9850 (株)グルメ杵屋 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 810 | 819 | 810 | 811 | 4,000 | 811 |
| 2000-12-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-12-26 | 801 | 802 | 801 | 801 | 3,000 | 801 |
| 2000-12-25 | 810 | 810 | 798 | 798 | 3,000 | 798 |
| 2000-12-22 | 809 | 809 | 790 | 798 | 5,000 | 798 |
| 2000-12-21 | 802 | 810 | 800 | 810 | 5,000 | 810 |
| 2000-12-20 | 810 | 810 | 802 | 810 | 7,000 | 810 |
| 2000-12-19 | 823 | 823 | 810 | 810 | 5,000 | 810 |
| 2000-12-18 | 820 | 823 | 804 | 823 | 7,000 | 823 |
| 2000-12-15 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2000-12-14 | 800 | 802 | 800 | 802 | 2,000 | 802 |
| 2000-12-13 | 801 | 815 | 801 | 801 | 5,000 | 801 |
| 2000-12-12 | 820 | 820 | 819 | 819 | 4,000 | 819 |
| 2000-12-11 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2000-12-08 | 830 | 830 | 820 | 820 | 16,000 | 820 |
| 2000-12-07 | 830 | 830 | 821 | 825 | 4,000 | 825 |
| 2000-12-06 | 823 | 823 | 823 | 823 | 4,000 | 823 |
| 2000-12-05 | 821 | 823 | 820 | 823 | 7,000 | 823 |
| 2000-12-04 | 825 | 825 | 820 | 820 | 4,000 | 820 |
| 2000-12-01 | 815 | 825 | 815 | 822 | 11,000 | 822 |
| 2000-11-30 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-11-29 | 815 | 820 | 815 | 820 | 5,000 | 820 |
| 2000-11-28 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2000-11-27 | 818 | 820 | 818 | 820 | 3,000 | 820 |
| 2000-11-24 | 815 | 818 | 815 | 818 | 3,000 | 818 |
| 2000-11-22 | 810 | 820 | 810 | 820 | 7,000 | 820 |
| 2000-11-21 | 804 | 804 | 795 | 795 | 3,000 | 795 |
| 2000-11-20 | 814 | 814 | 804 | 804 | 3,000 | 804 |
| 2000-11-17 | 814 | 814 | 814 | 814 | 2,000 | 814 |
| 2000-11-16 | 793 | 793 | 793 | 793 | 2,000 | 793 |
| 2000-11-15 | 790 | 791 | 790 | 790 | 5,000 | 790 |
| 2000-11-14 | 819 | 819 | 813 | 813 | 5,000 | 813 |
| 2000-11-13 | 824 | 824 | 804 | 804 | 2,000 | 804 |
| 2000-11-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-11-09 | 812 | 812 | 802 | 802 | 4,000 | 802 |
| 2000-11-08 | 812 | 812 | 812 | 812 | 4,000 | 812 |
| 2000-11-07 | 790 | 825 | 790 | 811 | 5,000 | 811 |
| 2000-11-06 | 820 | 820 | 790 | 790 | 2,000 | 790 |
| 2000-11-02 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2000-11-01 | 785 | 825 | 785 | 825 | 3,000 | 825 |
| 2000-10-31 | 810 | 812 | 781 | 781 | 3,000 | 781 |
| 2000-10-30 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2000-10-27 | 822 | 822 | 812 | 812 | 3,000 | 812 |
| 2000-10-26 | 820 | 822 | 820 | 822 | 6,000 | 822 |
| 2000-10-25 | 830 | 830 | 820 | 820 | 6,000 | 820 |
| 2000-10-24 | 820 | 830 | 820 | 830 | 17,000 | 830 |
| 2000-10-23 | 825 | 826 | 825 | 825 | 5,000 | 825 |
| 2000-10-20 | 821 | 826 | 821 | 826 | 10,000 | 826 |
| 2000-10-19 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 2000-10-18 | 828 | 828 | 820 | 820 | 3,000 | 820 |
| 2000-10-17 | 830 | 830 | 828 | 828 | 8,000 | 828 |
| 2000-10-16 | 819 | 830 | 819 | 830 | 3,000 | 830 |
| 2000-10-13 | 817 | 819 | 817 | 819 | 6,000 | 819 |
| 2000-10-12 | 840 | 840 | 816 | 816 | 3,000 | 816 |
| 2000-10-11 | 770 | 785 | 770 | 785 | 5,000 | 785 |
| 2000-10-10 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 2000-10-06 | 820 | 825 | 820 | 825 | 2,000 | 825 |
| 2000-10-05 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-10-04 | 830 | 830 | 825 | 825 | 3,000 | 825 |
| 2000-10-03 | 820 | 830 | 818 | 830 | 6,000 | 830 |
| 2000-10-02 | 819 | 820 | 816 | 820 | 6,000 | 820 |
| 2000-09-29 | 824 | 830 | 822 | 830 | 6,000 | 830 |
| 2000-09-28 | 815 | 819 | 815 | 815 | 7,000 | 815 |
| 2000-09-26 | 834 | 834 | 820 | 820 | 6,000 | 820 |
| 2000-09-25 | 847 | 847 | 846 | 847 | 4,000 | 847 |
| 2000-09-22 | 820 | 850 | 820 | 850 | 6,000 | 850 |
| 2000-09-21 | 844 | 850 | 840 | 850 | 14,000 | 850 |
| 2000-09-20 | 840 | 845 | 836 | 845 | 13,000 | 845 |
| 2000-09-19 | 834 | 840 | 823 | 840 | 10,000 | 840 |
| 2000-09-18 | 830 | 835 | 830 | 835 | 3,000 | 835 |
| 2000-09-14 | 821 | 821 | 821 | 821 | 4,000 | 821 |
| 2000-09-13 | 826 | 826 | 820 | 820 | 3,000 | 820 |
| 2000-09-12 | 840 | 840 | 816 | 816 | 3,000 | 816 |
| 2000-09-11 | 830 | 831 | 820 | 820 | 9,000 | 820 |
| 2000-09-08 | 818 | 830 | 818 | 830 | 7,000 | 830 |
| 2000-09-07 | 820 | 820 | 817 | 817 | 4,000 | 817 |
| 2000-09-06 | 825 | 825 | 820 | 820 | 4,000 | 820 |
| 2000-09-05 | 825 | 825 | 820 | 820 | 12,000 | 820 |
| 2000-09-04 | 830 | 830 | 825 | 825 | 3,000 | 825 |
| 2000-09-01 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 2000-08-31 | 827 | 839 | 824 | 839 | 4,000 | 839 |
| 2000-08-30 | 829 | 840 | 829 | 840 | 2,000 | 840 |
| 2000-08-29 | 839 | 839 | 821 | 826 | 4,000 | 826 |
| 2000-08-28 | 825 | 840 | 825 | 840 | 4,000 | 840 |
| 2000-08-25 | 840 | 840 | 835 | 839 | 7,000 | 839 |
| 2000-08-24 | 835 | 836 | 834 | 836 | 10,000 | 836 |
| 2000-08-23 | 834 | 834 | 834 | 834 | 6,000 | 834 |
| 2000-08-22 | 834 | 835 | 834 | 835 | 3,000 | 835 |
| 2000-08-21 | 835 | 835 | 824 | 834 | 3,000 | 834 |
| 2000-08-18 | 834 | 835 | 823 | 835 | 8,000 | 835 |
| 2000-08-17 | 822 | 835 | 822 | 835 | 9,000 | 835 |
| 2000-08-16 | 830 | 835 | 830 | 835 | 4,000 | 835 |
| 2000-08-15 | 820 | 831 | 820 | 830 | 9,000 | 830 |
| 2000-08-14 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 2000-08-11 | 830 | 830 | 821 | 821 | 3,000 | 821 |
| 2000-08-10 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2000-08-09 | 829 | 829 | 820 | 829 | 5,000 | 829 |
| 2000-08-08 | 829 | 829 | 826 | 826 | 2,000 | 826 |
| 2000-08-07 | 824 | 834 | 811 | 834 | 5,000 | 834 |
| 2000-08-04 | 820 | 824 | 810 | 824 | 6,000 | 824 |
| 2000-08-03 | 816 | 823 | 816 | 823 | 3,000 | 823 |
| 2000-08-02 | 824 | 824 | 816 | 816 | 5,000 | 816 |
| 2000-08-01 | 830 | 830 | 810 | 829 | 10,000 | 829 |
| 2000-07-31 | 825 | 830 | 810 | 823 | 13,000 | 823 |
| 2000-07-28 | 815 | 830 | 810 | 825 | 6,000 | 825 |
| 2000-07-27 | 823 | 823 | 811 | 811 | 6,000 | 811 |
| 2000-07-26 | 820 | 823 | 810 | 823 | 9,000 | 823 |
| 2000-07-25 | 824 | 824 | 805 | 820 | 5,000 | 820 |
| 2000-07-24 | 824 | 834 | 824 | 824 | 6,000 | 824 |
| 2000-07-21 | 824 | 824 | 824 | 824 | 4,000 | 824 |
| 2000-07-19 | 823 | 832 | 823 | 823 | 7,000 | 823 |
| 2000-07-18 | 835 | 835 | 823 | 823 | 17,000 | 823 |
| 2000-07-17 | 825 | 835 | 825 | 835 | 5,000 | 835 |
| 2000-07-14 | 825 | 830 | 825 | 825 | 10,000 | 825 |
| 2000-07-13 | 825 | 825 | 825 | 825 | 16,000 | 825 |
| 2000-07-12 | 826 | 829 | 825 | 825 | 6,000 | 825 |
| 2000-07-11 | 834 | 834 | 826 | 826 | 2,000 | 826 |
| 2000-07-10 | 824 | 835 | 824 | 835 | 5,000 | 835 |
| 2000-07-07 | 823 | 830 | 820 | 830 | 8,000 | 830 |
| 2000-07-06 | 813 | 820 | 813 | 820 | 9,000 | 820 |
| 2000-07-05 | 835 | 835 | 810 | 810 | 5,000 | 810 |
| 2000-07-04 | 841 | 841 | 810 | 835 | 7,000 | 835 |
| 2000-07-03 | 796 | 809 | 796 | 805 | 13,000 | 805 |
| 2000-06-30 | 780 | 794 | 780 | 794 | 6,000 | 794 |
| 2000-06-29 | 790 | 790 | 780 | 780 | 7,000 | 780 |
| 2000-06-28 | 781 | 794 | 780 | 780 | 16,000 | 780 |
| 2000-06-27 | 771 | 781 | 771 | 781 | 4,000 | 781 |
| 2000-06-26 | 754 | 770 | 754 | 770 | 4,000 | 770 |
| 2000-06-23 | 760 | 770 | 750 | 750 | 3,000 | 750 |
| 2000-06-22 | 760 | 760 | 759 | 760 | 5,000 | 760 |
| 2000-06-21 | 749 | 770 | 738 | 760 | 8,000 | 760 |
| 2000-06-20 | 774 | 774 | 737 | 737 | 4,000 | 737 |
| 2000-06-19 | 751 | 775 | 751 | 775 | 5,000 | 775 |
| 2000-06-16 | 750 | 751 | 750 | 751 | 11,000 | 751 |
| 2000-06-15 | 730 | 750 | 730 | 750 | 3,000 | 750 |
| 2000-06-14 | 752 | 752 | 730 | 730 | 3,000 | 730 |
| 2000-06-13 | 741 | 752 | 741 | 752 | 4,000 | 752 |
| 2000-06-12 | 730 | 745 | 730 | 731 | 3,000 | 731 |
| 2000-06-09 | 720 | 722 | 720 | 720 | 8,000 | 720 |
| 2000-06-08 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-06-07 | 730 | 730 | 715 | 720 | 13,000 | 720 |
| 2000-06-06 | 750 | 750 | 730 | 730 | 8,000 | 730 |
| 2000-06-05 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2000-06-02 | 740 | 750 | 740 | 750 | 6,000 | 750 |
| 2000-06-01 | 720 | 740 | 720 | 740 | 2,000 | 740 |
| 2000-05-31 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-05-30 | 739 | 740 | 739 | 740 | 3,000 | 740 |
| 2000-05-29 | 740 | 740 | 720 | 720 | 3,000 | 720 |
| 2000-05-26 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-05-25 | 715 | 720 | 715 | 720 | 3,000 | 720 |
| 2000-05-24 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-05-23 | 747 | 747 | 701 | 705 | 5,000 | 705 |
| 2000-05-22 | 748 | 748 | 730 | 740 | 8,000 | 740 |
| 2000-05-19 | 759 | 759 | 730 | 738 | 5,000 | 738 |
| 2000-05-18 | 739 | 739 | 730 | 739 | 3,000 | 739 |
| 2000-05-17 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 2000-05-16 | 730 | 730 | 725 | 725 | 3,000 | 725 |
| 2000-05-15 | 725 | 730 | 725 | 730 | 27,000 | 730 |
| 2000-05-12 | 720 | 725 | 719 | 725 | 3,000 | 725 |
| 2000-05-11 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2000-05-10 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2000-05-09 | 728 | 728 | 719 | 719 | 2,000 | 719 |
| 2000-05-08 | 724 | 730 | 724 | 730 | 2,000 | 730 |
| 2000-05-02 | 697 | 725 | 697 | 704 | 3,000 | 704 |
| 2000-05-01 | 700 | 700 | 695 | 697 | 4,000 | 697 |
| 2000-04-28 | 700 | 721 | 700 | 700 | 9,000 | 700 |
| 2000-04-27 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2000-04-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-04-25 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2000-04-24 | 701 | 730 | 701 | 710 | 9,000 | 710 |
| 2000-04-21 | 711 | 711 | 700 | 700 | 3,000 | 700 |
| 2000-04-20 | 726 | 726 | 726 | 726 | 3,000 | 726 |
| 2000-04-19 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2000-04-18 | 736 | 736 | 722 | 722 | 5,000 | 722 |
| 2000-04-17 | 722 | 724 | 722 | 722 | 27,000 | 722 |
| 2000-04-14 | 722 | 722 | 722 | 722 | 5,000 | 722 |
| 2000-04-13 | 711 | 730 | 707 | 722 | 5,000 | 722 |
| 2000-04-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-04-11 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2000-04-10 | 705 | 705 | 700 | 700 | 19,000 | 700 |
| 2000-04-07 | 709 | 709 | 700 | 700 | 15,000 | 700 |
| 2000-04-06 | 710 | 735 | 710 | 734 | 3,000 | 734 |
| 2000-04-05 | 725 | 730 | 710 | 730 | 5,000 | 730 |
| 2000-04-04 | 727 | 740 | 725 | 725 | 8,000 | 725 |
| 2000-04-03 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2000-03-31 | 730 | 747 | 727 | 728 | 6,000 | 728 |
| 2000-03-30 | 720 | 739 | 710 | 739 | 6,000 | 739 |
| 2000-03-29 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2000-03-28 | 704 | 704 | 700 | 700 | 4,000 | 700 |
| 2000-03-27 | 701 | 750 | 701 | 750 | 11,000 | 750 |
| 2000-03-24 | 700 | 700 | 698 | 700 | 29,000 | 700 |
| 2000-03-23 | 700 | 700 | 697 | 700 | 24,000 | 700 |
| 2000-03-22 | 695 | 700 | 695 | 700 | 18,000 | 700 |
| 2000-03-21 | 700 | 700 | 695 | 700 | 36,000 | 700 |
| 2000-03-17 | 690 | 700 | 690 | 700 | 10,000 | 700 |
| 2000-03-16 | 698 | 700 | 698 | 700 | 3,000 | 700 |
| 2000-03-15 | 700 | 700 | 698 | 698 | 9,000 | 698 |
| 2000-03-14 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 2000-03-13 | 678 | 678 | 671 | 675 | 9,000 | 675 |
| 2000-03-10 | 680 | 680 | 679 | 679 | 72,000 | 679 |
| 2000-03-09 | 680 | 680 | 680 | 680 | 13,000 | 680 |
| 2000-03-08 | 680 | 680 | 680 | 680 | 21,000 | 680 |
| 2000-03-07 | 685 | 685 | 680 | 685 | 23,000 | 685 |
| 2000-03-06 | 690 | 690 | 685 | 685 | 15,000 | 685 |
| 2000-03-03 | 690 | 700 | 690 | 690 | 26,000 | 690 |
| 2000-03-02 | 700 | 700 | 690 | 690 | 16,000 | 690 |
| 2000-03-01 | 699 | 700 | 690 | 690 | 14,000 | 690 |
| 2000-02-29 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 2000-02-28 | 700 | 700 | 690 | 700 | 3,000 | 700 |
| 2000-02-24 | 680 | 700 | 680 | 698 | 7,000 | 698 |
| 2000-02-23 | 700 | 700 | 670 | 670 | 30,000 | 670 |
| 2000-02-22 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2000-02-21 | 700 | 700 | 680 | 690 | 7,000 | 690 |
| 2000-02-18 | 700 | 730 | 700 | 730 | 7,000 | 730 |
| 2000-02-17 | 701 | 709 | 701 | 701 | 17,000 | 701 |
| 2000-02-16 | 719 | 719 | 700 | 700 | 5,000 | 700 |
| 2000-02-15 | 720 | 721 | 720 | 720 | 22,000 | 720 |
| 2000-02-14 | 721 | 730 | 721 | 721 | 8,000 | 721 |
| 2000-02-10 | 721 | 730 | 721 | 730 | 3,000 | 730 |
| 2000-02-09 | 730 | 730 | 720 | 720 | 6,000 | 720 |
| 2000-02-08 | 728 | 730 | 727 | 730 | 5,000 | 730 |
| 2000-02-07 | 726 | 730 | 726 | 726 | 6,000 | 726 |
| 2000-02-04 | 734 | 735 | 726 | 726 | 18,000 | 726 |
| 2000-02-03 | 730 | 740 | 730 | 739 | 4,000 | 739 |
| 2000-02-02 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2000-02-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-01-31 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2000-01-28 | 740 | 740 | 730 | 730 | 11,000 | 730 |
| 2000-01-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-01-26 | 740 | 740 | 735 | 735 | 5,000 | 735 |
| 2000-01-25 | 749 | 749 | 740 | 745 | 8,000 | 745 |
| 2000-01-24 | 749 | 749 | 740 | 740 | 6,000 | 740 |
| 2000-01-21 | 735 | 750 | 735 | 750 | 2,000 | 750 |
| 2000-01-20 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 2000-01-19 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 2000-01-18 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 2000-01-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-01-13 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 2000-01-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-01-07 | 750 | 750 | 715 | 715 | 5,000 | 715 |
| 2000-01-06 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2000-01-05 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 2000-01-04 | 765 | 765 | 750 | 750 | 2,000 | 750 |
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
