9850 (株)グルメ杵屋 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 915 | 915 | 911 | 912 | 16,000 | 912 |
| 2005-12-29 | 910 | 917 | 908 | 917 | 24,000 | 917 |
| 2005-12-28 | 911 | 912 | 910 | 910 | 12,000 | 910 |
| 2005-12-27 | 907 | 912 | 907 | 908 | 15,000 | 908 |
| 2005-12-26 | 909 | 909 | 907 | 907 | 16,000 | 907 |
| 2005-12-22 | 909 | 912 | 908 | 909 | 31,000 | 909 |
| 2005-12-21 | 909 | 911 | 908 | 911 | 23,000 | 911 |
| 2005-12-20 | 911 | 912 | 908 | 908 | 16,000 | 908 |
| 2005-12-19 | 912 | 914 | 908 | 909 | 20,000 | 909 |
| 2005-12-16 | 909 | 910 | 907 | 910 | 13,000 | 910 |
| 2005-12-15 | 913 | 915 | 907 | 909 | 26,000 | 909 |
| 2005-12-14 | 917 | 918 | 910 | 910 | 26,000 | 910 |
| 2005-12-13 | 920 | 920 | 913 | 915 | 24,000 | 915 |
| 2005-12-12 | 911 | 914 | 911 | 914 | 25,000 | 914 |
| 2005-12-09 | 908 | 910 | 906 | 910 | 46,000 | 910 |
| 2005-12-08 | 918 | 918 | 909 | 909 | 20,000 | 909 |
| 2005-12-07 | 918 | 918 | 912 | 916 | 26,000 | 916 |
| 2005-12-06 | 912 | 914 | 910 | 914 | 21,000 | 914 |
| 2005-12-05 | 913 | 915 | 910 | 912 | 15,000 | 912 |
| 2005-12-02 | 912 | 915 | 907 | 913 | 35,000 | 913 |
| 2005-12-01 | 906 | 910 | 906 | 909 | 16,000 | 909 |
| 2005-11-30 | 909 | 909 | 906 | 906 | 16,000 | 906 |
| 2005-11-29 | 907 | 910 | 907 | 910 | 11,000 | 910 |
| 2005-11-28 | 909 | 909 | 906 | 906 | 17,000 | 906 |
| 2005-11-25 | 908 | 908 | 905 | 907 | 9,000 | 907 |
| 2005-11-24 | 913 | 913 | 905 | 906 | 23,000 | 906 |
| 2005-11-22 | 905 | 913 | 905 | 913 | 17,000 | 913 |
| 2005-11-21 | 907 | 909 | 904 | 905 | 12,000 | 905 |
| 2005-11-18 | 910 | 910 | 906 | 910 | 13,000 | 910 |
| 2005-11-17 | 906 | 913 | 906 | 911 | 5,000 | 911 |
| 2005-11-16 | 907 | 907 | 904 | 906 | 6,000 | 906 |
| 2005-11-15 | 905 | 915 | 900 | 915 | 15,000 | 915 |
| 2005-11-14 | 905 | 907 | 901 | 901 | 11,000 | 901 |
| 2005-11-11 | 905 | 909 | 903 | 909 | 16,000 | 909 |
| 2005-11-10 | 908 | 909 | 907 | 907 | 5,000 | 907 |
| 2005-11-09 | 911 | 916 | 905 | 907 | 14,000 | 907 |
| 2005-11-08 | 921 | 921 | 915 | 916 | 14,000 | 916 |
| 2005-11-07 | 920 | 926 | 917 | 926 | 16,000 | 926 |
| 2005-11-04 | 921 | 924 | 921 | 924 | 10,000 | 924 |
| 2005-11-02 | 923 | 925 | 920 | 921 | 8,000 | 921 |
| 2005-11-01 | 918 | 925 | 918 | 925 | 16,000 | 925 |
| 2005-10-31 | 911 | 912 | 908 | 909 | 16,000 | 909 |
| 2005-10-28 | 906 | 911 | 904 | 911 | 22,000 | 911 |
| 2005-10-27 | 905 | 908 | 901 | 901 | 13,000 | 901 |
| 2005-10-26 | 901 | 904 | 900 | 904 | 17,000 | 904 |
| 2005-10-25 | 896 | 901 | 896 | 901 | 12,000 | 901 |
| 2005-10-24 | 893 | 899 | 887 | 899 | 17,000 | 899 |
| 2005-10-21 | 888 | 894 | 886 | 891 | 22,000 | 891 |
| 2005-10-20 | 892 | 901 | 888 | 888 | 38,000 | 888 |
| 2005-10-19 | 896 | 901 | 892 | 892 | 29,000 | 892 |
| 2005-10-18 | 901 | 902 | 895 | 895 | 23,000 | 895 |
| 2005-10-17 | 909 | 909 | 901 | 901 | 16,000 | 901 |
| 2005-10-14 | 910 | 910 | 904 | 907 | 17,000 | 907 |
| 2005-10-13 | 903 | 913 | 903 | 905 | 29,000 | 905 |
| 2005-10-12 | 904 | 917 | 904 | 917 | 33,000 | 917 |
| 2005-10-11 | 900 | 904 | 899 | 902 | 13,000 | 902 |
| 2005-10-07 | 893 | 899 | 892 | 899 | 15,000 | 899 |
| 2005-10-06 | 891 | 899 | 891 | 892 | 26,000 | 892 |
| 2005-10-05 | 891 | 898 | 890 | 891 | 28,000 | 891 |
| 2005-10-04 | 891 | 899 | 888 | 891 | 25,000 | 891 |
| 2005-10-03 | 918 | 918 | 889 | 889 | 22,000 | 889 |
| 2005-09-30 | 905 | 909 | 901 | 909 | 31,000 | 909 |
| 2005-09-29 | 918 | 918 | 908 | 908 | 17,000 | 908 |
| 2005-09-28 | 918 | 919 | 909 | 909 | 30,000 | 909 |
| 2005-09-27 | 920 | 925 | 916 | 925 | 48,000 | 925 |
| 2005-09-26 | 930 | 933 | 927 | 930 | 210,000 | 930 |
| 2005-09-22 | 944 | 945 | 933 | 933 | 25,000 | 933 |
| 2005-09-21 | 946 | 947 | 942 | 944 | 21,000 | 944 |
| 2005-09-20 | 947 | 947 | 944 | 947 | 20,000 | 947 |
| 2005-09-16 | 944 | 946 | 943 | 945 | 17,000 | 945 |
| 2005-09-15 | 943 | 945 | 942 | 943 | 21,000 | 943 |
| 2005-09-14 | 939 | 943 | 939 | 943 | 15,000 | 943 |
| 2005-09-13 | 937 | 939 | 937 | 939 | 10,000 | 939 |
| 2005-09-12 | 937 | 938 | 936 | 936 | 10,000 | 936 |
| 2005-09-09 | 934 | 936 | 934 | 935 | 52,000 | 935 |
| 2005-09-08 | 935 | 935 | 931 | 932 | 12,000 | 932 |
| 2005-09-07 | 932 | 935 | 931 | 934 | 11,000 | 934 |
| 2005-09-06 | 931 | 934 | 931 | 931 | 6,000 | 931 |
| 2005-09-05 | 926 | 930 | 926 | 930 | 7,000 | 930 |
| 2005-09-02 | 931 | 932 | 928 | 928 | 7,000 | 928 |
| 2005-09-01 | 926 | 931 | 925 | 925 | 9,000 | 925 |
| 2005-08-31 | 934 | 934 | 925 | 925 | 8,000 | 925 |
| 2005-08-30 | 923 | 929 | 923 | 929 | 9,000 | 929 |
| 2005-08-29 | 927 | 927 | 922 | 922 | 19,000 | 922 |
| 2005-08-26 | 925 | 926 | 925 | 926 | 6,000 | 926 |
| 2005-08-25 | 929 | 930 | 925 | 925 | 9,000 | 925 |
| 2005-08-24 | 926 | 929 | 926 | 929 | 13,000 | 929 |
| 2005-08-23 | 925 | 926 | 924 | 925 | 12,000 | 925 |
| 2005-08-22 | 921 | 926 | 921 | 924 | 15,000 | 924 |
| 2005-08-19 | 926 | 927 | 925 | 925 | 5,000 | 925 |
| 2005-08-18 | 927 | 927 | 926 | 927 | 6,000 | 927 |
| 2005-08-17 | 922 | 929 | 922 | 927 | 13,000 | 927 |
| 2005-08-16 | 921 | 924 | 921 | 924 | 6,000 | 924 |
| 2005-08-15 | 913 | 922 | 911 | 921 | 20,000 | 921 |
| 2005-08-12 | 920 | 920 | 913 | 913 | 10,000 | 913 |
| 2005-08-11 | 916 | 921 | 916 | 920 | 8,000 | 920 |
| 2005-08-10 | 916 | 922 | 916 | 920 | 7,000 | 920 |
| 2005-08-09 | 910 | 914 | 908 | 912 | 23,000 | 912 |
| 2005-08-08 | 915 | 915 | 910 | 911 | 10,000 | 911 |
| 2005-08-05 | 920 | 920 | 915 | 916 | 17,000 | 916 |
| 2005-08-04 | 926 | 928 | 921 | 922 | 14,000 | 922 |
| 2005-08-03 | 928 | 928 | 924 | 926 | 7,000 | 926 |
| 2005-08-02 | 926 | 927 | 924 | 924 | 7,000 | 924 |
| 2005-08-01 | 924 | 930 | 924 | 924 | 10,000 | 924 |
| 2005-07-29 | 931 | 931 | 925 | 925 | 11,000 | 925 |
| 2005-07-28 | 933 | 934 | 930 | 930 | 7,000 | 930 |
| 2005-07-27 | 935 | 935 | 930 | 932 | 16,000 | 932 |
| 2005-07-26 | 936 | 937 | 926 | 934 | 10,000 | 934 |
| 2005-07-25 | 941 | 941 | 936 | 936 | 8,000 | 936 |
| 2005-07-22 | 916 | 925 | 913 | 921 | 26,000 | 921 |
| 2005-07-21 | 913 | 920 | 913 | 917 | 11,000 | 917 |
| 2005-07-20 | 921 | 921 | 920 | 920 | 8,000 | 920 |
| 2005-07-19 | 920 | 920 | 914 | 919 | 11,000 | 919 |
| 2005-07-15 | 915 | 917 | 913 | 917 | 6,000 | 917 |
| 2005-07-14 | 913 | 916 | 913 | 914 | 5,000 | 914 |
| 2005-07-13 | 912 | 913 | 906 | 912 | 8,000 | 912 |
| 2005-07-12 | 914 | 918 | 914 | 918 | 14,000 | 918 |
| 2005-07-11 | 919 | 919 | 914 | 914 | 6,000 | 914 |
| 2005-07-08 | 918 | 918 | 910 | 918 | 15,000 | 918 |
| 2005-07-07 | 909 | 914 | 909 | 914 | 11,000 | 914 |
| 2005-07-06 | 913 | 916 | 910 | 914 | 10,000 | 914 |
| 2005-07-05 | 914 | 919 | 910 | 919 | 12,000 | 919 |
| 2005-07-04 | 924 | 928 | 922 | 923 | 13,000 | 923 |
| 2005-07-01 | 929 | 929 | 921 | 923 | 23,000 | 923 |
| 2005-06-30 | 936 | 936 | 924 | 926 | 21,000 | 926 |
| 2005-06-29 | 906 | 927 | 906 | 923 | 24,000 | 923 |
| 2005-06-28 | 908 | 908 | 906 | 906 | 7,000 | 906 |
| 2005-06-27 | 901 | 905 | 901 | 905 | 3,000 | 905 |
| 2005-06-24 | 898 | 905 | 898 | 900 | 6,000 | 900 |
| 2005-06-23 | 900 | 905 | 900 | 900 | 8,000 | 900 |
| 2005-06-22 | 904 | 904 | 897 | 898 | 10,000 | 898 |
| 2005-06-21 | 890 | 895 | 890 | 894 | 12,000 | 894 |
| 2005-06-20 | 886 | 888 | 883 | 886 | 25,000 | 886 |
| 2005-06-17 | 888 | 888 | 887 | 887 | 6,000 | 887 |
| 2005-06-16 | 884 | 887 | 883 | 883 | 8,000 | 883 |
| 2005-06-15 | 883 | 884 | 883 | 884 | 9,000 | 884 |
| 2005-06-14 | 885 | 885 | 880 | 880 | 8,000 | 880 |
| 2005-06-13 | 887 | 887 | 881 | 881 | 9,000 | 881 |
| 2005-06-10 | 878 | 882 | 878 | 880 | 25,000 | 880 |
| 2005-06-09 | 881 | 883 | 880 | 882 | 6,000 | 882 |
| 2005-06-08 | 881 | 882 | 874 | 880 | 15,000 | 880 |
| 2005-06-07 | 882 | 882 | 874 | 880 | 13,000 | 880 |
| 2005-06-06 | 877 | 879 | 872 | 874 | 12,000 | 874 |
| 2005-06-03 | 877 | 881 | 877 | 877 | 9,000 | 877 |
| 2005-06-02 | 880 | 882 | 879 | 882 | 19,000 | 882 |
| 2005-06-01 | 885 | 885 | 883 | 884 | 23,000 | 884 |
| 2005-05-31 | 882 | 885 | 882 | 884 | 15,000 | 884 |
| 2005-05-30 | 884 | 885 | 881 | 881 | 13,000 | 881 |
| 2005-05-27 | 875 | 882 | 875 | 879 | 6,000 | 879 |
| 2005-05-26 | 878 | 878 | 873 | 875 | 6,000 | 875 |
| 2005-05-25 | 885 | 885 | 871 | 876 | 11,000 | 876 |
| 2005-05-24 | 888 | 888 | 879 | 885 | 5,000 | 885 |
| 2005-05-23 | 881 | 888 | 881 | 884 | 10,000 | 884 |
| 2005-05-20 | 879 | 884 | 879 | 880 | 11,000 | 880 |
| 2005-05-19 | 867 | 872 | 867 | 869 | 12,000 | 869 |
| 2005-05-18 | 875 | 875 | 865 | 865 | 16,000 | 865 |
| 2005-05-17 | 874 | 880 | 874 | 875 | 18,000 | 875 |
| 2005-05-16 | 885 | 887 | 870 | 874 | 62,000 | 874 |
| 2005-05-13 | 894 | 895 | 888 | 888 | 9,000 | 888 |
| 2005-05-12 | 895 | 896 | 895 | 895 | 5,000 | 895 |
| 2005-05-11 | 893 | 893 | 890 | 891 | 12,000 | 891 |
| 2005-05-10 | 893 | 899 | 893 | 893 | 16,000 | 893 |
| 2005-05-09 | 900 | 903 | 892 | 893 | 25,000 | 893 |
| 2005-05-06 | 893 | 911 | 893 | 903 | 10,000 | 903 |
| 2005-05-02 | 903 | 903 | 891 | 892 | 6,000 | 892 |
| 2005-04-28 | 892 | 896 | 890 | 894 | 10,000 | 894 |
| 2005-04-27 | 891 | 900 | 890 | 891 | 11,000 | 891 |
| 2005-04-26 | 888 | 894 | 888 | 894 | 12,000 | 894 |
| 2005-04-25 | 890 | 890 | 886 | 887 | 17,000 | 887 |
| 2005-04-22 | 899 | 910 | 892 | 896 | 25,000 | 896 |
| 2005-04-21 | 892 | 897 | 890 | 896 | 15,000 | 896 |
| 2005-04-20 | 907 | 907 | 895 | 897 | 33,000 | 897 |
| 2005-04-19 | 912 | 913 | 905 | 907 | 21,000 | 907 |
| 2005-04-18 | 934 | 934 | 912 | 915 | 24,000 | 915 |
| 2005-04-15 | 943 | 943 | 935 | 936 | 9,000 | 936 |
| 2005-04-14 | 945 | 945 | 938 | 938 | 5,000 | 938 |
| 2005-04-13 | 936 | 952 | 936 | 952 | 6,000 | 952 |
| 2005-04-12 | 933 | 936 | 933 | 936 | 3,000 | 936 |
| 2005-04-11 | 951 | 953 | 940 | 940 | 16,000 | 940 |
| 2005-04-08 | 949 | 956 | 949 | 956 | 6,000 | 956 |
| 2005-04-07 | 950 | 952 | 950 | 952 | 5,000 | 952 |
| 2005-04-06 | 956 | 956 | 950 | 952 | 12,000 | 952 |
| 2005-04-05 | 938 | 951 | 932 | 951 | 16,000 | 951 |
| 2005-04-04 | 929 | 939 | 929 | 939 | 8,000 | 939 |
| 2005-04-01 | 949 | 949 | 935 | 939 | 8,000 | 939 |
| 2005-03-31 | 932 | 949 | 932 | 949 | 13,000 | 949 |
| 2005-03-30 | 918 | 939 | 918 | 932 | 13,000 | 932 |
| 2005-03-29 | 948 | 948 | 930 | 946 | 23,000 | 946 |
| 2005-03-28 | 946 | 956 | 946 | 953 | 43,000 | 953 |
| 2005-03-25 | 962 | 964 | 961 | 961 | 115,000 | 961 |
| 2005-03-24 | 969 | 969 | 964 | 969 | 31,000 | 969 |
| 2005-03-23 | 970 | 979 | 962 | 979 | 63,000 | 979 |
| 2005-03-22 | 961 | 968 | 960 | 967 | 41,000 | 967 |
| 2005-03-18 | 955 | 963 | 955 | 963 | 15,000 | 963 |
| 2005-03-17 | 959 | 959 | 951 | 952 | 14,000 | 952 |
| 2005-03-16 | 963 | 963 | 956 | 956 | 12,000 | 956 |
| 2005-03-15 | 956 | 956 | 953 | 954 | 16,000 | 954 |
| 2005-03-14 | 960 | 960 | 956 | 956 | 12,000 | 956 |
| 2005-03-11 | 953 | 958 | 951 | 956 | 54,000 | 956 |
| 2005-03-10 | 952 | 952 | 950 | 952 | 18,000 | 952 |
| 2005-03-09 | 949 | 957 | 949 | 957 | 10,000 | 957 |
| 2005-03-08 | 950 | 951 | 947 | 948 | 18,000 | 948 |
| 2005-03-07 | 959 | 959 | 956 | 959 | 10,000 | 959 |
| 2005-03-04 | 954 | 955 | 952 | 955 | 10,000 | 955 |
| 2005-03-03 | 954 | 955 | 940 | 951 | 14,000 | 951 |
| 2005-03-02 | 950 | 955 | 949 | 955 | 13,000 | 955 |
| 2005-03-01 | 952 | 954 | 947 | 950 | 19,000 | 950 |
| 2005-02-28 | 945 | 950 | 940 | 947 | 16,000 | 947 |
| 2005-02-25 | 937 | 943 | 937 | 943 | 9,000 | 943 |
| 2005-02-24 | 935 | 935 | 930 | 931 | 11,000 | 931 |
| 2005-02-23 | 942 | 943 | 927 | 927 | 15,000 | 927 |
| 2005-02-22 | 950 | 950 | 940 | 949 | 12,000 | 949 |
| 2005-02-21 | 940 | 941 | 940 | 940 | 10,000 | 940 |
| 2005-02-18 | 937 | 938 | 931 | 938 | 11,000 | 938 |
| 2005-02-17 | 935 | 944 | 935 | 936 | 8,000 | 936 |
| 2005-02-16 | 939 | 939 | 935 | 935 | 10,000 | 935 |
| 2005-02-15 | 950 | 950 | 938 | 944 | 9,000 | 944 |
| 2005-02-14 | 934 | 947 | 931 | 947 | 11,000 | 947 |
| 2005-02-10 | 933 | 935 | 926 | 931 | 16,000 | 931 |
| 2005-02-09 | 929 | 931 | 926 | 931 | 11,000 | 931 |
| 2005-02-08 | 927 | 930 | 927 | 929 | 6,000 | 929 |
| 2005-02-07 | 924 | 927 | 922 | 927 | 28,000 | 927 |
| 2005-02-04 | 927 | 927 | 924 | 924 | 5,000 | 924 |
| 2005-02-03 | 929 | 930 | 923 | 923 | 15,000 | 923 |
| 2005-02-02 | 927 | 929 | 923 | 924 | 10,000 | 924 |
| 2005-02-01 | 927 | 927 | 917 | 927 | 8,000 | 927 |
| 2005-01-31 | 914 | 928 | 914 | 928 | 17,000 | 928 |
| 2005-01-28 | 924 | 924 | 917 | 920 | 9,000 | 920 |
| 2005-01-27 | 929 | 929 | 921 | 928 | 6,000 | 928 |
| 2005-01-26 | 929 | 931 | 922 | 931 | 12,000 | 931 |
| 2005-01-25 | 914 | 927 | 914 | 927 | 7,000 | 927 |
| 2005-01-24 | 912 | 924 | 912 | 922 | 7,000 | 922 |
| 2005-01-21 | 917 | 926 | 911 | 926 | 16,000 | 926 |
| 2005-01-20 | 926 | 926 | 916 | 925 | 8,000 | 925 |
| 2005-01-19 | 921 | 922 | 920 | 920 | 4,000 | 920 |
| 2005-01-18 | 920 | 921 | 918 | 921 | 3,000 | 921 |
| 2005-01-17 | 922 | 929 | 921 | 928 | 5,000 | 928 |
| 2005-01-14 | 917 | 932 | 917 | 930 | 18,000 | 930 |
| 2005-01-13 | 925 | 935 | 925 | 935 | 10,000 | 935 |
| 2005-01-12 | 933 | 933 | 927 | 927 | 4,000 | 927 |
| 2005-01-11 | 931 | 933 | 930 | 933 | 9,000 | 933 |
| 2005-01-07 | 927 | 931 | 927 | 931 | 5,000 | 931 |
| 2005-01-06 | 919 | 927 | 919 | 927 | 4,000 | 927 |
| 2005-01-05 | 924 | 934 | 920 | 920 | 5,000 | 920 |
| 2005-01-04 | 917 | 924 | 909 | 924 | 7,000 | 924 |
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
