9850 (株)グルメ杵屋 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 884 | 884 | 884 | 884 | 2,000 | 884 |
| 2001-12-27 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2001-12-26 | 875 | 875 | 867 | 867 | 4,000 | 867 |
| 2001-12-25 | 868 | 887 | 868 | 875 | 8,000 | 875 |
| 2001-12-21 | 873 | 873 | 870 | 872 | 7,000 | 872 |
| 2001-12-20 | 842 | 866 | 842 | 866 | 45,000 | 866 |
| 2001-12-19 | 843 | 847 | 840 | 841 | 8,000 | 841 |
| 2001-12-18 | 847 | 851 | 843 | 845 | 8,000 | 845 |
| 2001-12-17 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2001-12-14 | 850 | 850 | 847 | 847 | 27,000 | 847 |
| 2001-12-13 | 850 | 850 | 835 | 835 | 7,000 | 835 |
| 2001-12-12 | 840 | 849 | 840 | 849 | 5,000 | 849 |
| 2001-12-11 | 843 | 843 | 840 | 840 | 6,000 | 840 |
| 2001-12-10 | 860 | 860 | 843 | 843 | 9,000 | 843 |
| 2001-12-07 | 832 | 832 | 832 | 832 | 3,000 | 832 |
| 2001-12-06 | 835 | 835 | 831 | 832 | 4,000 | 832 |
| 2001-12-05 | 835 | 843 | 832 | 843 | 6,000 | 843 |
| 2001-12-04 | 845 | 845 | 831 | 831 | 6,000 | 831 |
| 2001-12-03 | 845 | 850 | 845 | 846 | 6,000 | 846 |
| 2001-11-30 | 848 | 851 | 847 | 850 | 10,000 | 850 |
| 2001-11-29 | 831 | 831 | 828 | 828 | 5,000 | 828 |
| 2001-11-28 | 830 | 830 | 828 | 828 | 6,000 | 828 |
| 2001-11-27 | 834 | 834 | 834 | 834 | 2,000 | 834 |
| 2001-11-26 | 834 | 835 | 833 | 835 | 16,000 | 835 |
| 2001-11-22 | 833 | 834 | 833 | 834 | 4,000 | 834 |
| 2001-11-21 | 836 | 838 | 832 | 833 | 9,000 | 833 |
| 2001-11-20 | 841 | 841 | 837 | 837 | 5,000 | 837 |
| 2001-11-19 | 843 | 845 | 843 | 843 | 9,000 | 843 |
| 2001-11-16 | 841 | 843 | 840 | 843 | 7,000 | 843 |
| 2001-11-15 | 849 | 849 | 841 | 841 | 5,000 | 841 |
| 2001-11-14 | 837 | 837 | 837 | 837 | 2,000 | 837 |
| 2001-11-13 | 851 | 851 | 844 | 846 | 7,000 | 846 |
| 2001-11-12 | 851 | 851 | 847 | 847 | 5,000 | 847 |
| 2001-11-09 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2001-11-08 | 831 | 855 | 831 | 854 | 9,000 | 854 |
| 2001-11-07 | 835 | 835 | 831 | 831 | 7,000 | 831 |
| 2001-11-06 | 833 | 840 | 830 | 838 | 13,000 | 838 |
| 2001-11-05 | 848 | 848 | 833 | 833 | 12,000 | 833 |
| 2001-11-02 | 860 | 860 | 850 | 850 | 10,000 | 850 |
| 2001-11-01 | 856 | 860 | 847 | 860 | 21,000 | 860 |
| 2001-10-31 | 860 | 860 | 856 | 856 | 6,000 | 856 |
| 2001-10-30 | 860 | 860 | 856 | 860 | 4,000 | 860 |
| 2001-10-29 | 864 | 864 | 855 | 862 | 5,000 | 862 |
| 2001-10-26 | 852 | 864 | 852 | 864 | 9,000 | 864 |
| 2001-10-25 | 855 | 855 | 850 | 850 | 2,000 | 850 |
| 2001-10-24 | 851 | 855 | 845 | 855 | 9,000 | 855 |
| 2001-10-23 | 840 | 851 | 840 | 851 | 5,000 | 851 |
| 2001-10-22 | 840 | 840 | 833 | 840 | 9,000 | 840 |
| 2001-10-19 | 834 | 840 | 830 | 840 | 6,000 | 840 |
| 2001-10-18 | 845 | 845 | 834 | 834 | 7,000 | 834 |
| 2001-10-17 | 850 | 850 | 846 | 846 | 2,000 | 846 |
| 2001-10-16 | 842 | 854 | 834 | 854 | 7,000 | 854 |
| 2001-10-15 | 834 | 842 | 834 | 842 | 9,000 | 842 |
| 2001-10-12 | 832 | 855 | 831 | 854 | 14,000 | 854 |
| 2001-10-11 | 830 | 832 | 830 | 832 | 7,000 | 832 |
| 2001-10-10 | 830 | 850 | 829 | 830 | 7,000 | 830 |
| 2001-10-09 | 830 | 839 | 830 | 839 | 5,000 | 839 |
| 2001-10-05 | 843 | 843 | 830 | 830 | 9,000 | 830 |
| 2001-10-04 | 849 | 853 | 841 | 853 | 8,000 | 853 |
| 2001-10-03 | 850 | 850 | 840 | 850 | 10,000 | 850 |
| 2001-10-02 | 841 | 842 | 840 | 842 | 3,000 | 842 |
| 2001-10-01 | 850 | 850 | 841 | 841 | 8,000 | 841 |
| 2001-09-28 | 839 | 841 | 839 | 841 | 6,000 | 841 |
| 2001-09-27 | 830 | 834 | 830 | 834 | 3,000 | 834 |
| 2001-09-26 | 831 | 831 | 813 | 820 | 3,000 | 820 |
| 2001-09-25 | 835 | 835 | 822 | 822 | 10,000 | 822 |
| 2001-09-21 | 850 | 850 | 840 | 841 | 31,000 | 841 |
| 2001-09-20 | 854 | 854 | 838 | 840 | 33,000 | 840 |
| 2001-09-19 | 841 | 849 | 841 | 849 | 5,000 | 849 |
| 2001-09-18 | 847 | 850 | 841 | 850 | 9,000 | 850 |
| 2001-09-17 | 851 | 851 | 840 | 840 | 9,000 | 840 |
| 2001-09-14 | 850 | 850 | 850 | 850 | 13,000 | 850 |
| 2001-09-13 | 850 | 850 | 830 | 840 | 7,000 | 840 |
| 2001-09-12 | 860 | 860 | 850 | 850 | 12,000 | 850 |
| 2001-09-11 | 863 | 863 | 863 | 863 | 4,000 | 863 |
| 2001-09-10 | 862 | 865 | 862 | 863 | 3,000 | 863 |
| 2001-09-07 | 869 | 869 | 863 | 866 | 5,000 | 866 |
| 2001-09-06 | 872 | 872 | 863 | 863 | 7,000 | 863 |
| 2001-09-05 | 887 | 887 | 870 | 870 | 12,000 | 870 |
| 2001-09-04 | 880 | 888 | 876 | 888 | 5,000 | 888 |
| 2001-09-03 | 885 | 885 | 881 | 881 | 5,000 | 881 |
| 2001-08-31 | 887 | 897 | 883 | 883 | 6,000 | 883 |
| 2001-08-30 | 886 | 886 | 885 | 885 | 4,000 | 885 |
| 2001-08-29 | 881 | 885 | 881 | 885 | 2,000 | 885 |
| 2001-08-28 | 882 | 886 | 881 | 881 | 9,000 | 881 |
| 2001-08-27 | 889 | 890 | 884 | 890 | 5,000 | 890 |
| 2001-08-24 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2001-08-23 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2001-08-22 | 888 | 888 | 888 | 888 | 4,000 | 888 |
| 2001-08-21 | 887 | 887 | 872 | 872 | 3,000 | 872 |
| 2001-08-20 | 867 | 890 | 867 | 887 | 8,000 | 887 |
| 2001-08-17 | 893 | 893 | 890 | 890 | 6,000 | 890 |
| 2001-08-16 | 896 | 901 | 896 | 901 | 4,000 | 901 |
| 2001-08-15 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 2001-08-14 | 900 | 900 | 891 | 892 | 3,000 | 892 |
| 2001-08-13 | 905 | 909 | 900 | 900 | 7,000 | 900 |
| 2001-08-10 | 905 | 905 | 899 | 905 | 7,000 | 905 |
| 2001-08-09 | 904 | 904 | 901 | 901 | 2,000 | 901 |
| 2001-08-08 | 908 | 908 | 903 | 906 | 3,000 | 906 |
| 2001-08-07 | 904 | 907 | 904 | 907 | 2,000 | 907 |
| 2001-08-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-08-03 | 885 | 889 | 885 | 889 | 2,000 | 889 |
| 2001-08-02 | 918 | 918 | 910 | 916 | 11,000 | 916 |
| 2001-08-01 | 895 | 900 | 890 | 898 | 6,000 | 898 |
| 2001-07-31 | 886 | 890 | 880 | 880 | 5,000 | 880 |
| 2001-07-30 | 882 | 882 | 876 | 881 | 3,000 | 881 |
| 2001-07-27 | 887 | 892 | 885 | 890 | 7,000 | 890 |
| 2001-07-26 | 885 | 890 | 885 | 890 | 3,000 | 890 |
| 2001-07-25 | 885 | 885 | 880 | 882 | 7,000 | 882 |
| 2001-07-24 | 876 | 879 | 876 | 879 | 7,000 | 879 |
| 2001-07-23 | 876 | 876 | 860 | 876 | 13,000 | 876 |
| 2001-07-19 | 881 | 881 | 871 | 871 | 5,000 | 871 |
| 2001-07-18 | 883 | 883 | 880 | 881 | 5,000 | 881 |
| 2001-07-17 | 870 | 890 | 870 | 873 | 8,000 | 873 |
| 2001-07-16 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2001-07-13 | 888 | 888 | 871 | 872 | 8,000 | 872 |
| 2001-07-12 | 893 | 893 | 890 | 890 | 2,000 | 890 |
| 2001-07-11 | 889 | 890 | 889 | 890 | 4,000 | 890 |
| 2001-07-10 | 871 | 890 | 870 | 889 | 6,000 | 889 |
| 2001-07-09 | 889 | 890 | 870 | 870 | 6,000 | 870 |
| 2001-07-06 | 895 | 895 | 870 | 890 | 7,000 | 890 |
| 2001-07-05 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2001-07-04 | 909 | 910 | 901 | 901 | 7,000 | 901 |
| 2001-07-03 | 920 | 920 | 900 | 910 | 5,000 | 910 |
| 2001-07-02 | 911 | 919 | 908 | 908 | 6,000 | 908 |
| 2001-06-29 | 910 | 910 | 904 | 908 | 18,000 | 908 |
| 2001-06-28 | 895 | 900 | 890 | 890 | 7,000 | 890 |
| 2001-06-27 | 881 | 881 | 881 | 881 | 3,000 | 881 |
| 2001-06-26 | 882 | 885 | 882 | 885 | 6,000 | 885 |
| 2001-06-25 | 880 | 882 | 880 | 881 | 10,000 | 881 |
| 2001-06-22 | 870 | 879 | 867 | 879 | 5,000 | 879 |
| 2001-06-20 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 2001-06-19 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2001-06-18 | 865 | 875 | 865 | 875 | 3,000 | 875 |
| 2001-06-15 | 873 | 873 | 862 | 862 | 5,000 | 862 |
| 2001-06-14 | 875 | 875 | 862 | 873 | 9,000 | 873 |
| 2001-06-13 | 875 | 875 | 865 | 875 | 18,000 | 875 |
| 2001-06-12 | 893 | 893 | 868 | 870 | 3,000 | 870 |
| 2001-06-11 | 871 | 871 | 868 | 868 | 4,000 | 868 |
| 2001-06-08 | 897 | 897 | 870 | 870 | 31,000 | 870 |
| 2001-06-07 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2001-06-06 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2001-06-05 | 868 | 869 | 868 | 868 | 7,000 | 868 |
| 2001-06-04 | 880 | 880 | 868 | 868 | 5,000 | 868 |
| 2001-06-01 | 880 | 880 | 868 | 868 | 6,000 | 868 |
| 2001-05-30 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2001-05-29 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2001-05-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-05-25 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2001-05-23 | 897 | 900 | 891 | 900 | 22,000 | 900 |
| 2001-05-22 | 880 | 899 | 870 | 897 | 29,000 | 897 |
| 2001-05-21 | 870 | 870 | 862 | 862 | 2,000 | 862 |
| 2001-05-18 | 870 | 880 | 860 | 880 | 11,000 | 880 |
| 2001-05-17 | 848 | 858 | 848 | 858 | 3,000 | 858 |
| 2001-05-16 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2001-05-15 | 870 | 870 | 850 | 870 | 11,000 | 870 |
| 2001-05-14 | 869 | 869 | 860 | 860 | 5,000 | 860 |
| 2001-05-11 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2001-05-10 | 875 | 875 | 870 | 870 | 3,000 | 870 |
| 2001-05-09 | 870 | 875 | 868 | 875 | 6,000 | 875 |
| 2001-05-08 | 885 | 890 | 880 | 885 | 6,000 | 885 |
| 2001-05-07 | 880 | 885 | 880 | 885 | 2,000 | 885 |
| 2001-05-02 | 894 | 894 | 894 | 894 | 3,000 | 894 |
| 2001-05-01 | 862 | 904 | 862 | 904 | 16,000 | 904 |
| 2001-04-27 | 850 | 850 | 832 | 832 | 8,000 | 832 |
| 2001-04-26 | 835 | 850 | 835 | 850 | 7,000 | 850 |
| 2001-04-25 | 826 | 838 | 826 | 835 | 5,000 | 835 |
| 2001-04-24 | 850 | 850 | 825 | 826 | 6,000 | 826 |
| 2001-04-23 | 831 | 835 | 831 | 831 | 3,000 | 831 |
| 2001-04-20 | 831 | 831 | 825 | 825 | 4,000 | 825 |
| 2001-04-19 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2001-04-18 | 830 | 830 | 827 | 827 | 5,000 | 827 |
| 2001-04-17 | 821 | 830 | 821 | 830 | 4,000 | 830 |
| 2001-04-13 | 833 | 833 | 820 | 820 | 7,000 | 820 |
| 2001-04-12 | 860 | 870 | 835 | 835 | 5,000 | 835 |
| 2001-04-11 | 841 | 850 | 841 | 850 | 5,000 | 850 |
| 2001-04-10 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2001-04-09 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 2001-04-06 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 2001-04-05 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2001-04-04 | 847 | 849 | 835 | 849 | 5,000 | 849 |
| 2001-04-03 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2001-04-02 | 860 | 860 | 820 | 820 | 6,000 | 820 |
| 2001-03-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2001-03-29 | 854 | 855 | 850 | 855 | 5,000 | 855 |
| 2001-03-28 | 869 | 870 | 859 | 870 | 10,000 | 870 |
| 2001-03-27 | 814 | 855 | 814 | 855 | 11,000 | 855 |
| 2001-03-26 | 879 | 900 | 879 | 900 | 37,000 | 900 |
| 2001-03-23 | 878 | 879 | 876 | 879 | 14,000 | 879 |
| 2001-03-22 | 870 | 880 | 870 | 871 | 12,000 | 871 |
| 2001-03-21 | 851 | 870 | 851 | 870 | 4,000 | 870 |
| 2001-03-19 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2001-03-16 | 848 | 850 | 848 | 850 | 4,000 | 850 |
| 2001-03-15 | 850 | 850 | 838 | 850 | 6,000 | 850 |
| 2001-03-14 | 849 | 850 | 849 | 850 | 8,000 | 850 |
| 2001-03-13 | 850 | 850 | 841 | 845 | 4,000 | 845 |
| 2001-03-09 | 850 | 850 | 850 | 850 | 15,000 | 850 |
| 2001-03-08 | 845 | 848 | 840 | 848 | 5,000 | 848 |
| 2001-03-07 | 848 | 850 | 845 | 845 | 7,000 | 845 |
| 2001-03-06 | 845 | 845 | 842 | 842 | 7,000 | 842 |
| 2001-03-05 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2001-03-02 | 840 | 850 | 840 | 850 | 8,000 | 850 |
| 2001-03-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-02-28 | 844 | 845 | 841 | 841 | 3,000 | 841 |
| 2001-02-27 | 850 | 850 | 844 | 844 | 7,000 | 844 |
| 2001-02-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-02-23 | 830 | 831 | 828 | 828 | 8,000 | 828 |
| 2001-02-22 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2001-02-21 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 2001-02-20 | 850 | 850 | 828 | 828 | 2,000 | 828 |
| 2001-02-19 | 830 | 830 | 828 | 828 | 5,000 | 828 |
| 2001-02-16 | 833 | 833 | 825 | 828 | 8,000 | 828 |
| 2001-02-15 | 825 | 825 | 821 | 825 | 10,000 | 825 |
| 2001-02-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-02-13 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2001-02-09 | 820 | 825 | 820 | 825 | 4,000 | 825 |
| 2001-02-07 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2001-02-06 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2001-02-05 | 811 | 811 | 810 | 810 | 4,000 | 810 |
| 2001-02-02 | 815 | 815 | 813 | 813 | 4,000 | 813 |
| 2001-02-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-01-31 | 825 | 825 | 820 | 820 | 4,000 | 820 |
| 2001-01-30 | 830 | 837 | 825 | 835 | 13,000 | 835 |
| 2001-01-29 | 819 | 820 | 819 | 820 | 24,000 | 820 |
| 2001-01-26 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 2001-01-25 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-01-24 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2001-01-23 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2001-01-22 | 818 | 819 | 806 | 806 | 4,000 | 806 |
| 2001-01-19 | 805 | 820 | 805 | 819 | 7,000 | 819 |
| 2001-01-18 | 805 | 805 | 790 | 804 | 6,000 | 804 |
| 2001-01-17 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2001-01-16 | 810 | 810 | 805 | 805 | 3,000 | 805 |
| 2001-01-12 | 791 | 800 | 791 | 796 | 5,000 | 796 |
| 2001-01-10 | 780 | 780 | 770 | 780 | 4,000 | 780 |
| 2001-01-09 | 782 | 790 | 782 | 790 | 4,000 | 790 |
| 2001-01-05 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2001-01-04 | 819 | 819 | 819 | 819 | 1,000 | 819 |
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
