9850 (株)グルメ杵屋 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2006-12-28 | 927 | 929 | 927 | 929 | 4,000 | 929 |
| 2006-12-27 | 929 | 932 | 928 | 928 | 8,000 | 928 |
| 2006-12-26 | 932 | 933 | 928 | 933 | 9,000 | 933 |
| 2006-12-25 | 932 | 934 | 930 | 931 | 12,000 | 931 |
| 2006-12-22 | 935 | 935 | 933 | 933 | 7,000 | 933 |
| 2006-12-21 | 935 | 942 | 935 | 935 | 3,000 | 935 |
| 2006-12-20 | 930 | 942 | 930 | 942 | 12,000 | 942 |
| 2006-12-19 | 930 | 934 | 930 | 934 | 11,000 | 934 |
| 2006-12-18 | 932 | 932 | 930 | 931 | 8,000 | 931 |
| 2006-12-15 | 944 | 944 | 940 | 942 | 12,000 | 942 |
| 2006-12-14 | 944 | 944 | 940 | 940 | 4,000 | 940 |
| 2006-12-13 | 943 | 943 | 939 | 943 | 6,000 | 943 |
| 2006-12-12 | 949 | 950 | 940 | 944 | 7,000 | 944 |
| 2006-12-11 | 948 | 948 | 945 | 945 | 3,000 | 945 |
| 2006-12-08 | 958 | 958 | 948 | 951 | 29,000 | 951 |
| 2006-12-07 | 933 | 938 | 933 | 938 | 9,000 | 938 |
| 2006-12-06 | 928 | 934 | 926 | 934 | 10,000 | 934 |
| 2006-12-05 | 929 | 930 | 928 | 928 | 7,000 | 928 |
| 2006-12-04 | 931 | 932 | 927 | 929 | 9,000 | 929 |
| 2006-12-01 | 928 | 930 | 928 | 930 | 12,000 | 930 |
| 2006-11-30 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 2006-11-29 | 918 | 924 | 918 | 920 | 4,000 | 920 |
| 2006-11-28 | 910 | 919 | 909 | 910 | 9,000 | 910 |
| 2006-11-27 | 913 | 914 | 911 | 911 | 5,000 | 911 |
| 2006-11-24 | 914 | 915 | 911 | 911 | 7,000 | 911 |
| 2006-11-22 | 911 | 915 | 910 | 915 | 7,000 | 915 |
| 2006-11-21 | 910 | 912 | 908 | 909 | 14,000 | 909 |
| 2006-11-20 | 910 | 912 | 910 | 910 | 12,000 | 910 |
| 2006-11-17 | 919 | 919 | 912 | 913 | 15,000 | 913 |
| 2006-11-16 | 926 | 926 | 921 | 921 | 2,000 | 921 |
| 2006-11-15 | 930 | 930 | 925 | 925 | 11,000 | 925 |
| 2006-11-14 | 915 | 915 | 910 | 910 | 17,000 | 910 |
| 2006-11-13 | 914 | 914 | 910 | 914 | 10,000 | 914 |
| 2006-11-10 | 919 | 919 | 912 | 912 | 9,000 | 912 |
| 2006-11-09 | 914 | 914 | 911 | 912 | 8,000 | 912 |
| 2006-11-08 | 915 | 921 | 912 | 914 | 14,000 | 914 |
| 2006-11-07 | 914 | 915 | 912 | 914 | 11,000 | 914 |
| 2006-11-06 | 910 | 913 | 910 | 913 | 11,000 | 913 |
| 2006-11-02 | 917 | 920 | 915 | 916 | 8,000 | 916 |
| 2006-11-01 | 919 | 920 | 914 | 914 | 11,000 | 914 |
| 2006-10-31 | 916 | 919 | 910 | 911 | 13,000 | 911 |
| 2006-10-30 | 930 | 930 | 915 | 918 | 9,000 | 918 |
| 2006-10-27 | 925 | 925 | 919 | 920 | 12,000 | 920 |
| 2006-10-26 | 926 | 927 | 925 | 925 | 8,000 | 925 |
| 2006-10-25 | 934 | 934 | 929 | 931 | 8,000 | 931 |
| 2006-10-24 | 934 | 934 | 930 | 934 | 8,000 | 934 |
| 2006-10-23 | 930 | 931 | 928 | 931 | 5,000 | 931 |
| 2006-10-20 | 930 | 930 | 926 | 930 | 3,000 | 930 |
| 2006-10-19 | 922 | 926 | 922 | 926 | 6,000 | 926 |
| 2006-10-18 | 924 | 924 | 921 | 922 | 6,000 | 922 |
| 2006-10-17 | 925 | 929 | 925 | 929 | 2,000 | 929 |
| 2006-10-16 | 921 | 925 | 921 | 925 | 6,000 | 925 |
| 2006-10-13 | 921 | 921 | 920 | 920 | 11,000 | 920 |
| 2006-10-12 | 921 | 921 | 914 | 914 | 9,000 | 914 |
| 2006-10-11 | 915 | 920 | 915 | 918 | 9,000 | 918 |
| 2006-10-10 | 926 | 932 | 921 | 921 | 9,000 | 921 |
| 2006-10-06 | 936 | 936 | 930 | 931 | 8,000 | 931 |
| 2006-10-05 | 930 | 934 | 930 | 933 | 8,000 | 933 |
| 2006-10-04 | 929 | 929 | 925 | 925 | 12,000 | 925 |
| 2006-10-03 | 941 | 941 | 931 | 931 | 10,000 | 931 |
| 2006-10-02 | 935 | 940 | 933 | 940 | 9,000 | 940 |
| 2006-09-29 | 936 | 940 | 935 | 937 | 16,000 | 937 |
| 2006-09-28 | 945 | 945 | 944 | 944 | 4,000 | 944 |
| 2006-09-27 | 934 | 948 | 934 | 948 | 22,000 | 948 |
| 2006-09-26 | 937 | 937 | 932 | 935 | 46,000 | 935 |
| 2006-09-25 | 955 | 955 | 941 | 951 | 135,000 | 951 |
| 2006-09-22 | 960 | 962 | 958 | 958 | 21,000 | 958 |
| 2006-09-21 | 960 | 965 | 960 | 965 | 22,000 | 965 |
| 2006-09-20 | 969 | 969 | 967 | 967 | 15,000 | 967 |
| 2006-09-19 | 966 | 967 | 962 | 967 | 14,000 | 967 |
| 2006-09-15 | 967 | 967 | 964 | 965 | 8,000 | 965 |
| 2006-09-14 | 974 | 974 | 965 | 965 | 7,000 | 965 |
| 2006-09-13 | 970 | 970 | 964 | 964 | 10,000 | 964 |
| 2006-09-12 | 961 | 970 | 960 | 970 | 35,000 | 970 |
| 2006-09-11 | 956 | 960 | 956 | 958 | 19,000 | 958 |
| 2006-09-08 | 953 | 959 | 953 | 955 | 29,000 | 955 |
| 2006-09-07 | 953 | 958 | 953 | 955 | 11,000 | 955 |
| 2006-09-06 | 955 | 959 | 953 | 953 | 7,000 | 953 |
| 2006-09-05 | 955 | 955 | 954 | 955 | 8,000 | 955 |
| 2006-09-04 | 954 | 958 | 954 | 958 | 13,000 | 958 |
| 2006-09-01 | 954 | 958 | 953 | 957 | 14,000 | 957 |
| 2006-08-31 | 955 | 958 | 954 | 954 | 13,000 | 954 |
| 2006-08-30 | 956 | 956 | 952 | 953 | 4,000 | 953 |
| 2006-08-29 | 952 | 956 | 950 | 955 | 14,000 | 955 |
| 2006-08-28 | 958 | 959 | 951 | 951 | 12,000 | 951 |
| 2006-08-25 | 950 | 955 | 950 | 950 | 17,000 | 950 |
| 2006-08-24 | 956 | 956 | 950 | 951 | 21,000 | 951 |
| 2006-08-23 | 951 | 957 | 950 | 956 | 17,000 | 956 |
| 2006-08-22 | 955 | 955 | 952 | 954 | 11,000 | 954 |
| 2006-08-21 | 953 | 954 | 951 | 952 | 7,000 | 952 |
| 2006-08-18 | 950 | 954 | 950 | 954 | 14,000 | 954 |
| 2006-08-17 | 950 | 953 | 950 | 952 | 14,000 | 952 |
| 2006-08-16 | 946 | 949 | 946 | 947 | 10,000 | 947 |
| 2006-08-15 | 946 | 949 | 945 | 945 | 13,000 | 945 |
| 2006-08-14 | 949 | 949 | 943 | 943 | 16,000 | 943 |
| 2006-08-11 | 944 | 949 | 944 | 945 | 5,000 | 945 |
| 2006-08-10 | 944 | 947 | 944 | 947 | 7,000 | 947 |
| 2006-08-09 | 940 | 945 | 940 | 944 | 12,000 | 944 |
| 2006-08-08 | 942 | 942 | 940 | 941 | 6,000 | 941 |
| 2006-08-07 | 940 | 942 | 940 | 940 | 11,000 | 940 |
| 2006-08-04 | 942 | 942 | 940 | 940 | 8,000 | 940 |
| 2006-08-03 | 941 | 941 | 940 | 940 | 5,000 | 940 |
| 2006-08-02 | 940 | 941 | 937 | 940 | 18,000 | 940 |
| 2006-08-01 | 935 | 939 | 935 | 939 | 17,000 | 939 |
| 2006-07-31 | 935 | 937 | 934 | 934 | 6,000 | 934 |
| 2006-07-28 | 930 | 935 | 930 | 935 | 37,000 | 935 |
| 2006-07-27 | 926 | 931 | 926 | 931 | 10,000 | 931 |
| 2006-07-26 | 930 | 932 | 929 | 929 | 9,000 | 929 |
| 2006-07-25 | 934 | 934 | 930 | 932 | 12,000 | 932 |
| 2006-07-24 | 932 | 933 | 930 | 930 | 9,000 | 930 |
| 2006-07-21 | 932 | 932 | 926 | 929 | 25,000 | 929 |
| 2006-07-20 | 923 | 933 | 923 | 933 | 25,000 | 933 |
| 2006-07-19 | 918 | 923 | 918 | 921 | 18,000 | 921 |
| 2006-07-18 | 919 | 920 | 915 | 920 | 27,000 | 920 |
| 2006-07-14 | 916 | 918 | 909 | 918 | 14,000 | 918 |
| 2006-07-13 | 906 | 916 | 905 | 916 | 13,000 | 916 |
| 2006-07-12 | 912 | 913 | 906 | 906 | 8,000 | 906 |
| 2006-07-11 | 904 | 912 | 904 | 912 | 12,000 | 912 |
| 2006-07-10 | 903 | 914 | 903 | 914 | 8,000 | 914 |
| 2006-07-07 | 913 | 913 | 906 | 912 | 8,000 | 912 |
| 2006-07-06 | 909 | 913 | 905 | 913 | 8,000 | 913 |
| 2006-07-05 | 909 | 909 | 905 | 908 | 9,000 | 908 |
| 2006-07-04 | 918 | 918 | 910 | 910 | 9,000 | 910 |
| 2006-07-03 | 910 | 911 | 905 | 905 | 10,000 | 905 |
| 2006-06-30 | 913 | 913 | 907 | 908 | 20,000 | 908 |
| 2006-06-29 | 906 | 906 | 902 | 903 | 16,000 | 903 |
| 2006-06-28 | 907 | 915 | 905 | 905 | 11,000 | 905 |
| 2006-06-27 | 912 | 912 | 908 | 909 | 13,000 | 909 |
| 2006-06-26 | 922 | 922 | 910 | 910 | 8,000 | 910 |
| 2006-06-23 | 918 | 922 | 914 | 922 | 13,000 | 922 |
| 2006-06-22 | 914 | 928 | 914 | 928 | 22,000 | 928 |
| 2006-06-21 | 911 | 911 | 906 | 906 | 11,000 | 906 |
| 2006-06-20 | 904 | 911 | 904 | 911 | 10,000 | 911 |
| 2006-06-19 | 910 | 911 | 909 | 911 | 5,000 | 911 |
| 2006-06-16 | 900 | 909 | 900 | 909 | 16,000 | 909 |
| 2006-06-15 | 902 | 902 | 899 | 899 | 11,000 | 899 |
| 2006-06-14 | 887 | 905 | 885 | 903 | 18,000 | 903 |
| 2006-06-13 | 885 | 892 | 884 | 888 | 11,000 | 888 |
| 2006-06-12 | 881 | 884 | 880 | 884 | 20,000 | 884 |
| 2006-06-09 | 875 | 881 | 874 | 881 | 31,000 | 881 |
| 2006-06-08 | 895 | 895 | 890 | 895 | 12,000 | 895 |
| 2006-06-07 | 900 | 900 | 895 | 896 | 10,000 | 896 |
| 2006-06-06 | 894 | 901 | 894 | 901 | 7,000 | 901 |
| 2006-06-05 | 905 | 907 | 904 | 905 | 11,000 | 905 |
| 2006-06-02 | 901 | 914 | 895 | 914 | 24,000 | 914 |
| 2006-06-01 | 900 | 902 | 893 | 902 | 5,000 | 902 |
| 2006-05-31 | 896 | 896 | 895 | 896 | 20,000 | 896 |
| 2006-05-30 | 902 | 903 | 899 | 902 | 10,000 | 902 |
| 2006-05-29 | 905 | 905 | 903 | 905 | 7,000 | 905 |
| 2006-05-26 | 906 | 906 | 900 | 904 | 12,000 | 904 |
| 2006-05-25 | 898 | 906 | 895 | 905 | 23,000 | 905 |
| 2006-05-24 | 891 | 910 | 891 | 898 | 14,000 | 898 |
| 2006-05-23 | 898 | 898 | 895 | 896 | 20,000 | 896 |
| 2006-05-22 | 901 | 902 | 897 | 898 | 38,000 | 898 |
| 2006-05-19 | 897 | 902 | 897 | 902 | 23,000 | 902 |
| 2006-05-18 | 897 | 901 | 896 | 901 | 12,000 | 901 |
| 2006-05-17 | 902 | 902 | 900 | 902 | 26,000 | 902 |
| 2006-05-16 | 903 | 913 | 902 | 902 | 14,000 | 902 |
| 2006-05-15 | 905 | 905 | 902 | 902 | 13,000 | 902 |
| 2006-05-12 | 912 | 912 | 902 | 902 | 39,000 | 902 |
| 2006-05-11 | 916 | 916 | 913 | 913 | 7,000 | 913 |
| 2006-05-10 | 916 | 918 | 916 | 917 | 6,000 | 917 |
| 2006-05-09 | 916 | 922 | 916 | 922 | 7,000 | 922 |
| 2006-05-08 | 922 | 923 | 915 | 916 | 12,000 | 916 |
| 2006-05-02 | 930 | 935 | 927 | 927 | 15,000 | 927 |
| 2006-05-01 | 928 | 928 | 927 | 927 | 6,000 | 927 |
| 2006-04-28 | 922 | 926 | 919 | 921 | 11,000 | 921 |
| 2006-04-27 | 922 | 930 | 922 | 929 | 20,000 | 929 |
| 2006-04-26 | 914 | 924 | 914 | 924 | 8,000 | 924 |
| 2006-04-25 | 915 | 917 | 913 | 914 | 9,000 | 914 |
| 2006-04-24 | 922 | 923 | 917 | 918 | 24,000 | 918 |
| 2006-04-21 | 918 | 924 | 911 | 923 | 20,000 | 923 |
| 2006-04-20 | 911 | 919 | 911 | 919 | 16,000 | 919 |
| 2006-04-19 | 920 | 920 | 915 | 915 | 5,000 | 915 |
| 2006-04-18 | 911 | 913 | 911 | 912 | 9,000 | 912 |
| 2006-04-17 | 916 | 925 | 912 | 913 | 14,000 | 913 |
| 2006-04-14 | 917 | 917 | 916 | 917 | 7,000 | 917 |
| 2006-04-13 | 922 | 927 | 916 | 916 | 14,000 | 916 |
| 2006-04-12 | 925 | 925 | 921 | 921 | 9,000 | 921 |
| 2006-04-11 | 928 | 930 | 924 | 926 | 14,000 | 926 |
| 2006-04-10 | 924 | 929 | 922 | 929 | 14,000 | 929 |
| 2006-04-07 | 927 | 927 | 922 | 922 | 10,000 | 922 |
| 2006-04-06 | 924 | 929 | 922 | 926 | 14,000 | 926 |
| 2006-04-05 | 925 | 928 | 923 | 927 | 17,000 | 927 |
| 2006-04-04 | 930 | 934 | 924 | 931 | 19,000 | 931 |
| 2006-04-03 | 922 | 934 | 922 | 930 | 31,000 | 930 |
| 2006-03-31 | 930 | 930 | 921 | 921 | 17,000 | 921 |
| 2006-03-30 | 925 | 930 | 921 | 930 | 22,000 | 930 |
| 2006-03-29 | 926 | 928 | 920 | 925 | 31,000 | 925 |
| 2006-03-28 | 927 | 930 | 915 | 928 | 43,000 | 928 |
| 2006-03-27 | 934 | 936 | 933 | 934 | 129,000 | 934 |
| 2006-03-24 | 938 | 938 | 933 | 934 | 34,000 | 934 |
| 2006-03-23 | 948 | 948 | 938 | 939 | 28,000 | 939 |
| 2006-03-22 | 945 | 948 | 944 | 944 | 27,000 | 944 |
| 2006-03-20 | 940 | 945 | 939 | 945 | 24,000 | 945 |
| 2006-03-17 | 936 | 940 | 932 | 939 | 16,000 | 939 |
| 2006-03-16 | 937 | 937 | 932 | 937 | 14,000 | 937 |
| 2006-03-15 | 939 | 939 | 936 | 937 | 10,000 | 937 |
| 2006-03-14 | 938 | 938 | 933 | 936 | 10,000 | 936 |
| 2006-03-13 | 933 | 936 | 930 | 934 | 9,000 | 934 |
| 2006-03-10 | 926 | 933 | 926 | 932 | 34,000 | 932 |
| 2006-03-09 | 923 | 927 | 923 | 927 | 11,000 | 927 |
| 2006-03-08 | 922 | 923 | 919 | 923 | 6,000 | 923 |
| 2006-03-07 | 920 | 925 | 920 | 924 | 11,000 | 924 |
| 2006-03-06 | 923 | 925 | 918 | 919 | 20,000 | 919 |
| 2006-03-03 | 921 | 927 | 921 | 923 | 17,000 | 923 |
| 2006-03-02 | 920 | 921 | 916 | 921 | 11,000 | 921 |
| 2006-03-01 | 922 | 922 | 916 | 917 | 11,000 | 917 |
| 2006-02-28 | 920 | 920 | 915 | 917 | 22,000 | 917 |
| 2006-02-27 | 923 | 930 | 915 | 919 | 20,000 | 919 |
| 2006-02-24 | 924 | 927 | 921 | 921 | 8,000 | 921 |
| 2006-02-23 | 914 | 919 | 914 | 914 | 15,000 | 914 |
| 2006-02-22 | 921 | 928 | 921 | 924 | 8,000 | 924 |
| 2006-02-21 | 909 | 912 | 900 | 911 | 35,000 | 911 |
| 2006-02-20 | 921 | 921 | 913 | 913 | 18,000 | 913 |
| 2006-02-17 | 925 | 925 | 919 | 919 | 19,000 | 919 |
| 2006-02-16 | 928 | 932 | 920 | 921 | 19,000 | 921 |
| 2006-02-15 | 932 | 932 | 922 | 927 | 13,000 | 927 |
| 2006-02-14 | 933 | 933 | 927 | 927 | 20,000 | 927 |
| 2006-02-13 | 939 | 939 | 933 | 933 | 8,000 | 933 |
| 2006-02-10 | 938 | 938 | 933 | 937 | 13,000 | 937 |
| 2006-02-09 | 936 | 939 | 935 | 938 | 10,000 | 938 |
| 2006-02-08 | 940 | 940 | 935 | 935 | 11,000 | 935 |
| 2006-02-07 | 941 | 947 | 938 | 940 | 25,000 | 940 |
| 2006-02-06 | 943 | 943 | 935 | 935 | 8,000 | 935 |
| 2006-02-03 | 932 | 936 | 932 | 933 | 13,000 | 933 |
| 2006-02-02 | 934 | 937 | 932 | 932 | 14,000 | 932 |
| 2006-02-01 | 931 | 932 | 930 | 930 | 12,000 | 930 |
| 2006-01-31 | 928 | 931 | 926 | 929 | 13,000 | 929 |
| 2006-01-30 | 931 | 931 | 926 | 926 | 15,000 | 926 |
| 2006-01-27 | 925 | 928 | 925 | 925 | 14,000 | 925 |
| 2006-01-26 | 925 | 930 | 923 | 923 | 26,000 | 923 |
| 2006-01-25 | 923 | 932 | 923 | 925 | 16,000 | 925 |
| 2006-01-24 | 918 | 933 | 918 | 933 | 15,000 | 933 |
| 2006-01-23 | 920 | 926 | 915 | 916 | 17,000 | 916 |
| 2006-01-20 | 927 | 930 | 921 | 927 | 17,000 | 927 |
| 2006-01-19 | 912 | 929 | 911 | 921 | 14,000 | 921 |
| 2006-01-18 | 930 | 938 | 910 | 910 | 37,000 | 910 |
| 2006-01-17 | 936 | 939 | 932 | 932 | 35,000 | 932 |
| 2006-01-16 | 938 | 941 | 936 | 937 | 10,000 | 937 |
| 2006-01-13 | 928 | 940 | 928 | 938 | 18,000 | 938 |
| 2006-01-12 | 928 | 930 | 927 | 927 | 14,000 | 927 |
| 2006-01-11 | 927 | 931 | 926 | 926 | 23,000 | 926 |
| 2006-01-10 | 926 | 935 | 924 | 935 | 25,000 | 935 |
| 2006-01-06 | 925 | 926 | 922 | 924 | 13,000 | 924 |
| 2006-01-05 | 925 | 932 | 921 | 926 | 19,000 | 926 |
| 2006-01-04 | 919 | 920 | 913 | 920 | 13,000 | 920 |
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
