1,498	1,536	68,200	1,536
2019-09-09	1,481	1,509	1,466	1,509	62,500	1,509
2019-09-06	1,500	1,511	1,482	1,484	75,500	1,484
2019-09-05	1,469	1,505	1,469	1,484	85,700	1,484
2019-09-04	1,451	1,476	1,434	1,468	56,600	1,468
2019-09-03	1,460	1,487	1,449	1,460	44,600	1,460
2019-09-02	1,485	1,506	1,459	1,467	96,200	1,467
2019-08-30	1,454	1,486	1,429	1,480	157,200	1,480
2019-08-29	1,455	1,479	1,402	1,435	130,800	1,435
2019-08-28	1,498	1,498	1,475	1,480	82,800	1,480
2019-08-27	1,498	1,505	1,486	1,501	90,300	1,501
2019-08-26	1,494	1,502	1,463	1,473	72,500	1,473
2019-08-23	1,519	1,519	1,473	1,500	101,600	1,500
2019-08-22	1,550	1,577	1,521	1,525	84,900	1,525
2019-08-21	1,548	1,555	1,532	1,545	32,400	1,545
2019-08-20	1,501	1,559	1,501	1,559	83,400	1,559
2019-08-19	1,492	1,524	1,489	1,501	72,200	1,501
2019-08-16	1,486	1,495	1,461	1,463	56,300	1,463
2019-08-15	1,474	1,493	1,459	1,486	90,300	1,486
2019-08-14	1,540	1,544	1,481	1,505	78,200	1,505
2019-08-13	1,507	1,543	1,499	1,525	94,700	1,525
2019-08-09	1,581	1,610	1,551	1,555	87,400	1,555
2019-08-08	1,574	1,581	1,531	1,565	142,500	1,565
2019-08-07	1,529	1,570	1,518	1,558	105,900	1,558
2019-08-06	1,500	1,536	1,467	1,508	200,000	1,508
2019-08-05	1,599	1,599	1,477	1,539	249,800	1,539
2019-08-02	1,585	1,636	1,585	1,607	144,900	1,607
2019-08-01	1,640	1,642	1,585	1,610	124,800	1,610
2019-07-31	1,651	1,670	1,637	1,646	138,200	1,646
2019-07-30	1,648	1,699	1,648	1,679	89,600	1,679
2019-07-29	1,692	1,714	1,647	1,648	148,300	1,648
2019-07-26	1,677	1,691	1,636	1,690	72,400	1,690
2019-07-25	1,644	1,689	1,643	1,686	124,900	1,686
2019-07-24	1,633	1,657	1,626	1,643	89,800	1,643
2019-07-23	1,601	1,632	1,585	1,625	57,600	1,625
2019-07-22	1,585	1,635	1,578	1,614	201,100	1,614
2019-07-19	1,551	1,622	1,533	1,584	145,600	1,584
2019-07-18	1,593	1,615	1,552	1,557	150,700	1,557
2019-07-17	1,614	1,625	1,581	1,589	104,500	1,589
2019-07-16	1,582	1,645	1,561	1,630	98,700	1,630
2019-07-12	1,644	1,666	1,591	1,601	110,400	1,601
2019-07-11	1,693	1,700	1,623	1,652	113,500	1,652
2019-07-10	1,670	1,697	1,668	1,680	47,700	1,680
2019-07-09	1,692	1,723	1,675	1,688	100,900	1,688
2019-07-08	1,669	1,712	1,665	1,696	112,100	1,696
2019-07-05	1,655	1,675	1,601	1,671	128,000	1,671
2019-07-04	1,656	1,677	1,632	1,655	103,800	1,655
2019-07-03	1,676	1,679	1,619	1,655	117,600	1,655
2019-07-02	1,635	1,685	1,612	1,685	169,500	1,685
2019-07-01	1,588	1,707	1,588	1,643	307,900	1,643
2019-06-28	1,636	1,636	1,562	1,577	154,300	1,577
2019-06-27	1,603	1,659	1,600	1,636	239,900	1,636
2019-06-26	1,546	1,607	1,541	1,593	152,400	1,593
2019-06-25	1,566	1,621	1,564	1,581	230,300	1,581
2019-06-24	1,550	1,555	1,480	1,555	128,800	1,555
2019-06-21	1,527	1,565	1,504	1,522	153,900	1,522
2019-06-20	1,435	1,543	1,435	1,537	172,300	1,537
2019-06-19	1,452	1,477	1,423	1,464	196,300	1,464
2019-06-18	1,490	1,505	1,377	1,395	352,000	1,395
2019-06-17	1,565	1,570	1,511	1,530	142,500	1,530
2019-06-14	1,538	1,568	1,526	1,565	194,600	1,565
2019-06-13	1,506	1,560	1,498	1,553	265,100	1,553
2019-06-12	1,474	1,512	1,437	1,483	197,800	1,483
2019-06-11	1,400	1,464	1,391	1,445	271,200	1,445
2019-06-10	1,465	1,488	1,393	1,397	446,200	1,397
2019-06-07	1,476	1,530	1,467	1,529	188,600	1,529
2019-06-06	1,477	1,517	1,435	1,463	242,900	1,463
2019-06-05	1,427	1,472	1,408	1,451	247,400	1,451
2019-06-04	1,370	1,418	1,322	1,407	398,300	1,407
2019-06-03	1,360	1,419	1,320	1,329	255,800	1,329
2019-05-31	1,355	1,386	1,340	1,340	213,500	1,340
2019-05-30	1,307	1,373	1,298	1,354	272,000	1,354
2019-05-29	1,280	1,335	1,262	1,322	266,300	1,322
2019-05-28	1,288	1,298	1,281	1,285	138,400	1,285
2019-05-27	1,270	1,304	1,268	1,280	136,200	1,280
2019-05-24	1,272	1,300	1,251	1,269	140,800	1,269
2019-05-23	1,310	1,333	1,283	1,305	199,300	1,305
2019-05-22	1,290	1,340	1,288	1,309	160,300	1,309
2019-05-21	1,307	1,310	1,274	1,290	148,500	1,290
2019-05-20	1,351	1,351	1,278	1,307	263,000	1,307
2019-05-17	1,417	1,438	1,367	1,369	232,100	1,369
2019-05-16	1,482	1,487	1,389	1,399	235,700	1,399
2019-05-15	1,472	1,530	1,458	1,475	243,900	1,475
2019-05-14	1,500	1,520	1,438	1,451	354,100	1,451
2019-05-13	1,530	1,599	1,530	1,546	133,900	1,546
2019-05-10	1,541	1,596	1,480	1,537	429,800	1,537
2019-05-09	1,644	1,653	1,540	1,550	247,200	1,550
2019-05-08	1,645	1,692	1,609	1,651	184,700	1,651
2019-05-07	1,666	1,720	1,623	1,651	168,500	1,651
2019-04-26	1,602	1,680	1,592	1,666	162,300	1,666
2019-04-25	1,617	1,645	1,578	1,626	136,500	1,626
2019-04-24	1,611	1,664	1,585	1,605	145,800	1,605
2019-04-23	1,597	1,655	1,569	1,602	210,900	1,602
2019-04-22	1,570	1,604	1,543	1,583	248,500	1,583
2019-04-19	1,628	1,658	1,575	1,583	379,100	1,583
2019-04-18	1,650	1,689	1,631	1,631	247,000	1,631
2019-04-17	1,580	1,637	1,573	1,625	185,100	1,625
2019-04-16	1,618	1,625	1,580	1,599	157,400	1,599
2019-04-15	1,581	1,622	1,572	1,622	193,400	1,622
2019-04-12	1,591	1,608	1,565	1,580	271,700	1,580
2019-04-11	1,534	1,585	1,528	1,566	272,600	1,566
2019-04-10	1,507	1,555	1,495	1,536	113,200	1,536
2019-04-09	1,547	1,553	1,502	1,517	285,200	1,517
2019-04-08	1,517	1,547	1,494	1,541	284,400	1,541
2019-04-05	1,547	1,561	1,512	1,541	305,800	1,541
2019-04-04	1,600	1,626	1,557	1,587	255,200	1,587
2019-04-03	1,569	1,603	1,501	1,599	344,300	1,599
2019-04-02	1,654	1,675	1,512	1,529	506,800	1,529
2019-04-01	1,595	1,740	1,595	1,677	553,400	1,677
2019-03-29	1,792	1,820	1,590	1,591	1,176,000	1,591
2019-03-28	2,032	2,070	1,981	1,990	236,500	1,990
2019-03-27	1,980	2,042	1,960	2,034	164,800	2,034
2019-03-26	1,950	2,047	1,950	2,008	177,100	2,008
2019-03-25	1,922	2,013	1,879	1,971	244,800	1,971
2019-03-22	2,026	2,071	1,965	1,997	373,600	1,997
2019-03-20	2,116	2,116	2,003	2,026	247,700	2,026
2019-03-19	2,078	2,117	2,035	2,117	228,200	2,117
2019-03-18	2,019	2,176	2,014	2,099	306,800	2,099
2019-03-15	1,992	2,030	1,968	2,024	199,500	2,024
2019-03-14	2,080	2,096	1,950	1,952	344,500	1,952
2019-03-13	2,033	2,125	2,020	2,085	167,300	2,085
2019-03-12	2,081	2,119	2,030	2,051	262,600	2,051
2019-03-11	1,984	2,075	1,928	2,044	435,900	2,044
2019-03-08	2,073	2,073	1,952	1,953	460,600	1,953
2019-03-07	2,128	2,128	1,921	2,086	739,900	2,086
2019-03-06	2,328	2,375	2,180	2,245	509,100	2,245
2019-03-05	2,284	2,332	2,219	2,297	348,400	2,297
2019-03-04	2,150	2,302	2,115	2,263	405,800	2,263
2019-03-01	2,082	2,155	2,082	2,096	169,200	2,096
2019-02-28	2,115	2,189	2,082	2,097	328,200	2,097
2019-02-27	2,130	2,206	2,083	2,130	377,800	2,130
2019-02-26	2,030	2,213	2,027	2,130	792,200	2,130
2019-02-25	2,002	2,024	1,956	2,010	370,500	2,010
2019-02-22	2,050	2,073	1,918	1,951	601,000	1,951
2019-02-21	2,072	2,117	1,991	2,019	518,700	2,019
2019-02-20	1,939	2,122	1,931	2,077	929,700	2,077
2019-02-19	1,820	1,948	1,820	1,904	466,400	1,904
2019-02-18	1,760	1,813	1,736	1,813	307,800	1,813
2019-02-15	1,721	1,772	1,694	1,710	242,400	1,710
2019-02-14	1,698	1,735	1,670	1,718	197,100	1,718
2019-02-13	1,648	1,732	1,633	1,651	233,300	1,651
2019-02-12	1,550	1,694	1,540	1,636	490,800	1,636
2019-02-08	1,540	1,570	1,497	1,502	238,600	1,502
2019-02-07	1,620	1,622	1,495	1,539	498,100	1,539
2019-02-06	1,650	1,660	1,560	1,613	642,400	1,613
2019-02-05	1,827	1,831	1,673	1,698	756,700	1,698
2019-02-04	1,750	1,850	1,583	1,827	1,048,100	1,827
2019-02-01	1,518	1,758	1,505	1,758	867,800	1,758
2019-01-31	1,468	1,515	1,435	1,458	371,300	1,458
2019-01-30	1,552	1,560	1,458	1,468	305,500	1,468
2019-01-29	1,500	1,552	1,452	1,551	380,900	1,551
2019-01-28	1,530	1,530	1,432	1,500	500,200	1,500
2019-01-25	1,487	1,553	1,471	1,541	187,500	1,541
2019-01-24	1,447	1,485	1,414	1,478	142,200	1,478
2019-01-23	1,430	1,478	1,406	1,447	254,700	1,447
2019-01-22	1,564	1,576	1,433	1,451	502,900	1,451
2019-01-21	1,580	1,632	1,560	1,564	377,500	1,564
2019-01-18	1,471	1,586	1,455	1,564	420,500	1,564
2019-01-17	1,501	1,595	1,472	1,481	1,240,000	1,481
2019-01-16	1,383	1,445	1,364	1,370	270,600	1,370
2019-01-15	1,368	1,433	1,368	1,397	333,500	1,397
2019-01-11	1,375	1,392	1,331	1,345	250,800	1,345
2019-01-10	1,358	1,412	1,345	1,380	467,200	1,380
2019-01-09	1,456	1,507	1,334	1,351	637,100	1,351
2019-01-08	1,409	1,508	1,408	1,455	339,200	1,455
2019-01-07	1,325	1,402	1,320	1,387	438,300	1,387
2019-01-04	1,257	1,320	1,220	1,281	730,800	1,281

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 [2019年度]

2484 (株)出前館の時系列データ [2019年度]