9850 (株)グルメ杵屋 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 886 | 888 | 886 | 888 | 5,000 | 888 |
| 2007-12-27 | 889 | 889 | 884 | 888 | 6,000 | 888 |
| 2007-12-26 | 880 | 889 | 878 | 888 | 9,000 | 888 |
| 2007-12-25 | 887 | 889 | 881 | 881 | 8,000 | 881 |
| 2007-12-21 | 876 | 876 | 868 | 868 | 19,000 | 868 |
| 2007-12-20 | 878 | 878 | 875 | 875 | 7,000 | 875 |
| 2007-12-19 | 882 | 883 | 876 | 877 | 11,000 | 877 |
| 2007-12-18 | 889 | 889 | 886 | 886 | 6,000 | 886 |
| 2007-12-17 | 902 | 902 | 884 | 885 | 10,000 | 885 |
| 2007-12-14 | 904 | 904 | 898 | 899 | 20,000 | 899 |
| 2007-12-13 | 902 | 902 | 895 | 895 | 10,000 | 895 |
| 2007-12-12 | 913 | 913 | 904 | 910 | 12,000 | 910 |
| 2007-12-11 | 914 | 914 | 914 | 914 | 2,000 | 914 |
| 2007-12-10 | 917 | 917 | 910 | 914 | 14,000 | 914 |
| 2007-12-07 | 895 | 905 | 895 | 898 | 6,000 | 898 |
| 2007-12-06 | 896 | 902 | 892 | 902 | 9,000 | 902 |
| 2007-12-05 | 884 | 886 | 884 | 886 | 4,000 | 886 |
| 2007-12-04 | 885 | 885 | 885 | 885 | 8,000 | 885 |
| 2007-12-03 | 881 | 893 | 881 | 885 | 10,000 | 885 |
| 2007-11-30 | 887 | 893 | 885 | 886 | 16,000 | 886 |
| 2007-11-29 | 880 | 887 | 880 | 887 | 15,000 | 887 |
| 2007-11-28 | 876 | 877 | 871 | 872 | 6,000 | 872 |
| 2007-11-27 | 866 | 874 | 865 | 867 | 16,000 | 867 |
| 2007-11-26 | 871 | 881 | 865 | 871 | 17,000 | 871 |
| 2007-11-22 | 876 | 877 | 865 | 877 | 14,000 | 877 |
| 2007-11-21 | 880 | 881 | 876 | 877 | 7,000 | 877 |
| 2007-11-20 | 869 | 875 | 867 | 875 | 9,000 | 875 |
| 2007-11-19 | 862 | 872 | 862 | 867 | 12,000 | 867 |
| 2007-11-16 | 883 | 883 | 872 | 872 | 19,000 | 872 |
| 2007-11-15 | 889 | 892 | 888 | 888 | 9,000 | 888 |
| 2007-11-14 | 885 | 892 | 885 | 892 | 12,000 | 892 |
| 2007-11-13 | 880 | 895 | 880 | 893 | 8,000 | 893 |
| 2007-11-12 | 876 | 882 | 876 | 877 | 32,000 | 877 |
| 2007-11-09 | 916 | 916 | 905 | 905 | 8,000 | 905 |
| 2007-11-08 | 917 | 917 | 906 | 913 | 9,000 | 913 |
| 2007-11-07 | 920 | 920 | 911 | 912 | 9,000 | 912 |
| 2007-11-06 | 907 | 920 | 907 | 920 | 7,000 | 920 |
| 2007-11-05 | 906 | 913 | 906 | 907 | 5,000 | 907 |
| 2007-11-02 | 903 | 914 | 903 | 914 | 7,000 | 914 |
| 2007-11-01 | 907 | 907 | 905 | 907 | 11,000 | 907 |
| 2007-10-31 | 903 | 907 | 903 | 907 | 5,000 | 907 |
| 2007-10-30 | 906 | 910 | 905 | 905 | 14,000 | 905 |
| 2007-10-29 | 911 | 911 | 910 | 911 | 7,000 | 911 |
| 2007-10-26 | 906 | 910 | 905 | 910 | 12,000 | 910 |
| 2007-10-25 | 909 | 909 | 908 | 909 | 6,000 | 909 |
| 2007-10-24 | 910 | 915 | 910 | 915 | 4,000 | 915 |
| 2007-10-23 | 918 | 918 | 908 | 910 | 7,000 | 910 |
| 2007-10-22 | 911 | 911 | 905 | 909 | 10,000 | 909 |
| 2007-10-19 | 916 | 916 | 913 | 914 | 10,000 | 914 |
| 2007-10-17 | 918 | 918 | 915 | 915 | 9,000 | 915 |
| 2007-10-16 | 922 | 922 | 920 | 920 | 3,000 | 920 |
| 2007-10-15 | 930 | 930 | 923 | 923 | 8,000 | 923 |
| 2007-10-12 | 923 | 928 | 920 | 923 | 16,000 | 923 |
| 2007-10-11 | 919 | 922 | 917 | 921 | 12,000 | 921 |
| 2007-10-10 | 917 | 920 | 917 | 920 | 3,000 | 920 |
| 2007-10-09 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2007-10-05 | 921 | 927 | 918 | 920 | 7,000 | 920 |
| 2007-10-04 | 922 | 924 | 921 | 921 | 4,000 | 921 |
| 2007-10-03 | 922 | 924 | 920 | 924 | 8,000 | 924 |
| 2007-10-02 | 922 | 925 | 918 | 924 | 11,000 | 924 |
| 2007-10-01 | 918 | 925 | 916 | 917 | 9,000 | 917 |
| 2007-09-28 | 926 | 926 | 917 | 918 | 5,000 | 918 |
| 2007-09-27 | 929 | 929 | 928 | 928 | 2,000 | 928 |
| 2007-09-26 | 917 | 921 | 914 | 921 | 17,000 | 921 |
| 2007-09-25 | 923 | 927 | 921 | 927 | 42,000 | 927 |
| 2007-09-21 | 931 | 939 | 928 | 939 | 134,000 | 939 |
| 2007-09-20 | 935 | 936 | 931 | 931 | 26,000 | 931 |
| 2007-09-19 | 926 | 937 | 926 | 937 | 16,000 | 937 |
| 2007-09-18 | 925 | 926 | 925 | 926 | 8,000 | 926 |
| 2007-09-14 | 930 | 930 | 925 | 930 | 24,000 | 930 |
| 2007-09-13 | 924 | 928 | 924 | 924 | 9,000 | 924 |
| 2007-09-12 | 931 | 932 | 926 | 926 | 7,000 | 926 |
| 2007-09-11 | 928 | 929 | 927 | 929 | 8,000 | 929 |
| 2007-09-10 | 933 | 935 | 928 | 928 | 13,000 | 928 |
| 2007-09-07 | 936 | 936 | 932 | 935 | 5,000 | 935 |
| 2007-09-06 | 935 | 935 | 934 | 934 | 4,000 | 934 |
| 2007-09-05 | 930 | 935 | 930 | 935 | 17,000 | 935 |
| 2007-09-04 | 931 | 934 | 931 | 934 | 5,000 | 934 |
| 2007-09-03 | 925 | 934 | 925 | 931 | 9,000 | 931 |
| 2007-08-31 | 932 | 935 | 930 | 935 | 9,000 | 935 |
| 2007-08-30 | 930 | 933 | 930 | 933 | 9,000 | 933 |
| 2007-08-29 | 913 | 926 | 911 | 926 | 40,000 | 926 |
| 2007-08-28 | 935 | 935 | 930 | 933 | 6,000 | 933 |
| 2007-08-27 | 925 | 934 | 925 | 934 | 9,000 | 934 |
| 2007-08-24 | 925 | 928 | 925 | 928 | 6,000 | 928 |
| 2007-08-23 | 926 | 928 | 922 | 923 | 18,000 | 923 |
| 2007-08-22 | 928 | 929 | 925 | 926 | 5,000 | 926 |
| 2007-08-21 | 928 | 928 | 925 | 926 | 8,000 | 926 |
| 2007-08-20 | 925 | 930 | 925 | 927 | 10,000 | 927 |
| 2007-08-17 | 935 | 935 | 923 | 923 | 19,000 | 923 |
| 2007-08-16 | 936 | 940 | 935 | 938 | 11,000 | 938 |
| 2007-08-15 | 940 | 940 | 938 | 938 | 6,000 | 938 |
| 2007-08-14 | 944 | 944 | 937 | 940 | 15,000 | 940 |
| 2007-08-13 | 934 | 939 | 934 | 939 | 6,000 | 939 |
| 2007-08-10 | 932 | 937 | 931 | 937 | 7,000 | 937 |
| 2007-08-09 | 931 | 935 | 931 | 935 | 2,000 | 935 |
| 2007-08-08 | 931 | 935 | 930 | 935 | 11,000 | 935 |
| 2007-08-07 | 936 | 936 | 934 | 935 | 3,000 | 935 |
| 2007-08-06 | 935 | 940 | 935 | 937 | 10,000 | 937 |
| 2007-08-03 | 936 | 939 | 936 | 939 | 9,000 | 939 |
| 2007-08-02 | 939 | 939 | 938 | 939 | 11,000 | 939 |
| 2007-08-01 | 937 | 937 | 935 | 935 | 7,000 | 935 |
| 2007-07-31 | 931 | 937 | 929 | 937 | 21,000 | 937 |
| 2007-07-30 | 930 | 933 | 928 | 929 | 18,000 | 929 |
| 2007-07-27 | 935 | 935 | 931 | 934 | 19,000 | 934 |
| 2007-07-26 | 937 | 937 | 936 | 936 | 4,000 | 936 |
| 2007-07-25 | 938 | 940 | 938 | 940 | 7,000 | 940 |
| 2007-07-24 | 940 | 942 | 937 | 940 | 9,000 | 940 |
| 2007-07-23 | 939 | 939 | 937 | 939 | 6,000 | 939 |
| 2007-07-20 | 945 | 945 | 942 | 943 | 8,000 | 943 |
| 2007-07-19 | 938 | 941 | 938 | 941 | 5,000 | 941 |
| 2007-07-18 | 946 | 946 | 940 | 941 | 12,000 | 941 |
| 2007-07-17 | 943 | 943 | 940 | 942 | 10,000 | 942 |
| 2007-07-13 | 945 | 947 | 945 | 946 | 10,000 | 946 |
| 2007-07-12 | 944 | 945 | 942 | 943 | 11,000 | 943 |
| 2007-07-11 | 943 | 946 | 941 | 941 | 13,000 | 941 |
| 2007-07-10 | 949 | 951 | 949 | 951 | 4,000 | 951 |
| 2007-07-09 | 950 | 950 | 943 | 943 | 8,000 | 943 |
| 2007-07-06 | 949 | 949 | 948 | 949 | 7,000 | 949 |
| 2007-07-05 | 949 | 953 | 949 | 953 | 3,000 | 953 |
| 2007-07-04 | 949 | 951 | 948 | 948 | 15,000 | 948 |
| 2007-07-03 | 952 | 953 | 950 | 953 | 11,000 | 953 |
| 2007-07-02 | 955 | 955 | 951 | 952 | 9,000 | 952 |
| 2007-06-29 | 953 | 953 | 949 | 950 | 14,000 | 950 |
| 2007-06-28 | 947 | 950 | 945 | 948 | 12,000 | 948 |
| 2007-06-27 | 952 | 952 | 946 | 946 | 12,000 | 946 |
| 2007-06-26 | 955 | 955 | 948 | 953 | 7,000 | 953 |
| 2007-06-25 | 957 | 957 | 950 | 950 | 14,000 | 950 |
| 2007-06-22 | 955 | 957 | 955 | 957 | 5,000 | 957 |
| 2007-06-21 | 958 | 958 | 954 | 954 | 3,000 | 954 |
| 2007-06-20 | 950 | 953 | 950 | 951 | 8,000 | 951 |
| 2007-06-19 | 948 | 953 | 948 | 953 | 7,000 | 953 |
| 2007-06-18 | 955 | 955 | 948 | 948 | 7,000 | 948 |
| 2007-06-15 | 949 | 949 | 949 | 949 | 3,000 | 949 |
| 2007-06-14 | 951 | 951 | 945 | 945 | 8,000 | 945 |
| 2007-06-13 | 953 | 953 | 951 | 951 | 2,000 | 951 |
| 2007-06-12 | 956 | 956 | 943 | 943 | 7,000 | 943 |
| 2007-06-11 | 956 | 958 | 950 | 950 | 9,000 | 950 |
| 2007-06-08 | 956 | 956 | 951 | 952 | 23,000 | 952 |
| 2007-06-07 | 950 | 955 | 950 | 955 | 4,000 | 955 |
| 2007-06-06 | 955 | 955 | 954 | 955 | 4,000 | 955 |
| 2007-06-05 | 954 | 959 | 954 | 959 | 9,000 | 959 |
| 2007-06-04 | 953 | 957 | 953 | 954 | 5,000 | 954 |
| 2007-06-01 | 954 | 957 | 953 | 953 | 10,000 | 953 |
| 2007-05-31 | 948 | 948 | 945 | 945 | 4,000 | 945 |
| 2007-05-30 | 945 | 947 | 941 | 941 | 10,000 | 941 |
| 2007-05-29 | 942 | 947 | 941 | 947 | 8,000 | 947 |
| 2007-05-28 | 941 | 941 | 940 | 940 | 2,000 | 940 |
| 2007-05-25 | 944 | 944 | 940 | 940 | 7,000 | 940 |
| 2007-05-24 | 943 | 948 | 941 | 947 | 11,000 | 947 |
| 2007-05-23 | 943 | 946 | 943 | 946 | 3,000 | 946 |
| 2007-05-22 | 948 | 948 | 944 | 946 | 8,000 | 946 |
| 2007-05-21 | 938 | 941 | 938 | 941 | 8,000 | 941 |
| 2007-05-18 | 937 | 938 | 937 | 938 | 5,000 | 938 |
| 2007-05-17 | 943 | 943 | 940 | 940 | 4,000 | 940 |
| 2007-05-16 | 929 | 935 | 929 | 935 | 9,000 | 935 |
| 2007-05-15 | 938 | 938 | 930 | 931 | 16,000 | 931 |
| 2007-05-14 | 947 | 948 | 944 | 948 | 9,000 | 948 |
| 2007-05-11 | 933 | 938 | 932 | 938 | 4,000 | 938 |
| 2007-05-10 | 938 | 946 | 936 | 936 | 9,000 | 936 |
| 2007-05-09 | 934 | 937 | 934 | 937 | 8,000 | 937 |
| 2007-05-08 | 935 | 936 | 934 | 934 | 4,000 | 934 |
| 2007-05-07 | 934 | 935 | 933 | 935 | 6,000 | 935 |
| 2007-05-02 | 935 | 937 | 933 | 934 | 7,000 | 934 |
| 2007-05-01 | 935 | 935 | 932 | 932 | 3,000 | 932 |
| 2007-04-27 | 929 | 935 | 929 | 935 | 14,000 | 935 |
| 2007-04-26 | 926 | 934 | 926 | 929 | 8,000 | 929 |
| 2007-04-25 | 925 | 925 | 925 | 925 | 5,000 | 925 |
| 2007-04-24 | 935 | 938 | 929 | 929 | 7,000 | 929 |
| 2007-04-23 | 931 | 931 | 926 | 926 | 19,000 | 926 |
| 2007-04-20 | 932 | 933 | 932 | 933 | 5,000 | 933 |
| 2007-04-19 | 941 | 941 | 927 | 939 | 17,000 | 939 |
| 2007-04-18 | 942 | 946 | 941 | 941 | 5,000 | 941 |
| 2007-04-17 | 943 | 947 | 941 | 947 | 6,000 | 947 |
| 2007-04-16 | 946 | 947 | 945 | 945 | 7,000 | 945 |
| 2007-04-13 | 946 | 949 | 942 | 942 | 11,000 | 942 |
| 2007-04-12 | 950 | 950 | 949 | 949 | 5,000 | 949 |
| 2007-04-11 | 946 | 949 | 946 | 949 | 7,000 | 949 |
| 2007-04-10 | 947 | 947 | 944 | 945 | 3,000 | 945 |
| 2007-04-09 | 942 | 947 | 940 | 947 | 14,000 | 947 |
| 2007-04-06 | 942 | 947 | 942 | 942 | 13,000 | 942 |
| 2007-04-05 | 951 | 951 | 948 | 948 | 10,000 | 948 |
| 2007-04-04 | 946 | 955 | 945 | 952 | 17,000 | 952 |
| 2007-04-03 | 947 | 947 | 943 | 944 | 13,000 | 944 |
| 2007-04-02 | 954 | 959 | 950 | 950 | 15,000 | 950 |
| 2007-03-30 | 955 | 959 | 955 | 959 | 6,000 | 959 |
| 2007-03-29 | 949 | 953 | 947 | 953 | 14,000 | 953 |
| 2007-03-28 | 955 | 958 | 952 | 952 | 13,000 | 952 |
| 2007-03-27 | 962 | 962 | 951 | 954 | 36,000 | 954 |
| 2007-03-26 | 975 | 978 | 975 | 977 | 101,000 | 977 |
| 2007-03-23 | 970 | 974 | 970 | 974 | 33,000 | 974 |
| 2007-03-22 | 967 | 970 | 966 | 969 | 17,000 | 969 |
| 2007-03-20 | 965 | 969 | 965 | 966 | 21,000 | 966 |
| 2007-03-19 | 963 | 967 | 962 | 965 | 14,000 | 965 |
| 2007-03-16 | 966 | 970 | 961 | 961 | 28,000 | 961 |
| 2007-03-15 | 973 | 973 | 966 | 966 | 10,000 | 966 |
| 2007-03-14 | 975 | 980 | 966 | 966 | 23,000 | 966 |
| 2007-03-13 | 981 | 984 | 980 | 980 | 11,000 | 980 |
| 2007-03-12 | 976 | 980 | 976 | 980 | 15,000 | 980 |
| 2007-03-09 | 977 | 978 | 973 | 975 | 29,000 | 975 |
| 2007-03-08 | 973 | 974 | 968 | 970 | 9,000 | 970 |
| 2007-03-07 | 966 | 975 | 966 | 970 | 18,000 | 970 |
| 2007-03-06 | 961 | 972 | 961 | 972 | 12,000 | 972 |
| 2007-03-05 | 970 | 970 | 965 | 965 | 14,000 | 965 |
| 2007-03-02 | 973 | 976 | 969 | 976 | 18,000 | 976 |
| 2007-03-01 | 966 | 974 | 965 | 969 | 29,000 | 969 |
| 2007-02-28 | 965 | 966 | 953 | 966 | 22,000 | 966 |
| 2007-02-27 | 973 | 978 | 973 | 975 | 7,000 | 975 |
| 2007-02-26 | 971 | 977 | 971 | 977 | 4,000 | 977 |
| 2007-02-23 | 977 | 977 | 975 | 975 | 3,000 | 975 |
| 2007-02-22 | 979 | 979 | 978 | 978 | 3,000 | 978 |
| 2007-02-21 | 972 | 974 | 970 | 974 | 14,000 | 974 |
| 2007-02-20 | 974 | 974 | 970 | 972 | 9,000 | 972 |
| 2007-02-19 | 970 | 976 | 970 | 971 | 13,000 | 971 |
| 2007-02-16 | 972 | 974 | 972 | 974 | 8,000 | 974 |
| 2007-02-15 | 965 | 970 | 965 | 970 | 17,000 | 970 |
| 2007-02-14 | 968 | 968 | 958 | 963 | 10,000 | 963 |
| 2007-02-13 | 965 | 965 | 956 | 959 | 8,000 | 959 |
| 2007-02-09 | 952 | 960 | 952 | 960 | 9,000 | 960 |
| 2007-02-08 | 956 | 960 | 952 | 952 | 14,000 | 952 |
| 2007-02-07 | 951 | 954 | 947 | 954 | 12,000 | 954 |
| 2007-02-06 | 946 | 953 | 946 | 953 | 16,000 | 953 |
| 2007-02-05 | 947 | 949 | 945 | 945 | 10,000 | 945 |
| 2007-02-02 | 948 | 949 | 946 | 949 | 7,000 | 949 |
| 2007-02-01 | 944 | 945 | 942 | 945 | 10,000 | 945 |
| 2007-01-31 | 941 | 941 | 941 | 941 | 7,000 | 941 |
| 2007-01-30 | 944 | 946 | 941 | 941 | 12,000 | 941 |
| 2007-01-29 | 945 | 945 | 941 | 944 | 13,000 | 944 |
| 2007-01-26 | 944 | 946 | 941 | 942 | 19,000 | 942 |
| 2007-01-25 | 945 | 945 | 943 | 944 | 4,000 | 944 |
| 2007-01-24 | 945 | 948 | 943 | 943 | 16,000 | 943 |
| 2007-01-23 | 948 | 948 | 942 | 943 | 7,000 | 943 |
| 2007-01-22 | 942 | 947 | 942 | 947 | 6,000 | 947 |
| 2007-01-19 | 941 | 944 | 941 | 944 | 5,000 | 944 |
| 2007-01-18 | 943 | 945 | 939 | 939 | 6,000 | 939 |
| 2007-01-17 | 942 | 947 | 940 | 941 | 11,000 | 941 |
| 2007-01-16 | 940 | 940 | 939 | 939 | 4,000 | 939 |
| 2007-01-15 | 944 | 944 | 941 | 941 | 12,000 | 941 |
| 2007-01-12 | 935 | 940 | 934 | 940 | 15,000 | 940 |
| 2007-01-11 | 938 | 940 | 931 | 932 | 15,000 | 932 |
| 2007-01-10 | 935 | 938 | 931 | 931 | 5,000 | 931 |
| 2007-01-09 | 930 | 931 | 930 | 931 | 4,000 | 931 |
| 2007-01-05 | 944 | 944 | 934 | 934 | 11,000 | 934 |
| 2007-01-04 | 930 | 934 | 927 | 934 | 8,000 | 934 |
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
