9850 (株)グルメ杵屋 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2008-12-29 | 704 | 704 | 694 | 694 | 3,000 | 694 |
| 2008-12-26 | 693 | 696 | 683 | 696 | 4,000 | 696 |
| 2008-12-25 | 691 | 694 | 691 | 693 | 3,000 | 693 |
| 2008-12-24 | 689 | 690 | 680 | 681 | 10,000 | 681 |
| 2008-12-22 | 680 | 692 | 680 | 690 | 7,000 | 690 |
| 2008-12-19 | 680 | 685 | 680 | 680 | 9,000 | 680 |
| 2008-12-18 | 677 | 694 | 677 | 693 | 12,000 | 693 |
| 2008-12-17 | 700 | 700 | 683 | 697 | 12,000 | 697 |
| 2008-12-16 | 695 | 695 | 692 | 693 | 5,000 | 693 |
| 2008-12-15 | 709 | 710 | 703 | 703 | 12,000 | 703 |
| 2008-12-12 | 695 | 707 | 686 | 707 | 33,000 | 707 |
| 2008-12-11 | 686 | 690 | 686 | 690 | 7,000 | 690 |
| 2008-12-10 | 686 | 687 | 681 | 681 | 21,000 | 681 |
| 2008-12-09 | 678 | 678 | 668 | 676 | 8,000 | 676 |
| 2008-12-08 | 652 | 674 | 650 | 674 | 8,000 | 674 |
| 2008-12-05 | 664 | 665 | 655 | 655 | 8,000 | 655 |
| 2008-12-04 | 650 | 665 | 637 | 665 | 28,000 | 665 |
| 2008-12-03 | 623 | 637 | 619 | 635 | 13,000 | 635 |
| 2008-12-02 | 627 | 628 | 615 | 616 | 11,000 | 616 |
| 2008-12-01 | 639 | 640 | 635 | 636 | 13,000 | 636 |
| 2008-11-28 | 649 | 649 | 641 | 645 | 21,000 | 645 |
| 2008-11-27 | 664 | 664 | 642 | 649 | 15,000 | 649 |
| 2008-11-26 | 673 | 673 | 663 | 665 | 14,000 | 665 |
| 2008-11-25 | 685 | 704 | 685 | 703 | 10,000 | 703 |
| 2008-11-21 | 670 | 677 | 641 | 675 | 19,000 | 675 |
| 2008-11-20 | 666 | 680 | 660 | 680 | 4,000 | 680 |
| 2008-11-19 | 684 | 684 | 666 | 666 | 9,000 | 666 |
| 2008-11-18 | 685 | 685 | 658 | 674 | 14,000 | 674 |
| 2008-11-17 | 673 | 673 | 666 | 667 | 7,000 | 667 |
| 2008-11-14 | 681 | 681 | 653 | 653 | 13,000 | 653 |
| 2008-11-13 | 650 | 650 | 637 | 641 | 5,000 | 641 |
| 2008-11-12 | 678 | 678 | 653 | 659 | 8,000 | 659 |
| 2008-11-11 | 708 | 708 | 678 | 688 | 10,000 | 688 |
| 2008-11-10 | 721 | 738 | 698 | 698 | 11,000 | 698 |
| 2008-11-07 | 744 | 744 | 721 | 721 | 8,000 | 721 |
| 2008-11-06 | 755 | 755 | 740 | 744 | 13,000 | 744 |
| 2008-11-05 | 713 | 760 | 713 | 759 | 19,000 | 759 |
| 2008-11-04 | 704 | 715 | 700 | 710 | 14,000 | 710 |
| 2008-10-31 | 658 | 678 | 655 | 678 | 19,000 | 678 |
| 2008-10-30 | 630 | 638 | 627 | 638 | 15,000 | 638 |
| 2008-10-29 | 635 | 649 | 635 | 640 | 6,000 | 640 |
| 2008-10-28 | 606 | 614 | 596 | 614 | 11,000 | 614 |
| 2008-10-27 | 616 | 625 | 607 | 607 | 16,000 | 607 |
| 2008-10-24 | 637 | 637 | 616 | 616 | 11,000 | 616 |
| 2008-10-23 | 620 | 630 | 611 | 630 | 8,000 | 630 |
| 2008-10-22 | 632 | 633 | 632 | 633 | 3,000 | 633 |
| 2008-10-21 | 639 | 640 | 630 | 634 | 12,000 | 634 |
| 2008-10-20 | 640 | 649 | 633 | 649 | 15,000 | 649 |
| 2008-10-17 | 620 | 644 | 620 | 640 | 11,000 | 640 |
| 2008-10-16 | 630 | 630 | 603 | 610 | 20,000 | 610 |
| 2008-10-15 | 630 | 643 | 620 | 643 | 14,000 | 643 |
| 2008-10-14 | 620 | 620 | 596 | 601 | 17,000 | 601 |
| 2008-10-10 | 587 | 600 | 575 | 575 | 23,000 | 575 |
| 2008-10-09 | 639 | 639 | 615 | 615 | 12,000 | 615 |
| 2008-10-08 | 671 | 690 | 650 | 650 | 16,000 | 650 |
| 2008-10-07 | 696 | 696 | 670 | 671 | 19,000 | 671 |
| 2008-10-06 | 732 | 732 | 712 | 713 | 15,000 | 713 |
| 2008-10-03 | 744 | 744 | 731 | 741 | 5,000 | 741 |
| 2008-10-02 | 739 | 759 | 739 | 744 | 15,000 | 744 |
| 2008-10-01 | 753 | 756 | 728 | 729 | 7,000 | 729 |
| 2008-09-30 | 741 | 741 | 720 | 723 | 7,000 | 723 |
| 2008-09-29 | 730 | 744 | 730 | 744 | 7,000 | 744 |
| 2008-09-26 | 770 | 779 | 726 | 726 | 32,000 | 726 |
| 2008-09-25 | 775 | 782 | 767 | 778 | 48,000 | 778 |
| 2008-09-24 | 789 | 794 | 788 | 791 | 142,000 | 791 |
| 2008-09-22 | 796 | 796 | 795 | 796 | 20,000 | 796 |
| 2008-09-19 | 797 | 800 | 790 | 795 | 26,000 | 795 |
| 2008-09-18 | 791 | 801 | 790 | 795 | 24,000 | 795 |
| 2008-09-17 | 793 | 795 | 792 | 792 | 12,000 | 792 |
| 2008-09-16 | 788 | 790 | 788 | 790 | 11,000 | 790 |
| 2008-09-12 | 798 | 798 | 792 | 797 | 20,000 | 797 |
| 2008-09-11 | 796 | 796 | 789 | 789 | 12,000 | 789 |
| 2008-09-10 | 792 | 793 | 786 | 786 | 8,000 | 786 |
| 2008-09-09 | 793 | 795 | 789 | 789 | 7,000 | 789 |
| 2008-09-08 | 790 | 800 | 790 | 792 | 12,000 | 792 |
| 2008-09-05 | 792 | 798 | 790 | 795 | 13,000 | 795 |
| 2008-09-04 | 799 | 799 | 792 | 792 | 6,000 | 792 |
| 2008-09-03 | 794 | 798 | 792 | 798 | 9,000 | 798 |
| 2008-09-02 | 786 | 794 | 786 | 794 | 7,000 | 794 |
| 2008-09-01 | 790 | 795 | 786 | 786 | 8,000 | 786 |
| 2008-08-29 | 785 | 799 | 785 | 799 | 15,000 | 799 |
| 2008-08-28 | 787 | 787 | 781 | 782 | 6,000 | 782 |
| 2008-08-27 | 791 | 791 | 785 | 787 | 5,000 | 787 |
| 2008-08-26 | 785 | 788 | 785 | 788 | 3,000 | 788 |
| 2008-08-25 | 782 | 789 | 781 | 789 | 5,000 | 789 |
| 2008-08-22 | 789 | 789 | 789 | 789 | 3,000 | 789 |
| 2008-08-21 | 780 | 780 | 779 | 779 | 3,000 | 779 |
| 2008-08-20 | 780 | 781 | 778 | 781 | 4,000 | 781 |
| 2008-08-19 | 780 | 781 | 780 | 781 | 5,000 | 781 |
| 2008-08-18 | 788 | 790 | 780 | 784 | 16,000 | 784 |
| 2008-08-15 | 806 | 806 | 785 | 788 | 9,000 | 788 |
| 2008-08-14 | 791 | 791 | 786 | 786 | 3,000 | 786 |
| 2008-08-13 | 802 | 802 | 791 | 791 | 8,000 | 791 |
| 2008-08-12 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2008-08-11 | 816 | 820 | 810 | 810 | 7,000 | 810 |
| 2008-08-08 | 828 | 828 | 814 | 816 | 14,000 | 816 |
| 2008-08-07 | 859 | 859 | 838 | 838 | 8,000 | 838 |
| 2008-08-06 | 863 | 865 | 853 | 864 | 19,000 | 864 |
| 2008-08-05 | 816 | 853 | 816 | 853 | 27,000 | 853 |
| 2008-08-04 | 806 | 828 | 806 | 816 | 11,000 | 816 |
| 2008-08-01 | 817 | 825 | 816 | 816 | 5,000 | 816 |
| 2008-07-31 | 802 | 822 | 802 | 816 | 14,000 | 816 |
| 2008-07-30 | 797 | 810 | 792 | 809 | 18,000 | 809 |
| 2008-07-29 | 786 | 792 | 786 | 792 | 11,000 | 792 |
| 2008-07-28 | 788 | 788 | 785 | 787 | 4,000 | 787 |
| 2008-07-25 | 779 | 783 | 779 | 783 | 3,000 | 783 |
| 2008-07-24 | 777 | 784 | 777 | 784 | 15,000 | 784 |
| 2008-07-23 | 786 | 789 | 781 | 782 | 12,000 | 782 |
| 2008-07-22 | 775 | 790 | 775 | 784 | 6,000 | 784 |
| 2008-07-18 | 790 | 790 | 780 | 781 | 7,000 | 781 |
| 2008-07-17 | 784 | 787 | 780 | 787 | 5,000 | 787 |
| 2008-07-16 | 786 | 786 | 783 | 783 | 3,000 | 783 |
| 2008-07-15 | 785 | 788 | 785 | 786 | 10,000 | 786 |
| 2008-07-14 | 782 | 784 | 778 | 779 | 11,000 | 779 |
| 2008-07-11 | 786 | 786 | 776 | 780 | 8,000 | 780 |
| 2008-07-10 | 777 | 785 | 777 | 785 | 2,000 | 785 |
| 2008-07-09 | 774 | 785 | 774 | 783 | 7,000 | 783 |
| 2008-07-08 | 773 | 779 | 773 | 775 | 4,000 | 775 |
| 2008-07-07 | 775 | 778 | 770 | 778 | 7,000 | 778 |
| 2008-07-04 | 778 | 779 | 778 | 779 | 6,000 | 779 |
| 2008-07-03 | 771 | 771 | 770 | 771 | 3,000 | 771 |
| 2008-07-02 | 785 | 785 | 775 | 776 | 8,000 | 776 |
| 2008-07-01 | 773 | 781 | 773 | 781 | 6,000 | 781 |
| 2008-06-30 | 779 | 779 | 764 | 773 | 15,000 | 773 |
| 2008-06-27 | 761 | 769 | 761 | 764 | 8,000 | 764 |
| 2008-06-26 | 764 | 772 | 761 | 771 | 8,000 | 771 |
| 2008-06-25 | 760 | 766 | 760 | 762 | 8,000 | 762 |
| 2008-06-24 | 768 | 768 | 761 | 765 | 4,000 | 765 |
| 2008-06-23 | 761 | 771 | 761 | 762 | 7,000 | 762 |
| 2008-06-20 | 766 | 766 | 764 | 765 | 9,000 | 765 |
| 2008-06-19 | 770 | 770 | 765 | 765 | 10,000 | 765 |
| 2008-06-18 | 779 | 779 | 774 | 774 | 5,000 | 774 |
| 2008-06-17 | 778 | 778 | 776 | 777 | 5,000 | 777 |
| 2008-06-16 | 773 | 780 | 768 | 768 | 11,000 | 768 |
| 2008-06-13 | 780 | 780 | 771 | 772 | 19,000 | 772 |
| 2008-06-12 | 778 | 789 | 770 | 789 | 34,000 | 789 |
| 2008-06-11 | 771 | 771 | 768 | 768 | 8,000 | 768 |
| 2008-06-10 | 774 | 780 | 770 | 780 | 6,000 | 780 |
| 2008-06-09 | 775 | 775 | 770 | 774 | 5,000 | 774 |
| 2008-06-06 | 772 | 783 | 772 | 776 | 7,000 | 776 |
| 2008-06-05 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 2008-06-04 | 766 | 771 | 766 | 771 | 5,000 | 771 |
| 2008-06-03 | 768 | 770 | 766 | 766 | 9,000 | 766 |
| 2008-06-02 | 769 | 775 | 767 | 767 | 8,000 | 767 |
| 2008-05-30 | 779 | 782 | 773 | 774 | 6,000 | 774 |
| 2008-05-29 | 772 | 779 | 770 | 779 | 4,000 | 779 |
| 2008-05-28 | 779 | 779 | 768 | 768 | 4,000 | 768 |
| 2008-05-27 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2008-05-26 | 774 | 774 | 765 | 769 | 13,000 | 769 |
| 2008-05-23 | 781 | 782 | 781 | 782 | 8,000 | 782 |
| 2008-05-22 | 786 | 788 | 782 | 788 | 8,000 | 788 |
| 2008-05-21 | 785 | 787 | 780 | 781 | 9,000 | 781 |
| 2008-05-20 | 786 | 795 | 786 | 794 | 3,000 | 794 |
| 2008-05-19 | 799 | 802 | 795 | 795 | 5,000 | 795 |
| 2008-05-16 | 793 | 802 | 793 | 798 | 4,000 | 798 |
| 2008-05-15 | 785 | 800 | 785 | 793 | 12,000 | 793 |
| 2008-05-14 | 780 | 784 | 772 | 777 | 11,000 | 777 |
| 2008-05-13 | 774 | 777 | 773 | 777 | 6,000 | 777 |
| 2008-05-12 | 777 | 784 | 777 | 784 | 10,000 | 784 |
| 2008-05-09 | 792 | 797 | 792 | 795 | 9,000 | 795 |
| 2008-05-08 | 805 | 805 | 796 | 798 | 14,000 | 798 |
| 2008-05-07 | 805 | 805 | 798 | 798 | 7,000 | 798 |
| 2008-05-02 | 796 | 796 | 796 | 796 | 4,000 | 796 |
| 2008-05-01 | 794 | 794 | 790 | 793 | 5,000 | 793 |
| 2008-04-30 | 786 | 795 | 786 | 791 | 7,000 | 791 |
| 2008-04-28 | 790 | 796 | 790 | 796 | 10,000 | 796 |
| 2008-04-25 | 780 | 787 | 780 | 787 | 4,000 | 787 |
| 2008-04-24 | 775 | 781 | 775 | 781 | 4,000 | 781 |
| 2008-04-23 | 780 | 783 | 775 | 775 | 9,000 | 775 |
| 2008-04-22 | 784 | 784 | 784 | 784 | 2,000 | 784 |
| 2008-04-21 | 784 | 784 | 784 | 784 | 4,000 | 784 |
| 2008-04-18 | 774 | 781 | 774 | 781 | 3,000 | 781 |
| 2008-04-17 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2008-04-16 | 776 | 779 | 772 | 779 | 8,000 | 779 |
| 2008-04-15 | 781 | 783 | 775 | 780 | 8,000 | 780 |
| 2008-04-14 | 783 | 783 | 775 | 777 | 8,000 | 777 |
| 2008-04-11 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2008-04-10 | 779 | 785 | 779 | 781 | 7,000 | 781 |
| 2008-04-09 | 782 | 785 | 782 | 783 | 3,000 | 783 |
| 2008-04-08 | 789 | 789 | 785 | 785 | 5,000 | 785 |
| 2008-04-07 | 783 | 785 | 783 | 785 | 4,000 | 785 |
| 2008-04-04 | 779 | 781 | 779 | 781 | 4,000 | 781 |
| 2008-04-03 | 780 | 783 | 766 | 773 | 10,000 | 773 |
| 2008-04-02 | 782 | 795 | 782 | 790 | 13,000 | 790 |
| 2008-04-01 | 768 | 784 | 768 | 781 | 10,000 | 781 |
| 2008-03-31 | 761 | 767 | 751 | 759 | 12,000 | 759 |
| 2008-03-28 | 760 | 768 | 756 | 768 | 12,000 | 768 |
| 2008-03-27 | 780 | 790 | 778 | 780 | 13,000 | 780 |
| 2008-03-26 | 791 | 791 | 780 | 781 | 33,000 | 781 |
| 2008-03-25 | 799 | 800 | 796 | 797 | 104,000 | 797 |
| 2008-03-24 | 809 | 809 | 797 | 799 | 51,000 | 799 |
| 2008-03-21 | 800 | 809 | 800 | 809 | 18,000 | 809 |
| 2008-03-19 | 798 | 799 | 795 | 797 | 10,000 | 797 |
| 2008-03-18 | 780 | 791 | 780 | 791 | 11,000 | 791 |
| 2008-03-17 | 785 | 789 | 783 | 785 | 13,000 | 785 |
| 2008-03-14 | 791 | 791 | 788 | 789 | 33,000 | 789 |
| 2008-03-13 | 780 | 781 | 780 | 781 | 4,000 | 781 |
| 2008-03-12 | 789 | 789 | 781 | 783 | 13,000 | 783 |
| 2008-03-11 | 775 | 780 | 775 | 780 | 4,000 | 780 |
| 2008-03-10 | 767 | 784 | 767 | 784 | 5,000 | 784 |
| 2008-03-07 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2008-03-06 | 765 | 775 | 765 | 768 | 9,000 | 768 |
| 2008-03-05 | 769 | 769 | 761 | 767 | 9,000 | 767 |
| 2008-03-04 | 781 | 781 | 778 | 778 | 12,000 | 778 |
| 2008-03-03 | 781 | 782 | 780 | 780 | 20,000 | 780 |
| 2008-02-29 | 787 | 790 | 785 | 785 | 18,000 | 785 |
| 2008-02-28 | 791 | 791 | 790 | 790 | 6,000 | 790 |
| 2008-02-27 | 791 | 796 | 791 | 792 | 6,000 | 792 |
| 2008-02-26 | 799 | 799 | 790 | 790 | 17,000 | 790 |
| 2008-02-25 | 795 | 800 | 795 | 798 | 13,000 | 798 |
| 2008-02-22 | 798 | 800 | 795 | 799 | 7,000 | 799 |
| 2008-02-21 | 793 | 799 | 793 | 798 | 10,000 | 798 |
| 2008-02-20 | 794 | 799 | 793 | 797 | 11,000 | 797 |
| 2008-02-19 | 795 | 800 | 795 | 800 | 9,000 | 800 |
| 2008-02-18 | 796 | 800 | 791 | 794 | 7,000 | 794 |
| 2008-02-15 | 800 | 800 | 793 | 796 | 14,000 | 796 |
| 2008-02-14 | 797 | 800 | 795 | 798 | 15,000 | 798 |
| 2008-02-13 | 800 | 800 | 793 | 798 | 10,000 | 798 |
| 2008-02-12 | 808 | 808 | 793 | 794 | 8,000 | 794 |
| 2008-02-08 | 795 | 798 | 795 | 798 | 7,000 | 798 |
| 2008-02-07 | 793 | 797 | 793 | 795 | 7,000 | 795 |
| 2008-02-06 | 800 | 800 | 789 | 791 | 28,000 | 791 |
| 2008-02-05 | 802 | 813 | 802 | 805 | 17,000 | 805 |
| 2008-02-04 | 810 | 828 | 810 | 828 | 13,000 | 828 |
| 2008-02-01 | 798 | 801 | 794 | 800 | 13,000 | 800 |
| 2008-01-31 | 799 | 800 | 795 | 800 | 17,000 | 800 |
| 2008-01-30 | 803 | 803 | 792 | 794 | 9,000 | 794 |
| 2008-01-29 | 802 | 804 | 800 | 804 | 9,000 | 804 |
| 2008-01-28 | 799 | 800 | 790 | 792 | 11,000 | 792 |
| 2008-01-25 | 793 | 800 | 785 | 799 | 8,000 | 799 |
| 2008-01-24 | 803 | 803 | 781 | 783 | 12,000 | 783 |
| 2008-01-23 | 800 | 804 | 790 | 800 | 11,000 | 800 |
| 2008-01-22 | 785 | 785 | 775 | 779 | 17,000 | 779 |
| 2008-01-21 | 820 | 820 | 788 | 808 | 17,000 | 808 |
| 2008-01-18 | 800 | 822 | 800 | 820 | 16,000 | 820 |
| 2008-01-17 | 808 | 820 | 808 | 820 | 10,000 | 820 |
| 2008-01-16 | 819 | 828 | 812 | 812 | 15,000 | 812 |
| 2008-01-15 | 849 | 850 | 832 | 832 | 20,000 | 832 |
| 2008-01-11 | 850 | 860 | 850 | 851 | 11,000 | 851 |
| 2008-01-10 | 851 | 852 | 851 | 852 | 2,000 | 852 |
| 2008-01-09 | 848 | 853 | 843 | 851 | 17,000 | 851 |
| 2008-01-08 | 860 | 860 | 850 | 851 | 19,000 | 851 |
| 2008-01-07 | 872 | 872 | 860 | 862 | 22,000 | 862 |
| 2008-01-04 | 870 | 870 | 860 | 862 | 11,000 | 862 |
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
