9850 (株)グルメ杵屋 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 860 | 865 | 854 | 854 | 12,000 | 854 |
| 2003-12-29 | 865 | 865 | 854 | 854 | 5,000 | 854 |
| 2003-12-26 | 854 | 854 | 845 | 845 | 2,000 | 845 |
| 2003-12-25 | 846 | 848 | 842 | 844 | 8,000 | 844 |
| 2003-12-24 | 850 | 857 | 850 | 850 | 6,000 | 850 |
| 2003-12-22 | 846 | 847 | 842 | 847 | 6,000 | 847 |
| 2003-12-19 | 842 | 846 | 842 | 846 | 7,000 | 846 |
| 2003-12-18 | 842 | 845 | 842 | 845 | 4,000 | 845 |
| 2003-12-17 | 846 | 846 | 845 | 845 | 2,000 | 845 |
| 2003-12-16 | 845 | 848 | 845 | 848 | 5,000 | 848 |
| 2003-12-15 | 847 | 847 | 836 | 845 | 14,000 | 845 |
| 2003-12-12 | 834 | 835 | 828 | 831 | 34,000 | 831 |
| 2003-12-11 | 835 | 836 | 830 | 831 | 14,000 | 831 |
| 2003-12-10 | 839 | 839 | 830 | 835 | 24,000 | 835 |
| 2003-12-09 | 828 | 830 | 828 | 830 | 5,000 | 830 |
| 2003-12-08 | 830 | 830 | 825 | 828 | 3,000 | 828 |
| 2003-12-05 | 824 | 830 | 823 | 830 | 4,000 | 830 |
| 2003-12-04 | 824 | 824 | 824 | 824 | 2,000 | 824 |
| 2003-12-03 | 835 | 835 | 830 | 831 | 5,000 | 831 |
| 2003-12-02 | 822 | 835 | 822 | 835 | 30,000 | 835 |
| 2003-12-01 | 821 | 826 | 818 | 820 | 7,000 | 820 |
| 2003-11-28 | 829 | 829 | 820 | 820 | 5,000 | 820 |
| 2003-11-27 | 821 | 823 | 821 | 823 | 3,000 | 823 |
| 2003-11-26 | 825 | 825 | 820 | 821 | 5,000 | 821 |
| 2003-11-25 | 824 | 825 | 824 | 825 | 2,000 | 825 |
| 2003-11-21 | 818 | 822 | 818 | 822 | 4,000 | 822 |
| 2003-11-20 | 818 | 818 | 817 | 817 | 5,000 | 817 |
| 2003-11-19 | 818 | 823 | 818 | 823 | 9,000 | 823 |
| 2003-11-18 | 815 | 818 | 815 | 818 | 6,000 | 818 |
| 2003-11-17 | 819 | 819 | 818 | 818 | 2,000 | 818 |
| 2003-11-14 | 826 | 826 | 819 | 819 | 15,000 | 819 |
| 2003-11-13 | 819 | 824 | 819 | 824 | 4,000 | 824 |
| 2003-11-12 | 825 | 825 | 813 | 817 | 10,000 | 817 |
| 2003-11-11 | 822 | 826 | 816 | 816 | 12,000 | 816 |
| 2003-11-10 | 816 | 823 | 816 | 823 | 3,000 | 823 |
| 2003-11-07 | 822 | 823 | 822 | 823 | 12,000 | 823 |
| 2003-11-06 | 821 | 825 | 821 | 822 | 4,000 | 822 |
| 2003-11-05 | 822 | 824 | 822 | 824 | 3,000 | 824 |
| 2003-11-04 | 818 | 826 | 818 | 821 | 7,000 | 821 |
| 2003-10-31 | 828 | 828 | 821 | 827 | 6,000 | 827 |
| 2003-10-30 | 819 | 829 | 819 | 828 | 10,000 | 828 |
| 2003-10-29 | 818 | 823 | 818 | 823 | 7,000 | 823 |
| 2003-10-28 | 815 | 820 | 813 | 816 | 9,000 | 816 |
| 2003-10-27 | 820 | 820 | 813 | 813 | 29,000 | 813 |
| 2003-10-24 | 840 | 840 | 816 | 818 | 43,000 | 818 |
| 2003-10-23 | 850 | 850 | 840 | 840 | 16,000 | 840 |
| 2003-10-22 | 857 | 857 | 851 | 851 | 5,000 | 851 |
| 2003-10-21 | 860 | 860 | 851 | 856 | 8,000 | 856 |
| 2003-10-20 | 862 | 862 | 852 | 862 | 8,000 | 862 |
| 2003-10-17 | 860 | 861 | 859 | 861 | 8,000 | 861 |
| 2003-10-16 | 850 | 863 | 850 | 863 | 12,000 | 863 |
| 2003-10-15 | 850 | 851 | 847 | 849 | 9,000 | 849 |
| 2003-10-14 | 849 | 853 | 848 | 848 | 20,000 | 848 |
| 2003-10-10 | 852 | 853 | 848 | 848 | 41,000 | 848 |
| 2003-10-09 | 853 | 855 | 853 | 853 | 13,000 | 853 |
| 2003-10-08 | 866 | 866 | 856 | 858 | 9,000 | 858 |
| 2003-10-07 | 862 | 867 | 860 | 860 | 8,000 | 860 |
| 2003-10-06 | 864 | 865 | 861 | 862 | 7,000 | 862 |
| 2003-10-03 | 860 | 865 | 860 | 865 | 11,000 | 865 |
| 2003-10-02 | 852 | 861 | 852 | 861 | 16,000 | 861 |
| 2003-10-01 | 852 | 852 | 848 | 850 | 40,000 | 850 |
| 2003-09-30 | 853 | 858 | 851 | 851 | 14,000 | 851 |
| 2003-09-29 | 874 | 874 | 858 | 858 | 11,000 | 858 |
| 2003-09-26 | 885 | 885 | 870 | 875 | 17,000 | 875 |
| 2003-09-25 | 884 | 889 | 883 | 887 | 19,000 | 887 |
| 2003-09-24 | 901 | 912 | 900 | 908 | 75,000 | 908 |
| 2003-09-22 | 899 | 905 | 895 | 897 | 34,000 | 897 |
| 2003-09-19 | 890 | 898 | 890 | 898 | 17,000 | 898 |
| 2003-09-18 | 885 | 889 | 882 | 889 | 38,000 | 889 |
| 2003-09-17 | 889 | 890 | 885 | 885 | 32,000 | 885 |
| 2003-09-16 | 890 | 890 | 886 | 889 | 10,000 | 889 |
| 2003-09-12 | 890 | 890 | 889 | 889 | 34,000 | 889 |
| 2003-09-11 | 890 | 890 | 887 | 887 | 10,000 | 887 |
| 2003-09-10 | 889 | 892 | 889 | 891 | 7,000 | 891 |
| 2003-09-09 | 886 | 887 | 886 | 887 | 3,000 | 887 |
| 2003-09-08 | 879 | 883 | 879 | 883 | 12,000 | 883 |
| 2003-09-05 | 879 | 883 | 879 | 880 | 11,000 | 880 |
| 2003-09-04 | 882 | 882 | 879 | 880 | 18,000 | 880 |
| 2003-09-03 | 882 | 883 | 875 | 882 | 20,000 | 882 |
| 2003-09-02 | 886 | 889 | 885 | 885 | 13,000 | 885 |
| 2003-09-01 | 886 | 887 | 885 | 885 | 12,000 | 885 |
| 2003-08-29 | 876 | 887 | 876 | 886 | 7,000 | 886 |
| 2003-08-28 | 880 | 881 | 878 | 878 | 11,000 | 878 |
| 2003-08-27 | 886 | 886 | 882 | 882 | 3,000 | 882 |
| 2003-08-26 | 886 | 886 | 880 | 881 | 11,000 | 881 |
| 2003-08-25 | 886 | 886 | 881 | 881 | 7,000 | 881 |
| 2003-08-22 | 891 | 891 | 885 | 885 | 9,000 | 885 |
| 2003-08-21 | 886 | 891 | 886 | 887 | 9,000 | 887 |
| 2003-08-20 | 903 | 903 | 893 | 893 | 4,000 | 893 |
| 2003-08-19 | 895 | 895 | 887 | 895 | 4,000 | 895 |
| 2003-08-18 | 890 | 892 | 890 | 892 | 2,000 | 892 |
| 2003-08-15 | 899 | 899 | 894 | 894 | 3,000 | 894 |
| 2003-08-14 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2003-08-13 | 885 | 885 | 882 | 885 | 3,000 | 885 |
| 2003-08-12 | 885 | 885 | 885 | 885 | 5,000 | 885 |
| 2003-08-08 | 882 | 885 | 882 | 884 | 7,000 | 884 |
| 2003-08-07 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2003-08-06 | 887 | 890 | 887 | 890 | 2,000 | 890 |
| 2003-08-05 | 895 | 895 | 884 | 886 | 10,000 | 886 |
| 2003-08-04 | 900 | 900 | 895 | 896 | 9,000 | 896 |
| 2003-08-01 | 907 | 907 | 895 | 895 | 9,000 | 895 |
| 2003-07-31 | 899 | 904 | 896 | 904 | 9,000 | 904 |
| 2003-07-30 | 904 | 904 | 893 | 900 | 7,000 | 900 |
| 2003-07-29 | 900 | 900 | 893 | 899 | 8,000 | 899 |
| 2003-07-28 | 899 | 899 | 894 | 899 | 6,000 | 899 |
| 2003-07-25 | 903 | 905 | 897 | 898 | 9,000 | 898 |
| 2003-07-24 | 900 | 903 | 900 | 903 | 6,000 | 903 |
| 2003-07-23 | 896 | 901 | 895 | 900 | 10,000 | 900 |
| 2003-07-22 | 907 | 907 | 895 | 895 | 8,000 | 895 |
| 2003-07-18 | 901 | 902 | 899 | 902 | 8,000 | 902 |
| 2003-07-17 | 909 | 909 | 900 | 900 | 10,000 | 900 |
| 2003-07-16 | 910 | 910 | 909 | 909 | 3,000 | 909 |
| 2003-07-15 | 910 | 910 | 900 | 900 | 14,000 | 900 |
| 2003-07-14 | 903 | 908 | 903 | 906 | 5,000 | 906 |
| 2003-07-11 | 898 | 900 | 893 | 893 | 7,000 | 893 |
| 2003-07-10 | 899 | 900 | 895 | 897 | 13,000 | 897 |
| 2003-07-09 | 890 | 896 | 890 | 892 | 4,000 | 892 |
| 2003-07-08 | 897 | 902 | 889 | 889 | 6,000 | 889 |
| 2003-07-07 | 903 | 903 | 896 | 896 | 10,000 | 896 |
| 2003-07-04 | 899 | 900 | 890 | 900 | 10,000 | 900 |
| 2003-07-03 | 897 | 898 | 892 | 898 | 9,000 | 898 |
| 2003-07-02 | 900 | 900 | 890 | 890 | 11,000 | 890 |
| 2003-07-01 | 876 | 890 | 876 | 890 | 14,000 | 890 |
| 2003-06-30 | 909 | 909 | 875 | 875 | 17,000 | 875 |
| 2003-06-27 | 883 | 883 | 870 | 873 | 6,000 | 873 |
| 2003-06-26 | 878 | 878 | 871 | 873 | 4,000 | 873 |
| 2003-06-25 | 878 | 878 | 878 | 878 | 2,000 | 878 |
| 2003-06-24 | 875 | 878 | 875 | 878 | 7,000 | 878 |
| 2003-06-23 | 865 | 872 | 865 | 872 | 8,000 | 872 |
| 2003-06-20 | 869 | 870 | 865 | 865 | 6,000 | 865 |
| 2003-06-19 | 865 | 869 | 865 | 869 | 8,000 | 869 |
| 2003-06-18 | 868 | 868 | 865 | 865 | 4,000 | 865 |
| 2003-06-17 | 870 | 870 | 858 | 858 | 7,000 | 858 |
| 2003-06-16 | 872 | 872 | 866 | 866 | 6,000 | 866 |
| 2003-06-13 | 874 | 879 | 863 | 863 | 39,000 | 863 |
| 2003-06-12 | 866 | 867 | 864 | 864 | 9,000 | 864 |
| 2003-06-11 | 867 | 868 | 864 | 865 | 8,000 | 865 |
| 2003-06-10 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2003-06-09 | 876 | 879 | 876 | 879 | 3,000 | 879 |
| 2003-06-06 | 865 | 869 | 865 | 869 | 2,000 | 869 |
| 2003-06-05 | 863 | 865 | 863 | 865 | 3,000 | 865 |
| 2003-06-04 | 864 | 864 | 862 | 862 | 4,000 | 862 |
| 2003-06-03 | 872 | 872 | 864 | 872 | 5,000 | 872 |
| 2003-06-02 | 876 | 876 | 872 | 872 | 4,000 | 872 |
| 2003-05-30 | 870 | 876 | 861 | 876 | 6,000 | 876 |
| 2003-05-29 | 859 | 860 | 859 | 860 | 3,000 | 860 |
| 2003-05-28 | 870 | 870 | 861 | 861 | 7,000 | 861 |
| 2003-05-27 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 2003-05-26 | 855 | 869 | 855 | 869 | 3,000 | 869 |
| 2003-05-23 | 870 | 870 | 868 | 868 | 5,000 | 868 |
| 2003-05-22 | 868 | 870 | 868 | 870 | 6,000 | 870 |
| 2003-05-21 | 859 | 859 | 855 | 858 | 5,000 | 858 |
| 2003-05-20 | 870 | 870 | 850 | 852 | 5,000 | 852 |
| 2003-05-19 | 860 | 862 | 856 | 862 | 4,000 | 862 |
| 2003-05-16 | 870 | 870 | 860 | 860 | 7,000 | 860 |
| 2003-05-15 | 870 | 870 | 869 | 869 | 7,000 | 869 |
| 2003-05-14 | 864 | 867 | 864 | 867 | 2,000 | 867 |
| 2003-05-13 | 858 | 863 | 856 | 863 | 6,000 | 863 |
| 2003-05-12 | 856 | 857 | 851 | 851 | 5,000 | 851 |
| 2003-05-09 | 857 | 857 | 850 | 856 | 10,000 | 856 |
| 2003-05-08 | 856 | 856 | 851 | 851 | 4,000 | 851 |
| 2003-05-07 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2003-05-06 | 859 | 859 | 850 | 858 | 6,000 | 858 |
| 2003-05-02 | 857 | 857 | 855 | 856 | 5,000 | 856 |
| 2003-05-01 | 845 | 857 | 845 | 857 | 7,000 | 857 |
| 2003-04-30 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2003-04-28 | 834 | 836 | 830 | 836 | 8,000 | 836 |
| 2003-04-25 | 845 | 845 | 835 | 836 | 7,000 | 836 |
| 2003-04-24 | 835 | 844 | 835 | 844 | 6,000 | 844 |
| 2003-04-23 | 846 | 846 | 835 | 835 | 4,000 | 835 |
| 2003-04-22 | 856 | 856 | 845 | 845 | 10,000 | 845 |
| 2003-04-21 | 854 | 855 | 854 | 855 | 6,000 | 855 |
| 2003-04-18 | 849 | 849 | 844 | 844 | 4,000 | 844 |
| 2003-04-17 | 846 | 849 | 846 | 849 | 3,000 | 849 |
| 2003-04-16 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2003-04-15 | 860 | 863 | 851 | 855 | 12,000 | 855 |
| 2003-04-14 | 865 | 865 | 851 | 851 | 12,000 | 851 |
| 2003-04-11 | 861 | 862 | 855 | 855 | 9,000 | 855 |
| 2003-04-10 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2003-04-09 | 842 | 856 | 842 | 854 | 11,000 | 854 |
| 2003-04-08 | 852 | 855 | 851 | 851 | 8,000 | 851 |
| 2003-04-07 | 865 | 865 | 852 | 852 | 5,000 | 852 |
| 2003-04-04 | 860 | 860 | 853 | 854 | 10,000 | 854 |
| 2003-04-03 | 861 | 861 | 856 | 860 | 6,000 | 860 |
| 2003-04-02 | 863 | 863 | 860 | 860 | 6,000 | 860 |
| 2003-04-01 | 859 | 859 | 853 | 854 | 6,000 | 854 |
| 2003-03-31 | 867 | 867 | 854 | 854 | 12,000 | 854 |
| 2003-03-28 | 862 | 863 | 860 | 863 | 16,000 | 863 |
| 2003-03-27 | 852 | 864 | 849 | 858 | 24,000 | 858 |
| 2003-03-26 | 851 | 858 | 843 | 852 | 24,000 | 852 |
| 2003-03-25 | 849 | 867 | 849 | 867 | 56,000 | 867 |
| 2003-03-24 | 860 | 869 | 860 | 869 | 29,000 | 869 |
| 2003-03-20 | 849 | 855 | 841 | 855 | 17,000 | 855 |
| 2003-03-19 | 840 | 840 | 837 | 840 | 12,000 | 840 |
| 2003-03-18 | 840 | 849 | 840 | 840 | 9,000 | 840 |
| 2003-03-17 | 845 | 845 | 838 | 840 | 10,000 | 840 |
| 2003-03-14 | 841 | 847 | 841 | 847 | 50,000 | 847 |
| 2003-03-13 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2003-03-12 | 841 | 841 | 837 | 838 | 6,000 | 838 |
| 2003-03-11 | 838 | 838 | 830 | 831 | 12,000 | 831 |
| 2003-03-10 | 841 | 841 | 838 | 838 | 3,000 | 838 |
| 2003-03-07 | 855 | 855 | 835 | 835 | 7,000 | 835 |
| 2003-03-06 | 858 | 858 | 852 | 852 | 9,000 | 852 |
| 2003-03-05 | 858 | 858 | 851 | 851 | 8,000 | 851 |
| 2003-03-04 | 858 | 858 | 853 | 857 | 10,000 | 857 |
| 2003-03-03 | 848 | 856 | 848 | 856 | 3,000 | 856 |
| 2003-02-28 | 847 | 847 | 837 | 837 | 4,000 | 837 |
| 2003-02-27 | 837 | 840 | 836 | 837 | 7,000 | 837 |
| 2003-02-26 | 859 | 859 | 849 | 849 | 4,000 | 849 |
| 2003-02-25 | 843 | 854 | 843 | 849 | 23,000 | 849 |
| 2003-02-24 | 863 | 863 | 832 | 841 | 12,000 | 841 |
| 2003-02-21 | 853 | 853 | 847 | 847 | 7,000 | 847 |
| 2003-02-20 | 869 | 869 | 857 | 857 | 7,000 | 857 |
| 2003-02-19 | 852 | 861 | 850 | 850 | 11,000 | 850 |
| 2003-02-18 | 850 | 850 | 842 | 850 | 11,000 | 850 |
| 2003-02-17 | 857 | 857 | 845 | 849 | 13,000 | 849 |
| 2003-02-14 | 840 | 840 | 836 | 837 | 15,000 | 837 |
| 2003-02-13 | 834 | 834 | 825 | 830 | 9,000 | 830 |
| 2003-02-12 | 842 | 850 | 829 | 829 | 22,000 | 829 |
| 2003-02-10 | 844 | 852 | 835 | 835 | 9,000 | 835 |
| 2003-02-07 | 845 | 845 | 843 | 843 | 5,000 | 843 |
| 2003-02-06 | 826 | 836 | 825 | 835 | 8,000 | 835 |
| 2003-02-05 | 814 | 825 | 810 | 825 | 10,000 | 825 |
| 2003-02-04 | 807 | 817 | 807 | 814 | 11,000 | 814 |
| 2003-02-03 | 803 | 808 | 802 | 808 | 9,000 | 808 |
| 2003-01-31 | 808 | 808 | 801 | 802 | 12,000 | 802 |
| 2003-01-30 | 807 | 810 | 806 | 806 | 3,000 | 806 |
| 2003-01-29 | 813 | 813 | 806 | 806 | 15,000 | 806 |
| 2003-01-28 | 815 | 826 | 815 | 815 | 10,000 | 815 |
| 2003-01-27 | 815 | 816 | 815 | 815 | 5,000 | 815 |
| 2003-01-24 | 812 | 815 | 812 | 815 | 14,000 | 815 |
| 2003-01-23 | 812 | 812 | 812 | 812 | 5,000 | 812 |
| 2003-01-22 | 810 | 813 | 810 | 813 | 14,000 | 813 |
| 2003-01-21 | 810 | 815 | 810 | 812 | 14,000 | 812 |
| 2003-01-20 | 805 | 810 | 801 | 810 | 10,000 | 810 |
| 2003-01-17 | 810 | 810 | 806 | 806 | 5,000 | 806 |
| 2003-01-16 | 810 | 810 | 808 | 810 | 6,000 | 810 |
| 2003-01-15 | 806 | 811 | 806 | 811 | 17,000 | 811 |
| 2003-01-14 | 807 | 816 | 804 | 805 | 9,000 | 805 |
| 2003-01-10 | 809 | 813 | 807 | 807 | 6,000 | 807 |
| 2003-01-09 | 811 | 813 | 810 | 813 | 5,000 | 813 |
| 2003-01-08 | 815 | 816 | 814 | 816 | 10,000 | 816 |
| 2003-01-07 | 818 | 818 | 810 | 815 | 18,000 | 815 |
| 2003-01-06 | 809 | 809 | 808 | 808 | 3,000 | 808 |
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
