9850 (株)グルメ杵屋の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	915	916	915	916	9,000	916
2004-12-29	918	918	916	916	4,000	916
2004-12-28	910	910	909	909	2,000	909
2004-12-27	930	930	892	892	16,000	892
2004-12-24	906	908	900	900	13,000	900
2004-12-22	881	899	881	899	18,000	899
2004-12-21	874	880	874	880	14,000	880
2004-12-20	874	875	870	874	11,000	874
2004-12-17	869	874	869	873	11,000	873
2004-12-16	869	869	865	869	5,000	869
2004-12-15	875	875	861	869	15,000	869
2004-12-14	868	868	861	868	8,000	868
2004-12-13	865	865	860	860	5,000	860
2004-12-10	865	865	855	864	30,000	864
2004-12-09	855	855	855	855	3,000	855
2004-12-08	858	858	854	854	16,000	854
2004-12-07	860	860	858	858	8,000	858
2004-12-06	864	864	860	860	7,000	860
2004-12-03	870	870	866	866	6,000	866
2004-12-02	865	868	860	868	9,000	868
2004-12-01	865	865	858	863	9,000	863
2004-11-30	861	863	856	863	7,000	863
2004-11-29	856	864	853	856	20,000	856
2004-11-26	857	861	856	856	11,000	856
2004-11-25	859	860	855	855	12,000	855
2004-11-24	855	867	855	855	9,000	855
2004-11-22	860	868	852	857	40,000	857
2004-11-19	871	871	867	868	11,000	868
2004-11-18	870	870	870	870	4,000	870
2004-11-17	869	870	868	870	9,000	870
2004-11-16	872	878	867	867	21,000	867
2004-11-15	869	871	865	871	6,000	871
2004-11-12	863	866	863	864	20,000	864
2004-11-11	871	871	864	865	9,000	865
2004-11-10	865	865	863	864	26,000	864
2004-11-09	865	868	865	866	37,000	866
2004-11-08	910	910	857	860	49,000	860
2004-11-05	912	921	910	910	8,000	910
2004-11-04	914	925	901	922	10,000	922
2004-11-02	905	917	905	917	5,000	917
2004-11-01	906	906	905	905	2,000	905
2004-10-29	904	907	904	905	5,000	905
2004-10-28	901	906	900	904	7,000	904
2004-10-27	892	893	890	893	9,000	893
2004-10-26	891	904	890	890	9,000	890
2004-10-25	893	893	890	890	6,000	890
2004-10-22	896	896	893	893	6,000	893
2004-10-21	898	898	896	896	7,000	896
2004-10-20	912	912	897	898	6,000	898
2004-10-19	910	910	900	903	33,000	903
2004-10-18	925	925	924	925	4,000	925
2004-10-15	921	929	921	929	12,000	929
2004-10-14	944	944	934	941	7,000	941
2004-10-13	944	944	944	944	1,000	944
2004-10-12	950	951	944	944	12,000	944
2004-10-08	952	952	951	951	5,000	951
2004-10-07	950	954	950	952	9,000	952
2004-10-06	937	953	937	943	7,000	943
2004-10-05	955	956	955	955	7,000	955
2004-10-04	941	954	941	954	13,000	954
2004-10-01	930	944	930	940	16,000	940
2004-09-30	932	932	922	930	6,000	930
2004-09-29	935	935	931	932	10,000	932
2004-09-28	926	935	926	935	8,000	935
2004-09-27	943	943	932	936	26,000	936
2004-09-24	957	959	955	959	87,000	959
2004-09-22	962	964	957	960	35,000	960
2004-09-21	965	965	961	962	17,000	962
2004-09-17	965	967	957	965	12,000	965
2004-09-16	963	967	955	966	24,000	966
2004-09-15	970	970	964	966	12,000	966
2004-09-14	968	968	964	965	10,000	965
2004-09-13	963	965	961	963	9,000	963
2004-09-10	957	966	957	961	43,000	961
2004-09-09	967	967	966	967	6,000	967
2004-09-08	958	965	958	964	4,000	964
2004-09-07	963	968	961	961	12,000	961
2004-09-06	955	971	955	960	36,000	960
2004-09-03	954	956	954	954	11,000	954
2004-09-02	957	957	953	956	4,000	956
2004-09-01	953	955	950	955	9,000	955
2004-08-31	960	960	945	945	20,000	945
2004-08-30	959	964	959	960	3,000	960
2004-08-27	950	959	950	959	6,000	959
2004-08-25	957	960	957	960	10,000	960
2004-08-24	959	959	957	957	17,000	957
2004-08-23	957	958	957	958	7,000	958
2004-08-20	958	960	951	960	21,000	960
2004-08-19	948	955	948	953	7,000	953
2004-08-18	940	945	933	943	14,000	943
2004-08-17	940	942	934	940	10,000	940
2004-08-16	940	940	931	940	18,000	940
2004-08-13	933	940	928	940	29,000	940
2004-08-12	934	934	932	933	3,000	933
2004-08-11	933	935	930	935	8,000	935
2004-08-10	931	933	926	933	6,000	933
2004-08-09	930	930	930	930	2,000	930
2004-08-06	934	934	930	930	5,000	930
2004-08-05	924	934	924	934	8,000	934
2004-08-04	932	932	924	924	8,000	924
2004-08-03	935	935	926	935	15,000	935
2004-08-02	935	935	930	933	12,000	933
2004-07-30	940	940	927	930	11,000	930
2004-07-29	926	930	926	930	5,000	930
2004-07-28	931	935	930	935	5,000	935
2004-07-27	930	930	928	928	4,000	928
2004-07-26	938	940	935	935	9,000	935
2004-07-23	928	938	928	938	4,000	938
2004-07-22	941	944	920	944	25,000	944
2004-07-21	939	945	935	944	16,000	944
2004-07-20	935	935	929	929	5,000	929
2004-07-16	948	948	933	934	6,000	934
2004-07-15	945	945	945	945	4,000	945
2004-07-14	945	946	936	942	30,000	942
2004-07-13	940	950	940	942	12,000	942
2004-07-12	937	940	931	940	19,000	940
2004-07-09	925	937	925	937	11,000	937
2004-07-08	932	932	930	930	5,000	930
2004-07-07	934	934	930	930	5,000	930
2004-07-06	936	936	935	935	12,000	935
2004-07-05	949	949	938	938	16,000	938
2004-07-02	966	966	950	950	7,000	950
2004-07-01	973	973	956	965	12,000	965
2004-06-30	983	983	971	975	19,000	975
2004-06-29	962	971	961	965	32,000	965
2004-06-28	941	955	941	955	18,000	955
2004-06-25	935	943	935	937	6,000	937
2004-06-24	933	935	933	935	7,000	935
2004-06-23	936	943	928	928	12,000	928
2004-06-22	945	945	925	936	16,000	936
2004-06-21	925	935	925	935	21,000	935
2004-06-18	930	930	926	926	9,000	926
2004-06-17	930	930	920	930	11,000	930
2004-06-16	921	929	921	929	14,000	929
2004-06-15	923	924	919	921	14,000	921
2004-06-14	921	925	915	922	12,000	922
2004-06-11	910	920	910	919	36,000	919
2004-06-10	908	916	904	914	20,000	914
2004-06-09	910	913	905	908	12,000	908
2004-06-08	913	913	900	906	13,000	906
2004-06-07	920	920	916	916	7,000	916
2004-06-04	914	914	908	914	5,000	914
2004-06-03	910	918	910	914	12,000	914
2004-06-02	918	918	905	918	8,000	918
2004-06-01	918	918	908	913	5,000	913
2004-05-31	915	915	906	909	7,000	909
2004-05-28	909	914	899	914	17,000	914
2004-05-27	902	911	902	909	11,000	909
2004-05-26	914	914	899	912	8,000	912
2004-05-25	912	912	908	908	4,000	908
2004-05-24	915	915	900	910	15,000	910
2004-05-21	890	911	885	911	36,000	911
2004-05-20	897	901	885	890	22,000	890
2004-05-19	875	877	873	877	9,000	877
2004-05-18	840	862	840	855	8,000	855
2004-05-17	871	871	850	850	17,000	850
2004-05-14	896	916	870	875	31,000	875
2004-05-13	882	895	882	895	33,000	895
2004-05-12	885	886	879	882	72,000	882
2004-05-11	881	894	881	889	14,000	889
2004-05-10	910	910	891	891	42,000	891
2004-05-07	934	934	905	921	14,000	921
2004-05-06	965	965	939	946	37,000	946
2004-04-30	966	966	950	960	17,000	960
2004-04-28	975	977	969	976	16,000	976
2004-04-27	983	983	977	978	14,000	978
2004-04-26	973	985	966	985	28,000	985
2004-04-23	940	974	935	973	46,000	973
2004-04-22	937	941	930	941	35,000	941
2004-04-21	935	935	920	935	17,000	935
2004-04-20	930	940	930	937	34,000	937
2004-04-19	900	934	900	934	41,000	934
2004-04-16	901	917	901	909	28,000	909
2004-04-15	904	910	903	910	32,000	910
2004-04-14	900	904	900	904	6,000	904
2004-04-13	901	906	901	902	17,000	902
2004-04-12	900	905	900	902	10,000	902
2004-04-09	901	902	901	901	6,000	901
2004-04-08	907	911	906	911	21,000	911
2004-04-07	898	907	895	907	34,000	907
2004-04-06	895	898	892	898	17,000	898
2004-04-05	895	900	895	897	16,000	897
2004-04-02	898	899	895	895	6,000	895
2004-04-01	900	901	891	896	16,000	896
2004-03-31	890	900	890	900	24,000	900
2004-03-30	888	890	881	890	8,000	890
2004-03-29	888	894	886	894	12,000	894
2004-03-26	887	895	882	890	22,000	890
2004-03-25	909	911	907	909	97,000	909
2004-03-24	909	915	902	915	30,000	915
2004-03-23	912	912	907	909	23,000	909
2004-03-22	912	914	910	910	25,000	910
2004-03-19	915	918	909	909	27,000	909
2004-03-18	913	919	910	919	24,000	919
2004-03-17	913	913	906	913	21,000	913
2004-03-16	913	913	911	913	16,000	913
2004-03-15	906	912	905	911	20,000	911
2004-03-12	900	909	900	909	33,000	909
2004-03-11	907	910	900	910	23,000	910
2004-03-10	905	910	905	907	21,000	907
2004-03-09	908	911	906	909	14,000	909
2004-03-08	911	911	906	911	13,000	911
2004-03-05	904	905	902	905	7,000	905
2004-03-04	909	909	904	904	9,000	904
2004-03-03	902	907	900	905	27,000	905
2004-03-02	903	903	892	896	16,000	896
2004-03-01	898	902	898	902	18,000	902
2004-02-27	881	893	881	893	13,000	893
2004-02-26	880	882	880	882	10,000	882
2004-02-25	880	882	880	880	10,000	880
2004-02-24	886	887	880	881	9,000	881
2004-02-23	875	888	875	886	4,000	886
2004-02-20	876	878	873	875	12,000	875
2004-02-19	875	878	868	877	12,000	877
2004-02-18	876	877	871	877	9,000	877
2004-02-17	868	876	868	876	8,000	876
2004-02-16	871	875	867	868	7,000	868
2004-02-13	870	871	866	870	10,000	870
2004-02-12	862	872	862	867	5,000	867
2004-02-10	872	872	867	867	10,000	867
2004-02-09	869	870	868	869	10,000	869
2004-02-06	878	878	868	869	4,000	869
2004-02-05	871	871	866	868	6,000	868
2004-02-04	874	874	870	870	5,000	870
2004-02-03	869	870	864	870	12,000	870
2004-02-02	868	869	856	867	10,000	867
2004-01-30	854	870	854	868	11,000	868
2004-01-29	875	875	858	858	20,000	858
2004-01-28	866	870	866	870	8,000	870
2004-01-27	871	872	867	867	5,000	867
2004-01-26	871	875	871	871	4,000	871
2004-01-23	866	871	866	871	11,000	871
2004-01-22	880	880	871	871	7,000	871
2004-01-21	877	877	870	877	3,000	877
2004-01-20	870	872	870	870	4,000	870
2004-01-19	866	870	860	870	7,000	870
2004-01-16	861	866	861	866	7,000	866
2004-01-15	868	868	861	861	9,000	861
2004-01-14	861	865	856	861	11,000	861
2004-01-13	870	871	862	862	8,000	862
2004-01-09	872	872	869	870	6,000	870
2004-01-08	858	863	857	863	7,000	863
2004-01-07	871	871	860	870	4,000	870
2004-01-06	870	870	860	860	7,000	860
2004-01-05	855	857	855	857	4,000	857

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9850 (株)グルメ杵屋 の時系列データ [2004年度]

9850 (株)グルメ杵屋の時系列データ [2004年度]