9850 (株)グルメ杵屋 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 535 | 536 | 535 | 535 | 7,000 | 535 |
| 2009-12-29 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2009-12-28 | 532 | 536 | 530 | 530 | 20,000 | 530 |
| 2009-12-25 | 530 | 534 | 529 | 534 | 10,000 | 534 |
| 2009-12-24 | 529 | 534 | 529 | 534 | 3,000 | 534 |
| 2009-12-22 | 533 | 534 | 528 | 528 | 18,000 | 528 |
| 2009-12-21 | 533 | 534 | 529 | 530 | 11,000 | 530 |
| 2009-12-18 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 2009-12-17 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2009-12-16 | 526 | 530 | 526 | 529 | 10,000 | 529 |
| 2009-12-15 | 529 | 529 | 523 | 523 | 9,000 | 523 |
| 2009-12-14 | 534 | 537 | 527 | 529 | 12,000 | 529 |
| 2009-12-11 | 535 | 535 | 530 | 530 | 20,000 | 530 |
| 2009-12-10 | 538 | 538 | 532 | 532 | 15,000 | 532 |
| 2009-12-09 | 538 | 538 | 531 | 532 | 17,000 | 532 |
| 2009-12-08 | 541 | 541 | 533 | 533 | 17,000 | 533 |
| 2009-12-07 | 536 | 537 | 531 | 531 | 22,000 | 531 |
| 2009-12-04 | 528 | 535 | 528 | 528 | 17,000 | 528 |
| 2009-12-03 | 521 | 524 | 521 | 524 | 9,000 | 524 |
| 2009-12-02 | 530 | 533 | 519 | 519 | 22,000 | 519 |
| 2009-12-01 | 522 | 526 | 520 | 520 | 13,000 | 520 |
| 2009-11-30 | 518 | 525 | 517 | 522 | 13,000 | 522 |
| 2009-11-27 | 525 | 525 | 520 | 520 | 14,000 | 520 |
| 2009-11-26 | 521 | 533 | 521 | 530 | 9,000 | 530 |
| 2009-11-25 | 538 | 538 | 520 | 521 | 22,000 | 521 |
| 2009-11-24 | 541 | 547 | 541 | 547 | 6,000 | 547 |
| 2009-11-20 | 540 | 545 | 539 | 539 | 21,000 | 539 |
| 2009-11-19 | 546 | 550 | 534 | 547 | 10,000 | 547 |
| 2009-11-18 | 546 | 546 | 533 | 533 | 21,000 | 533 |
| 2009-11-17 | 576 | 576 | 545 | 545 | 26,000 | 545 |
| 2009-11-16 | 584 | 584 | 575 | 575 | 7,000 | 575 |
| 2009-11-13 | 596 | 596 | 585 | 585 | 14,000 | 585 |
| 2009-11-12 | 596 | 599 | 590 | 590 | 11,000 | 590 |
| 2009-11-11 | 603 | 603 | 597 | 597 | 20,000 | 597 |
| 2009-11-10 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 2009-11-09 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2009-11-06 | 602 | 603 | 600 | 601 | 20,000 | 601 |
| 2009-11-05 | 608 | 608 | 602 | 602 | 13,000 | 602 |
| 2009-11-04 | 608 | 608 | 608 | 608 | 8,000 | 608 |
| 2009-11-02 | 610 | 610 | 607 | 607 | 12,000 | 607 |
| 2009-10-30 | 610 | 610 | 605 | 605 | 19,000 | 605 |
| 2009-10-29 | 608 | 619 | 608 | 609 | 23,000 | 609 |
| 2009-10-28 | 610 | 623 | 610 | 623 | 9,000 | 623 |
| 2009-10-27 | 621 | 621 | 615 | 615 | 15,000 | 615 |
| 2009-10-26 | 623 | 630 | 623 | 630 | 8,000 | 630 |
| 2009-10-23 | 624 | 624 | 622 | 623 | 10,000 | 623 |
| 2009-10-22 | 637 | 637 | 627 | 628 | 5,000 | 628 |
| 2009-10-21 | 627 | 638 | 627 | 638 | 11,000 | 638 |
| 2009-10-20 | 627 | 628 | 626 | 628 | 11,000 | 628 |
| 2009-10-19 | 622 | 628 | 621 | 626 | 9,000 | 626 |
| 2009-10-16 | 626 | 626 | 616 | 622 | 8,000 | 622 |
| 2009-10-15 | 619 | 619 | 615 | 616 | 13,000 | 616 |
| 2009-10-14 | 619 | 620 | 618 | 620 | 13,000 | 620 |
| 2009-10-13 | 619 | 620 | 619 | 619 | 9,000 | 619 |
| 2009-10-09 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2009-10-08 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2009-10-07 | 621 | 621 | 618 | 618 | 5,000 | 618 |
| 2009-10-06 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2009-10-05 | 630 | 630 | 621 | 627 | 9,000 | 627 |
| 2009-10-02 | 635 | 635 | 620 | 620 | 13,000 | 620 |
| 2009-10-01 | 620 | 630 | 620 | 625 | 7,000 | 625 |
| 2009-09-30 | 623 | 629 | 623 | 629 | 5,000 | 629 |
| 2009-09-29 | 632 | 633 | 632 | 633 | 2,000 | 633 |
| 2009-09-28 | 633 | 633 | 625 | 632 | 19,000 | 632 |
| 2009-09-25 | 637 | 638 | 634 | 634 | 47,000 | 634 |
| 2009-09-24 | 655 | 657 | 653 | 657 | 152,000 | 657 |
| 2009-09-18 | 655 | 656 | 653 | 655 | 18,000 | 655 |
| 2009-09-17 | 652 | 658 | 652 | 656 | 7,000 | 656 |
| 2009-09-16 | 654 | 656 | 651 | 652 | 35,000 | 652 |
| 2009-09-15 | 658 | 664 | 658 | 664 | 13,000 | 664 |
| 2009-09-14 | 660 | 660 | 657 | 658 | 15,000 | 658 |
| 2009-09-11 | 659 | 665 | 658 | 659 | 15,000 | 659 |
| 2009-09-10 | 658 | 658 | 656 | 658 | 8,000 | 658 |
| 2009-09-09 | 648 | 653 | 648 | 653 | 8,000 | 653 |
| 2009-09-08 | 650 | 650 | 648 | 649 | 5,000 | 649 |
| 2009-09-07 | 650 | 650 | 649 | 650 | 4,000 | 650 |
| 2009-09-04 | 648 | 649 | 646 | 649 | 9,000 | 649 |
| 2009-09-03 | 647 | 649 | 647 | 647 | 9,000 | 647 |
| 2009-09-02 | 648 | 649 | 642 | 649 | 14,000 | 649 |
| 2009-09-01 | 652 | 652 | 650 | 650 | 3,000 | 650 |
| 2009-08-31 | 651 | 660 | 650 | 652 | 14,000 | 652 |
| 2009-08-28 | 660 | 660 | 646 | 650 | 12,000 | 650 |
| 2009-08-27 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2009-08-26 | 656 | 662 | 656 | 660 | 14,000 | 660 |
| 2009-08-25 | 650 | 656 | 650 | 651 | 17,000 | 651 |
| 2009-08-24 | 648 | 650 | 645 | 649 | 8,000 | 649 |
| 2009-08-21 | 641 | 645 | 639 | 640 | 14,000 | 640 |
| 2009-08-20 | 635 | 642 | 635 | 641 | 11,000 | 641 |
| 2009-08-19 | 634 | 635 | 634 | 635 | 7,000 | 635 |
| 2009-08-18 | 632 | 636 | 632 | 634 | 10,000 | 634 |
| 2009-08-17 | 636 | 639 | 636 | 639 | 11,000 | 639 |
| 2009-08-14 | 643 | 645 | 640 | 642 | 11,000 | 642 |
| 2009-08-13 | 634 | 635 | 632 | 634 | 9,000 | 634 |
| 2009-08-12 | 633 | 638 | 632 | 634 | 12,000 | 634 |
| 2009-08-11 | 632 | 633 | 632 | 633 | 11,000 | 633 |
| 2009-08-10 | 631 | 632 | 630 | 632 | 7,000 | 632 |
| 2009-08-07 | 631 | 633 | 631 | 631 | 7,000 | 631 |
| 2009-08-06 | 631 | 635 | 631 | 635 | 7,000 | 635 |
| 2009-08-05 | 632 | 634 | 630 | 633 | 10,000 | 633 |
| 2009-08-04 | 631 | 632 | 631 | 631 | 15,000 | 631 |
| 2009-08-03 | 638 | 638 | 631 | 633 | 3,000 | 633 |
| 2009-07-31 | 630 | 635 | 630 | 635 | 8,000 | 635 |
| 2009-07-30 | 632 | 632 | 626 | 626 | 7,000 | 626 |
| 2009-07-29 | 631 | 631 | 625 | 625 | 5,000 | 625 |
| 2009-07-28 | 630 | 631 | 630 | 630 | 5,000 | 630 |
| 2009-07-27 | 633 | 635 | 625 | 635 | 10,000 | 635 |
| 2009-07-24 | 620 | 632 | 617 | 632 | 9,000 | 632 |
| 2009-07-23 | 621 | 621 | 617 | 620 | 12,000 | 620 |
| 2009-07-22 | 627 | 627 | 620 | 621 | 9,000 | 621 |
| 2009-07-21 | 633 | 633 | 620 | 622 | 12,000 | 622 |
| 2009-07-17 | 618 | 618 | 615 | 617 | 9,000 | 617 |
| 2009-07-16 | 622 | 630 | 616 | 617 | 14,000 | 617 |
| 2009-07-15 | 626 | 626 | 616 | 621 | 9,000 | 621 |
| 2009-07-14 | 630 | 640 | 625 | 625 | 7,000 | 625 |
| 2009-07-13 | 618 | 619 | 616 | 616 | 5,000 | 616 |
| 2009-07-10 | 633 | 633 | 618 | 618 | 11,000 | 618 |
| 2009-07-09 | 636 | 638 | 630 | 630 | 10,000 | 630 |
| 2009-07-08 | 648 | 648 | 645 | 645 | 4,000 | 645 |
| 2009-07-07 | 649 | 650 | 648 | 648 | 4,000 | 648 |
| 2009-07-06 | 650 | 650 | 648 | 649 | 4,000 | 649 |
| 2009-07-03 | 652 | 652 | 649 | 650 | 5,000 | 650 |
| 2009-07-02 | 665 | 665 | 655 | 655 | 7,000 | 655 |
| 2009-07-01 | 645 | 653 | 645 | 648 | 11,000 | 648 |
| 2009-06-30 | 667 | 667 | 656 | 659 | 15,000 | 659 |
| 2009-06-29 | 645 | 647 | 645 | 647 | 6,000 | 647 |
| 2009-06-26 | 642 | 643 | 639 | 639 | 7,000 | 639 |
| 2009-06-25 | 637 | 638 | 637 | 637 | 5,000 | 637 |
| 2009-06-24 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 2009-06-23 | 643 | 643 | 630 | 630 | 11,000 | 630 |
| 2009-06-22 | 640 | 641 | 632 | 633 | 10,000 | 633 |
| 2009-06-19 | 639 | 641 | 638 | 641 | 8,000 | 641 |
| 2009-06-18 | 641 | 641 | 640 | 640 | 4,000 | 640 |
| 2009-06-17 | 640 | 640 | 633 | 634 | 8,000 | 634 |
| 2009-06-16 | 636 | 645 | 630 | 630 | 13,000 | 630 |
| 2009-06-15 | 639 | 644 | 635 | 644 | 9,000 | 644 |
| 2009-06-12 | 631 | 639 | 631 | 639 | 27,000 | 639 |
| 2009-06-11 | 637 | 637 | 630 | 631 | 9,000 | 631 |
| 2009-06-10 | 624 | 627 | 620 | 620 | 3,000 | 620 |
| 2009-06-09 | 617 | 617 | 617 | 617 | 3,000 | 617 |
| 2009-06-08 | 620 | 625 | 616 | 616 | 5,000 | 616 |
| 2009-06-05 | 612 | 613 | 610 | 610 | 4,000 | 610 |
| 2009-06-04 | 610 | 610 | 606 | 610 | 5,000 | 610 |
| 2009-06-02 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 2009-06-01 | 605 | 605 | 603 | 605 | 4,000 | 605 |
| 2009-05-29 | 607 | 607 | 603 | 603 | 7,000 | 603 |
| 2009-05-28 | 602 | 613 | 602 | 607 | 6,000 | 607 |
| 2009-05-27 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2009-05-26 | 602 | 607 | 599 | 607 | 6,000 | 607 |
| 2009-05-25 | 600 | 601 | 600 | 601 | 3,000 | 601 |
| 2009-05-22 | 608 | 608 | 603 | 603 | 6,000 | 603 |
| 2009-05-21 | 598 | 604 | 597 | 604 | 7,000 | 604 |
| 2009-05-20 | 597 | 605 | 597 | 605 | 4,000 | 605 |
| 2009-05-19 | 596 | 604 | 596 | 597 | 7,000 | 597 |
| 2009-05-18 | 600 | 600 | 597 | 597 | 9,000 | 597 |
| 2009-05-15 | 597 | 602 | 597 | 602 | 9,000 | 602 |
| 2009-05-14 | 601 | 601 | 597 | 598 | 14,000 | 598 |
| 2009-05-13 | 605 | 606 | 605 | 606 | 3,000 | 606 |
| 2009-05-12 | 607 | 610 | 606 | 606 | 5,000 | 606 |
| 2009-05-11 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2009-05-08 | 609 | 611 | 604 | 611 | 5,000 | 611 |
| 2009-05-07 | 610 | 610 | 603 | 603 | 3,000 | 603 |
| 2009-05-01 | 600 | 600 | 596 | 597 | 3,000 | 597 |
| 2009-04-30 | 597 | 601 | 597 | 601 | 4,000 | 601 |
| 2009-04-28 | 606 | 606 | 597 | 600 | 8,000 | 600 |
| 2009-04-27 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2009-04-24 | 601 | 601 | 597 | 598 | 5,000 | 598 |
| 2009-04-23 | 601 | 617 | 600 | 611 | 15,000 | 611 |
| 2009-04-22 | 614 | 617 | 603 | 603 | 11,000 | 603 |
| 2009-04-21 | 611 | 611 | 603 | 604 | 7,000 | 604 |
| 2009-04-20 | 626 | 626 | 616 | 616 | 2,000 | 616 |
| 2009-04-17 | 625 | 625 | 622 | 622 | 3,000 | 622 |
| 2009-04-16 | 605 | 618 | 595 | 615 | 5,000 | 615 |
| 2009-04-15 | 617 | 617 | 605 | 611 | 8,000 | 611 |
| 2009-04-14 | 619 | 619 | 603 | 609 | 11,000 | 609 |
| 2009-04-13 | 611 | 611 | 609 | 610 | 11,000 | 610 |
| 2009-04-10 | 613 | 613 | 609 | 610 | 6,000 | 610 |
| 2009-04-09 | 610 | 616 | 610 | 615 | 8,000 | 615 |
| 2009-04-08 | 618 | 618 | 609 | 618 | 5,000 | 618 |
| 2009-04-07 | 621 | 621 | 615 | 618 | 6,000 | 618 |
| 2009-04-06 | 615 | 620 | 615 | 620 | 5,000 | 620 |
| 2009-04-03 | 613 | 620 | 613 | 620 | 6,000 | 620 |
| 2009-04-02 | 616 | 618 | 616 | 618 | 5,000 | 618 |
| 2009-04-01 | 622 | 622 | 615 | 615 | 6,000 | 615 |
| 2009-03-31 | 621 | 621 | 616 | 617 | 17,000 | 617 |
| 2009-03-30 | 624 | 630 | 624 | 630 | 17,000 | 630 |
| 2009-03-27 | 629 | 631 | 625 | 630 | 9,000 | 630 |
| 2009-03-26 | 617 | 624 | 615 | 623 | 52,000 | 623 |
| 2009-03-25 | 641 | 644 | 639 | 639 | 109,000 | 639 |
| 2009-03-24 | 651 | 651 | 640 | 641 | 27,000 | 641 |
| 2009-03-23 | 628 | 632 | 626 | 632 | 13,000 | 632 |
| 2009-03-19 | 618 | 626 | 618 | 626 | 7,000 | 626 |
| 2009-03-18 | 619 | 621 | 618 | 618 | 17,000 | 618 |
| 2009-03-17 | 619 | 619 | 616 | 619 | 16,000 | 619 |
| 2009-03-16 | 616 | 618 | 616 | 618 | 11,000 | 618 |
| 2009-03-13 | 609 | 609 | 604 | 606 | 29,000 | 606 |
| 2009-03-12 | 596 | 604 | 596 | 604 | 8,000 | 604 |
| 2009-03-11 | 603 | 606 | 595 | 596 | 9,000 | 596 |
| 2009-03-10 | 593 | 593 | 583 | 593 | 15,000 | 593 |
| 2009-03-09 | 603 | 604 | 594 | 594 | 14,000 | 594 |
| 2009-03-06 | 603 | 603 | 598 | 600 | 16,000 | 600 |
| 2009-03-05 | 602 | 603 | 596 | 603 | 13,000 | 603 |
| 2009-03-04 | 567 | 595 | 567 | 593 | 23,000 | 593 |
| 2009-03-03 | 560 | 566 | 555 | 566 | 10,000 | 566 |
| 2009-03-02 | 576 | 576 | 565 | 566 | 20,000 | 566 |
| 2009-02-27 | 587 | 587 | 585 | 585 | 10,000 | 585 |
| 2009-02-26 | 578 | 587 | 576 | 586 | 19,000 | 586 |
| 2009-02-25 | 568 | 578 | 567 | 578 | 15,000 | 578 |
| 2009-02-24 | 576 | 577 | 566 | 567 | 19,000 | 567 |
| 2009-02-23 | 600 | 600 | 586 | 586 | 20,000 | 586 |
| 2009-02-20 | 606 | 606 | 600 | 600 | 24,000 | 600 |
| 2009-02-19 | 621 | 621 | 605 | 606 | 8,000 | 606 |
| 2009-02-18 | 621 | 624 | 620 | 621 | 11,000 | 621 |
| 2009-02-17 | 625 | 625 | 621 | 621 | 5,000 | 621 |
| 2009-02-16 | 627 | 627 | 625 | 626 | 8,000 | 626 |
| 2009-02-13 | 645 | 645 | 626 | 626 | 13,000 | 626 |
| 2009-02-12 | 630 | 630 | 625 | 625 | 7,000 | 625 |
| 2009-02-10 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 2009-02-09 | 638 | 638 | 638 | 638 | 4,000 | 638 |
| 2009-02-06 | 642 | 642 | 638 | 638 | 12,000 | 638 |
| 2009-02-05 | 664 | 664 | 648 | 652 | 12,000 | 652 |
| 2009-02-04 | 643 | 644 | 643 | 644 | 2,000 | 644 |
| 2009-02-03 | 645 | 645 | 643 | 643 | 2,000 | 643 |
| 2009-02-02 | 650 | 651 | 650 | 650 | 3,000 | 650 |
| 2009-01-30 | 657 | 657 | 649 | 650 | 8,000 | 650 |
| 2009-01-29 | 664 | 664 | 646 | 662 | 14,000 | 662 |
| 2009-01-28 | 650 | 670 | 644 | 659 | 26,000 | 659 |
| 2009-01-27 | 642 | 650 | 642 | 650 | 10,000 | 650 |
| 2009-01-26 | 650 | 650 | 644 | 644 | 5,000 | 644 |
| 2009-01-23 | 640 | 650 | 640 | 650 | 12,000 | 650 |
| 2009-01-22 | 662 | 662 | 650 | 650 | 8,000 | 650 |
| 2009-01-21 | 645 | 659 | 645 | 659 | 6,000 | 659 |
| 2009-01-20 | 662 | 662 | 660 | 661 | 4,000 | 661 |
| 2009-01-19 | 669 | 669 | 661 | 661 | 2,000 | 661 |
| 2009-01-16 | 666 | 667 | 657 | 666 | 10,000 | 666 |
| 2009-01-15 | 674 | 674 | 656 | 662 | 18,000 | 662 |
| 2009-01-14 | 660 | 665 | 660 | 665 | 5,000 | 665 |
| 2009-01-13 | 684 | 684 | 670 | 670 | 10,000 | 670 |
| 2009-01-09 | 689 | 689 | 684 | 684 | 2,000 | 684 |
| 2009-01-08 | 691 | 695 | 689 | 690 | 16,000 | 690 |
| 2009-01-07 | 703 | 703 | 700 | 701 | 6,000 | 701 |
| 2009-01-06 | 708 | 708 | 701 | 703 | 4,000 | 703 |
| 2009-01-05 | 710 | 710 | 701 | 701 | 2,000 | 701 |
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
