9850 (株)グルメ杵屋 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 808 | 809 | 804 | 809 | 8,000 | 809 |
| 2002-12-27 | 806 | 808 | 806 | 808 | 11,000 | 808 |
| 2002-12-26 | 823 | 823 | 806 | 806 | 13,000 | 806 |
| 2002-12-25 | 790 | 793 | 788 | 793 | 14,000 | 793 |
| 2002-12-24 | 797 | 797 | 789 | 791 | 11,000 | 791 |
| 2002-12-20 | 796 | 797 | 782 | 783 | 14,000 | 783 |
| 2002-12-19 | 799 | 799 | 785 | 786 | 13,000 | 786 |
| 2002-12-18 | 792 | 800 | 791 | 798 | 11,000 | 798 |
| 2002-12-17 | 804 | 804 | 797 | 802 | 16,000 | 802 |
| 2002-12-16 | 800 | 800 | 795 | 795 | 5,000 | 795 |
| 2002-12-13 | 810 | 810 | 799 | 800 | 40,000 | 800 |
| 2002-12-12 | 799 | 800 | 799 | 800 | 7,000 | 800 |
| 2002-12-11 | 801 | 802 | 793 | 799 | 17,000 | 799 |
| 2002-12-10 | 810 | 810 | 800 | 801 | 21,000 | 801 |
| 2002-12-09 | 798 | 800 | 798 | 800 | 5,000 | 800 |
| 2002-12-06 | 800 | 800 | 797 | 798 | 6,000 | 798 |
| 2002-12-05 | 802 | 802 | 793 | 800 | 15,000 | 800 |
| 2002-12-04 | 802 | 805 | 800 | 800 | 18,000 | 800 |
| 2002-12-03 | 822 | 822 | 800 | 803 | 24,000 | 803 |
| 2002-12-02 | 830 | 830 | 814 | 817 | 16,000 | 817 |
| 2002-11-29 | 811 | 830 | 795 | 830 | 23,000 | 830 |
| 2002-11-28 | 823 | 823 | 811 | 811 | 11,000 | 811 |
| 2002-11-27 | 820 | 829 | 819 | 829 | 13,000 | 829 |
| 2002-11-26 | 829 | 829 | 819 | 819 | 9,000 | 819 |
| 2002-11-25 | 786 | 842 | 781 | 832 | 31,000 | 832 |
| 2002-11-22 | 786 | 786 | 780 | 786 | 24,000 | 786 |
| 2002-11-21 | 790 | 790 | 780 | 783 | 11,000 | 783 |
| 2002-11-20 | 818 | 818 | 785 | 791 | 16,000 | 791 |
| 2002-11-19 | 825 | 825 | 810 | 817 | 12,000 | 817 |
| 2002-11-18 | 829 | 829 | 813 | 825 | 11,000 | 825 |
| 2002-11-15 | 846 | 846 | 832 | 832 | 15,000 | 832 |
| 2002-11-14 | 850 | 850 | 840 | 846 | 9,000 | 846 |
| 2002-11-13 | 854 | 854 | 851 | 851 | 3,000 | 851 |
| 2002-11-12 | 847 | 854 | 847 | 854 | 10,000 | 854 |
| 2002-11-11 | 855 | 856 | 847 | 847 | 22,000 | 847 |
| 2002-11-08 | 868 | 868 | 860 | 860 | 4,000 | 860 |
| 2002-11-07 | 863 | 867 | 856 | 867 | 8,000 | 867 |
| 2002-11-06 | 862 | 869 | 862 | 866 | 11,000 | 866 |
| 2002-11-05 | 857 | 870 | 857 | 861 | 205,000 | 861 |
| 2002-11-01 | 856 | 866 | 856 | 856 | 7,000 | 856 |
| 2002-10-31 | 861 | 862 | 856 | 856 | 6,000 | 856 |
| 2002-10-30 | 861 | 862 | 855 | 861 | 7,000 | 861 |
| 2002-10-29 | 860 | 862 | 857 | 862 | 13,000 | 862 |
| 2002-10-28 | 860 | 860 | 856 | 860 | 5,000 | 860 |
| 2002-10-25 | 859 | 863 | 852 | 863 | 4,000 | 863 |
| 2002-10-24 | 860 | 860 | 855 | 856 | 7,000 | 856 |
| 2002-10-23 | 870 | 870 | 861 | 861 | 14,000 | 861 |
| 2002-10-22 | 874 | 876 | 870 | 870 | 18,000 | 870 |
| 2002-10-21 | 874 | 874 | 871 | 874 | 7,000 | 874 |
| 2002-10-18 | 871 | 874 | 871 | 874 | 14,000 | 874 |
| 2002-10-17 | 870 | 872 | 870 | 871 | 23,000 | 871 |
| 2002-10-16 | 871 | 871 | 870 | 870 | 5,000 | 870 |
| 2002-10-15 | 871 | 872 | 871 | 872 | 10,000 | 872 |
| 2002-10-11 | 870 | 871 | 870 | 871 | 3,000 | 871 |
| 2002-10-10 | 876 | 876 | 870 | 871 | 10,000 | 871 |
| 2002-10-09 | 883 | 883 | 875 | 875 | 3,000 | 875 |
| 2002-10-08 | 880 | 884 | 879 | 884 | 13,000 | 884 |
| 2002-10-07 | 880 | 881 | 880 | 880 | 6,000 | 880 |
| 2002-10-04 | 881 | 889 | 881 | 888 | 4,000 | 888 |
| 2002-10-03 | 882 | 887 | 881 | 886 | 19,000 | 886 |
| 2002-10-02 | 880 | 884 | 880 | 884 | 10,000 | 884 |
| 2002-10-01 | 894 | 894 | 885 | 885 | 14,000 | 885 |
| 2002-09-30 | 897 | 898 | 894 | 894 | 9,000 | 894 |
| 2002-09-27 | 899 | 900 | 896 | 898 | 25,000 | 898 |
| 2002-09-26 | 896 | 902 | 896 | 898 | 28,000 | 898 |
| 2002-09-25 | 895 | 904 | 892 | 896 | 23,000 | 896 |
| 2002-09-24 | 920 | 922 | 911 | 921 | 57,000 | 921 |
| 2002-09-20 | 930 | 930 | 920 | 920 | 32,000 | 920 |
| 2002-09-19 | 919 | 929 | 919 | 925 | 17,000 | 925 |
| 2002-09-18 | 919 | 919 | 915 | 919 | 10,000 | 919 |
| 2002-09-17 | 905 | 920 | 902 | 920 | 12,000 | 920 |
| 2002-09-13 | 895 | 900 | 895 | 900 | 37,000 | 900 |
| 2002-09-12 | 918 | 920 | 915 | 915 | 9,000 | 915 |
| 2002-09-11 | 918 | 918 | 902 | 903 | 7,000 | 903 |
| 2002-09-10 | 918 | 922 | 918 | 919 | 12,000 | 919 |
| 2002-09-09 | 905 | 908 | 900 | 908 | 7,000 | 908 |
| 2002-09-06 | 907 | 907 | 897 | 902 | 5,000 | 902 |
| 2002-09-05 | 902 | 912 | 893 | 912 | 8,000 | 912 |
| 2002-09-04 | 897 | 901 | 890 | 901 | 11,000 | 901 |
| 2002-09-03 | 913 | 913 | 897 | 897 | 15,000 | 897 |
| 2002-09-02 | 914 | 915 | 905 | 915 | 7,000 | 915 |
| 2002-08-30 | 905 | 916 | 901 | 916 | 13,000 | 916 |
| 2002-08-29 | 919 | 919 | 906 | 907 | 13,000 | 907 |
| 2002-08-28 | 934 | 934 | 929 | 929 | 6,000 | 929 |
| 2002-08-27 | 929 | 935 | 910 | 935 | 7,000 | 935 |
| 2002-08-26 | 930 | 930 | 920 | 929 | 9,000 | 929 |
| 2002-08-23 | 915 | 925 | 910 | 920 | 10,000 | 920 |
| 2002-08-22 | 917 | 917 | 900 | 915 | 20,000 | 915 |
| 2002-08-21 | 909 | 938 | 906 | 917 | 26,000 | 917 |
| 2002-08-20 | 909 | 909 | 899 | 908 | 8,000 | 908 |
| 2002-08-19 | 905 | 905 | 885 | 900 | 16,000 | 900 |
| 2002-08-16 | 898 | 904 | 898 | 904 | 8,000 | 904 |
| 2002-08-15 | 898 | 900 | 897 | 900 | 18,000 | 900 |
| 2002-08-14 | 882 | 894 | 882 | 891 | 10,000 | 891 |
| 2002-08-13 | 897 | 897 | 881 | 881 | 7,000 | 881 |
| 2002-08-12 | 899 | 899 | 890 | 891 | 6,000 | 891 |
| 2002-08-09 | 895 | 895 | 889 | 889 | 12,000 | 889 |
| 2002-08-08 | 877 | 880 | 877 | 880 | 6,000 | 880 |
| 2002-08-07 | 880 | 880 | 877 | 877 | 4,000 | 877 |
| 2002-08-06 | 880 | 890 | 880 | 890 | 5,000 | 890 |
| 2002-08-05 | 875 | 883 | 875 | 883 | 2,000 | 883 |
| 2002-08-02 | 884 | 889 | 875 | 875 | 11,000 | 875 |
| 2002-08-01 | 887 | 887 | 874 | 874 | 5,000 | 874 |
| 2002-07-31 | 880 | 880 | 873 | 879 | 4,000 | 879 |
| 2002-07-30 | 891 | 891 | 871 | 871 | 6,000 | 871 |
| 2002-07-29 | 875 | 875 | 871 | 871 | 3,000 | 871 |
| 2002-07-26 | 875 | 875 | 870 | 870 | 5,000 | 870 |
| 2002-07-25 | 870 | 880 | 870 | 879 | 4,000 | 879 |
| 2002-07-24 | 880 | 883 | 871 | 871 | 6,000 | 871 |
| 2002-07-23 | 881 | 890 | 881 | 890 | 4,000 | 890 |
| 2002-07-22 | 890 | 894 | 890 | 891 | 6,000 | 891 |
| 2002-07-19 | 885 | 900 | 881 | 900 | 17,000 | 900 |
| 2002-07-18 | 880 | 888 | 875 | 888 | 16,000 | 888 |
| 2002-07-17 | 875 | 877 | 866 | 875 | 11,000 | 875 |
| 2002-07-16 | 866 | 877 | 865 | 876 | 12,000 | 876 |
| 2002-07-15 | 879 | 879 | 865 | 865 | 16,000 | 865 |
| 2002-07-12 | 883 | 884 | 878 | 878 | 5,000 | 878 |
| 2002-07-11 | 881 | 883 | 881 | 883 | 4,000 | 883 |
| 2002-07-10 | 889 | 889 | 882 | 882 | 5,000 | 882 |
| 2002-07-09 | 875 | 890 | 875 | 889 | 8,000 | 889 |
| 2002-07-08 | 883 | 883 | 876 | 876 | 5,000 | 876 |
| 2002-07-05 | 875 | 881 | 873 | 873 | 13,000 | 873 |
| 2002-07-04 | 881 | 881 | 878 | 879 | 6,000 | 879 |
| 2002-07-03 | 879 | 885 | 875 | 885 | 9,000 | 885 |
| 2002-07-02 | 884 | 884 | 873 | 874 | 12,000 | 874 |
| 2002-07-01 | 866 | 884 | 866 | 874 | 5,000 | 874 |
| 2002-06-28 | 894 | 894 | 875 | 880 | 15,000 | 880 |
| 2002-06-27 | 867 | 870 | 864 | 864 | 9,000 | 864 |
| 2002-06-26 | 872 | 876 | 868 | 868 | 7,000 | 868 |
| 2002-06-25 | 867 | 877 | 866 | 872 | 7,000 | 872 |
| 2002-06-24 | 863 | 872 | 863 | 872 | 7,000 | 872 |
| 2002-06-21 | 865 | 865 | 863 | 865 | 69,000 | 865 |
| 2002-06-20 | 868 | 868 | 864 | 865 | 4,000 | 865 |
| 2002-06-19 | 870 | 870 | 865 | 865 | 3,000 | 865 |
| 2002-06-18 | 875 | 880 | 870 | 880 | 7,000 | 880 |
| 2002-06-17 | 885 | 885 | 875 | 875 | 5,000 | 875 |
| 2002-06-14 | 876 | 895 | 870 | 895 | 55,000 | 895 |
| 2002-06-13 | 891 | 891 | 885 | 885 | 14,000 | 885 |
| 2002-06-12 | 900 | 900 | 896 | 896 | 4,000 | 896 |
| 2002-06-11 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2002-06-10 | 896 | 900 | 891 | 900 | 5,000 | 900 |
| 2002-06-07 | 900 | 900 | 895 | 895 | 5,000 | 895 |
| 2002-06-06 | 917 | 917 | 900 | 900 | 8,000 | 900 |
| 2002-06-05 | 917 | 919 | 910 | 913 | 13,000 | 913 |
| 2002-06-04 | 905 | 907 | 895 | 907 | 6,000 | 907 |
| 2002-06-03 | 910 | 912 | 910 | 912 | 4,000 | 912 |
| 2002-05-31 | 916 | 920 | 910 | 910 | 25,000 | 910 |
| 2002-05-30 | 916 | 916 | 903 | 906 | 19,000 | 906 |
| 2002-05-29 | 910 | 910 | 902 | 910 | 11,000 | 910 |
| 2002-05-28 | 896 | 896 | 890 | 896 | 10,000 | 896 |
| 2002-05-27 | 896 | 920 | 896 | 920 | 7,000 | 920 |
| 2002-05-24 | 892 | 896 | 890 | 890 | 7,000 | 890 |
| 2002-05-23 | 886 | 892 | 886 | 891 | 8,000 | 891 |
| 2002-05-22 | 883 | 889 | 883 | 889 | 5,000 | 889 |
| 2002-05-21 | 878 | 878 | 875 | 877 | 6,000 | 877 |
| 2002-05-20 | 880 | 880 | 875 | 875 | 7,000 | 875 |
| 2002-05-17 | 881 | 881 | 871 | 871 | 4,000 | 871 |
| 2002-05-16 | 864 | 881 | 864 | 881 | 5,000 | 881 |
| 2002-05-15 | 869 | 869 | 862 | 862 | 7,000 | 862 |
| 2002-05-14 | 870 | 871 | 853 | 859 | 9,000 | 859 |
| 2002-05-13 | 858 | 858 | 853 | 853 | 5,000 | 853 |
| 2002-05-10 | 854 | 862 | 852 | 858 | 12,000 | 858 |
| 2002-05-09 | 853 | 854 | 853 | 854 | 5,000 | 854 |
| 2002-05-08 | 861 | 861 | 856 | 859 | 7,000 | 859 |
| 2002-05-07 | 865 | 865 | 856 | 861 | 4,000 | 861 |
| 2002-05-02 | 864 | 864 | 856 | 856 | 5,000 | 856 |
| 2002-05-01 | 851 | 855 | 851 | 855 | 4,000 | 855 |
| 2002-04-30 | 860 | 860 | 850 | 850 | 12,000 | 850 |
| 2002-04-26 | 865 | 865 | 860 | 860 | 6,000 | 860 |
| 2002-04-25 | 864 | 864 | 863 | 863 | 3,000 | 863 |
| 2002-04-24 | 874 | 874 | 862 | 862 | 4,000 | 862 |
| 2002-04-23 | 866 | 870 | 862 | 869 | 13,000 | 869 |
| 2002-04-22 | 888 | 888 | 870 | 870 | 3,000 | 870 |
| 2002-04-19 | 864 | 870 | 864 | 865 | 4,000 | 865 |
| 2002-04-18 | 864 | 873 | 864 | 872 | 6,000 | 872 |
| 2002-04-17 | 862 | 862 | 862 | 862 | 2,000 | 862 |
| 2002-04-16 | 870 | 870 | 861 | 861 | 4,000 | 861 |
| 2002-04-15 | 878 | 878 | 859 | 859 | 5,000 | 859 |
| 2002-04-12 | 878 | 878 | 868 | 868 | 4,000 | 868 |
| 2002-04-11 | 875 | 875 | 870 | 870 | 3,000 | 870 |
| 2002-04-10 | 877 | 879 | 877 | 879 | 5,000 | 879 |
| 2002-04-09 | 871 | 880 | 871 | 880 | 3,000 | 880 |
| 2002-04-08 | 868 | 868 | 868 | 868 | 7,000 | 868 |
| 2002-04-05 | 875 | 876 | 873 | 873 | 4,000 | 873 |
| 2002-04-04 | 866 | 880 | 866 | 870 | 9,000 | 870 |
| 2002-04-03 | 862 | 876 | 862 | 866 | 8,000 | 866 |
| 2002-04-02 | 900 | 900 | 869 | 870 | 12,000 | 870 |
| 2002-04-01 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 2002-03-29 | 889 | 889 | 888 | 888 | 4,000 | 888 |
| 2002-03-28 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2002-03-27 | 892 | 904 | 890 | 904 | 7,000 | 904 |
| 2002-03-26 | 892 | 893 | 892 | 892 | 12,000 | 892 |
| 2002-03-25 | 920 | 920 | 911 | 913 | 54,000 | 913 |
| 2002-03-22 | 916 | 920 | 915 | 920 | 9,000 | 920 |
| 2002-03-20 | 929 | 930 | 916 | 916 | 11,000 | 916 |
| 2002-03-19 | 918 | 919 | 915 | 919 | 13,000 | 919 |
| 2002-03-18 | 920 | 920 | 911 | 918 | 5,000 | 918 |
| 2002-03-15 | 907 | 910 | 907 | 910 | 8,000 | 910 |
| 2002-03-14 | 936 | 936 | 905 | 905 | 11,000 | 905 |
| 2002-03-13 | 940 | 940 | 934 | 935 | 9,000 | 935 |
| 2002-03-12 | 939 | 948 | 939 | 942 | 6,000 | 942 |
| 2002-03-11 | 931 | 949 | 931 | 939 | 10,000 | 939 |
| 2002-03-08 | 920 | 930 | 920 | 930 | 44,000 | 930 |
| 2002-03-07 | 915 | 920 | 911 | 920 | 7,000 | 920 |
| 2002-03-06 | 910 | 920 | 910 | 911 | 9,000 | 911 |
| 2002-03-05 | 915 | 917 | 910 | 910 | 7,000 | 910 |
| 2002-03-04 | 910 | 915 | 905 | 915 | 11,000 | 915 |
| 2002-03-01 | 905 | 909 | 905 | 905 | 15,000 | 905 |
| 2002-02-28 | 890 | 905 | 890 | 905 | 6,000 | 905 |
| 2002-02-27 | 890 | 900 | 882 | 900 | 6,000 | 900 |
| 2002-02-26 | 882 | 890 | 882 | 890 | 6,000 | 890 |
| 2002-02-25 | 871 | 871 | 860 | 861 | 12,000 | 861 |
| 2002-02-22 | 880 | 881 | 871 | 871 | 9,000 | 871 |
| 2002-02-21 | 878 | 880 | 878 | 880 | 4,000 | 880 |
| 2002-02-20 | 867 | 878 | 867 | 878 | 11,000 | 878 |
| 2002-02-19 | 878 | 878 | 867 | 867 | 3,000 | 867 |
| 2002-02-18 | 875 | 878 | 875 | 878 | 2,000 | 878 |
| 2002-02-15 | 878 | 878 | 875 | 878 | 5,000 | 878 |
| 2002-02-14 | 878 | 895 | 875 | 895 | 12,000 | 895 |
| 2002-02-13 | 859 | 875 | 858 | 875 | 10,000 | 875 |
| 2002-02-12 | 855 | 860 | 855 | 860 | 2,000 | 860 |
| 2002-02-08 | 853 | 862 | 853 | 855 | 13,000 | 855 |
| 2002-02-07 | 861 | 861 | 852 | 852 | 4,000 | 852 |
| 2002-02-06 | 860 | 861 | 860 | 861 | 3,000 | 861 |
| 2002-02-05 | 857 | 860 | 857 | 859 | 4,000 | 859 |
| 2002-02-04 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 2002-02-01 | 879 | 879 | 872 | 872 | 4,000 | 872 |
| 2002-01-31 | 869 | 870 | 865 | 870 | 3,000 | 870 |
| 2002-01-30 | 868 | 869 | 868 | 869 | 4,000 | 869 |
| 2002-01-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-01-28 | 869 | 869 | 845 | 845 | 4,000 | 845 |
| 2002-01-25 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 2002-01-24 | 852 | 852 | 851 | 851 | 6,000 | 851 |
| 2002-01-23 | 855 | 855 | 848 | 852 | 4,000 | 852 |
| 2002-01-22 | 869 | 869 | 849 | 857 | 5,000 | 857 |
| 2002-01-21 | 867 | 867 | 850 | 850 | 9,000 | 850 |
| 2002-01-18 | 841 | 847 | 837 | 847 | 13,000 | 847 |
| 2002-01-17 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2002-01-16 | 850 | 850 | 841 | 841 | 2,000 | 841 |
| 2002-01-15 | 841 | 880 | 841 | 870 | 8,000 | 870 |
| 2002-01-11 | 850 | 850 | 836 | 836 | 10,000 | 836 |
| 2002-01-10 | 855 | 855 | 850 | 850 | 2,000 | 850 |
| 2002-01-09 | 856 | 860 | 856 | 860 | 10,000 | 860 |
| 2002-01-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-01-07 | 885 | 893 | 884 | 892 | 12,000 | 892 |
| 2002-01-04 | 883 | 883 | 883 | 883 | 1,000 | 883 |
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
