9850 (株)グルメ杵屋 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 1999-12-29 | 720 | 720 | 715 | 715 | 4,000 | 715 |
| 1999-12-28 | 730 | 730 | 720 | 720 | 9,000 | 720 |
| 1999-12-27 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1999-12-24 | 731 | 740 | 730 | 730 | 6,000 | 730 |
| 1999-12-22 | 739 | 740 | 738 | 738 | 9,000 | 738 |
| 1999-12-21 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 1999-12-20 | 739 | 745 | 739 | 745 | 3,000 | 745 |
| 1999-12-17 | 744 | 750 | 720 | 740 | 32,000 | 740 |
| 1999-12-16 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 1999-12-15 | 760 | 760 | 750 | 750 | 8,000 | 750 |
| 1999-12-14 | 750 | 750 | 740 | 750 | 5,000 | 750 |
| 1999-12-13 | 751 | 751 | 747 | 750 | 4,000 | 750 |
| 1999-12-10 | 745 | 751 | 742 | 751 | 18,000 | 751 |
| 1999-12-09 | 750 | 759 | 750 | 750 | 11,000 | 750 |
| 1999-12-07 | 750 | 760 | 750 | 759 | 3,000 | 759 |
| 1999-12-06 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 1999-12-03 | 760 | 760 | 755 | 755 | 3,000 | 755 |
| 1999-12-02 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1999-12-01 | 752 | 752 | 742 | 742 | 3,000 | 742 |
| 1999-11-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-11-29 | 761 | 761 | 760 | 760 | 7,000 | 760 |
| 1999-11-26 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1999-11-25 | 760 | 765 | 760 | 765 | 10,000 | 765 |
| 1999-11-24 | 760 | 761 | 760 | 760 | 4,000 | 760 |
| 1999-11-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-11-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-11-18 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-11-17 | 760 | 780 | 760 | 780 | 30,000 | 780 |
| 1999-11-16 | 751 | 760 | 751 | 760 | 3,000 | 760 |
| 1999-11-15 | 760 | 760 | 751 | 760 | 8,000 | 760 |
| 1999-11-12 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1999-11-11 | 760 | 761 | 760 | 761 | 2,000 | 761 |
| 1999-11-09 | 781 | 781 | 770 | 775 | 17,000 | 775 |
| 1999-11-08 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-11-05 | 783 | 783 | 775 | 775 | 4,000 | 775 |
| 1999-11-04 | 781 | 800 | 781 | 795 | 5,000 | 795 |
| 1999-11-02 | 781 | 800 | 781 | 781 | 4,000 | 781 |
| 1999-11-01 | 783 | 785 | 780 | 780 | 7,000 | 780 |
| 1999-10-29 | 772 | 783 | 772 | 780 | 17,000 | 780 |
| 1999-10-28 | 780 | 800 | 772 | 772 | 15,000 | 772 |
| 1999-10-27 | 780 | 780 | 770 | 780 | 3,000 | 780 |
| 1999-10-26 | 780 | 785 | 780 | 780 | 8,000 | 780 |
| 1999-10-25 | 800 | 800 | 780 | 780 | 7,000 | 780 |
| 1999-10-21 | 810 | 810 | 809 | 809 | 2,000 | 809 |
| 1999-10-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-10-19 | 820 | 820 | 810 | 810 | 3,000 | 810 |
| 1999-10-15 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-10-14 | 811 | 830 | 811 | 830 | 7,000 | 830 |
| 1999-10-12 | 830 | 830 | 810 | 830 | 16,000 | 830 |
| 1999-10-08 | 854 | 854 | 832 | 832 | 2,000 | 832 |
| 1999-10-07 | 849 | 855 | 836 | 855 | 5,000 | 855 |
| 1999-10-06 | 833 | 849 | 831 | 849 | 3,000 | 849 |
| 1999-10-05 | 841 | 841 | 833 | 833 | 7,000 | 833 |
| 1999-10-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-10-01 | 850 | 850 | 841 | 841 | 5,000 | 841 |
| 1999-09-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-09-29 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 1999-09-27 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-09-24 | 870 | 880 | 870 | 880 | 6,000 | 880 |
| 1999-09-22 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1999-09-21 | 870 | 870 | 862 | 862 | 2,000 | 862 |
| 1999-09-20 | 880 | 882 | 860 | 872 | 18,000 | 872 |
| 1999-09-17 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 1999-09-16 | 860 | 861 | 860 | 860 | 3,000 | 860 |
| 1999-09-14 | 885 | 895 | 875 | 895 | 4,000 | 895 |
| 1999-09-13 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 1999-09-10 | 852 | 860 | 850 | 850 | 16,000 | 850 |
| 1999-09-09 | 860 | 860 | 850 | 850 | 14,000 | 850 |
| 1999-09-08 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1999-09-07 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1999-09-06 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1999-09-03 | 860 | 880 | 851 | 851 | 4,000 | 851 |
| 1999-09-02 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1999-09-01 | 880 | 880 | 860 | 860 | 4,000 | 860 |
| 1999-08-31 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1999-08-30 | 880 | 880 | 860 | 880 | 4,000 | 880 |
| 1999-08-27 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 1999-08-26 | 886 | 887 | 860 | 860 | 6,000 | 860 |
| 1999-08-25 | 887 | 887 | 887 | 887 | 2,000 | 887 |
| 1999-08-23 | 860 | 890 | 850 | 890 | 4,000 | 890 |
| 1999-08-20 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1999-08-19 | 851 | 860 | 845 | 860 | 13,000 | 860 |
| 1999-08-18 | 851 | 857 | 851 | 851 | 8,000 | 851 |
| 1999-08-17 | 851 | 851 | 850 | 851 | 9,000 | 851 |
| 1999-08-16 | 851 | 851 | 851 | 851 | 7,000 | 851 |
| 1999-08-13 | 851 | 851 | 850 | 850 | 19,000 | 850 |
| 1999-08-12 | 850 | 860 | 850 | 850 | 11,000 | 850 |
| 1999-08-11 | 851 | 851 | 850 | 850 | 10,000 | 850 |
| 1999-08-10 | 851 | 851 | 850 | 850 | 14,000 | 850 |
| 1999-08-09 | 851 | 851 | 851 | 851 | 4,000 | 851 |
| 1999-08-06 | 865 | 865 | 851 | 851 | 13,000 | 851 |
| 1999-08-04 | 870 | 870 | 865 | 870 | 6,000 | 870 |
| 1999-08-03 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1999-08-02 | 870 | 870 | 865 | 865 | 5,000 | 865 |
| 1999-07-30 | 876 | 876 | 870 | 870 | 8,000 | 870 |
| 1999-07-29 | 880 | 880 | 875 | 875 | 7,000 | 875 |
| 1999-07-28 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 1999-07-26 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 1999-07-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-07-22 | 890 | 900 | 890 | 900 | 7,000 | 900 |
| 1999-07-21 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1999-07-19 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1999-07-16 | 909 | 910 | 900 | 900 | 8,000 | 900 |
| 1999-07-15 | 876 | 900 | 876 | 900 | 19,000 | 900 |
| 1999-07-14 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 1999-07-13 | 875 | 880 | 875 | 875 | 9,000 | 875 |
| 1999-07-12 | 890 | 895 | 875 | 875 | 12,000 | 875 |
| 1999-07-09 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 1999-07-08 | 890 | 900 | 880 | 890 | 21,000 | 890 |
| 1999-07-07 | 890 | 895 | 890 | 895 | 12,000 | 895 |
| 1999-07-06 | 880 | 891 | 880 | 889 | 37,000 | 889 |
| 1999-07-05 | 890 | 893 | 890 | 890 | 17,000 | 890 |
| 1999-07-02 | 875 | 890 | 875 | 880 | 13,000 | 880 |
| 1999-07-01 | 866 | 875 | 865 | 870 | 15,000 | 870 |
| 1999-06-30 | 866 | 875 | 866 | 866 | 8,000 | 866 |
| 1999-06-29 | 865 | 870 | 862 | 870 | 17,000 | 870 |
| 1999-06-28 | 865 | 865 | 861 | 861 | 5,000 | 861 |
| 1999-06-25 | 865 | 865 | 864 | 865 | 6,000 | 865 |
| 1999-06-24 | 864 | 870 | 864 | 865 | 10,000 | 865 |
| 1999-06-23 | 862 | 862 | 862 | 862 | 3,000 | 862 |
| 1999-06-22 | 861 | 862 | 861 | 862 | 2,000 | 862 |
| 1999-06-21 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1999-06-18 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-06-11 | 910 | 910 | 908 | 908 | 17,000 | 908 |
| 1999-06-10 | 851 | 860 | 851 | 860 | 2,000 | 860 |
| 1999-06-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-06-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-06-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-05-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-05-28 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 1999-05-27 | 849 | 849 | 848 | 848 | 2,000 | 848 |
| 1999-05-25 | 848 | 848 | 848 | 848 | 3,000 | 848 |
| 1999-05-24 | 848 | 848 | 848 | 848 | 2,000 | 848 |
| 1999-05-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-05-19 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-05-18 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1999-05-13 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1999-05-12 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-05-11 | 863 | 863 | 860 | 860 | 2,000 | 860 |
| 1999-04-28 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 1999-04-20 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 1999-04-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-04-16 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 1999-04-15 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 1999-04-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-04-02 | 860 | 860 | 840 | 840 | 3,000 | 840 |
| 1999-03-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-03-23 | 880 | 890 | 870 | 870 | 7,000 | 870 |
| 1999-03-19 | 870 | 880 | 870 | 880 | 5,000 | 880 |
| 1999-03-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-03-12 | 880 | 881 | 871 | 881 | 5,000 | 881 |
| 1999-03-10 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 1999-03-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-03-08 | 840 | 870 | 840 | 840 | 9,000 | 840 |
| 1999-03-03 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1999-03-02 | 850 | 850 | 838 | 838 | 3,000 | 838 |
| 1999-03-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-02-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-02-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-02-09 | 865 | 865 | 862 | 862 | 2,000 | 862 |
| 1999-02-04 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1999-01-20 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1999-01-14 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-01-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-01-12 | 830 | 830 | 830 | 830 | 1,000 | 830 |
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
