9850 (株)グルメ杵屋 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 761 | 761 | 761 | 761 | 3,000 | 761 |
| 1997-12-25 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1997-12-18 | 780 | 780 | 745 | 745 | 7,000 | 745 |
| 1997-12-17 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-12-16 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-12-15 | 756 | 756 | 756 | 756 | 2,000 | 756 |
| 1997-12-12 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1997-12-11 | 800 | 800 | 790 | 790 | 5,000 | 790 |
| 1997-12-10 | 799 | 800 | 799 | 800 | 4,000 | 800 |
| 1997-12-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-12-05 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1997-12-04 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-12-03 | 890 | 890 | 875 | 890 | 8,000 | 890 |
| 1997-12-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-11-28 | 900 | 900 | 890 | 890 | 12,000 | 890 |
| 1997-11-27 | 890 | 900 | 890 | 900 | 8,000 | 900 |
| 1997-11-25 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1997-11-21 | 895 | 900 | 895 | 900 | 7,000 | 900 |
| 1997-11-20 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1997-11-19 | 895 | 895 | 895 | 895 | 14,000 | 895 |
| 1997-11-18 | 890 | 890 | 890 | 890 | 24,000 | 890 |
| 1997-11-17 | 900 | 900 | 900 | 900 | 20,000 | 900 |
| 1997-10-29 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1997-10-14 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 1997-10-13 | 940 | 940 | 937 | 937 | 2,000 | 937 |
| 1997-10-09 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 1997-09-30 | 950 | 966 | 950 | 966 | 2,000 | 966 |
| 1997-09-29 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 1997-09-11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-09-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-09-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-08-27 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-08-26 | 1,110 | 1,110 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1997-08-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-08-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-08-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-08-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-08-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-08-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-08-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-07-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-07-25 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1997-07-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-07-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-07-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-07-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-07-03 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1997-07-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-06-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1997-06-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-06-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-06-05 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1997-06-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-05-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-05-29 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-05-28 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1997-05-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-05-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-05-01 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1997-04-30 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-04-24 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1997-04-23 | 1,120 | 1,120 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1997-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-04-09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1997-04-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-04-02 | 1,160 | 1,160 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1997-04-01 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1997-03-31 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 1997-03-21 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1997-03-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-03-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-03-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-02-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-02-18 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 1997-02-10 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-02-05 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-01-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-01-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-01-10 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1997-01-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
分割・併合履歴 ： [1994-09-27]1株→1.5株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.1株
