9850 (株)グルメ杵屋 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 453 | 459 | 453 | 455 | 8,000 | 455 |
| 2010-12-29 | 450 | 452 | 450 | 451 | 8,000 | 451 |
| 2010-12-28 | 447 | 449 | 447 | 449 | 3,000 | 449 |
| 2010-12-27 | 450 | 450 | 447 | 447 | 22,000 | 447 |
| 2010-12-24 | 451 | 452 | 447 | 450 | 21,000 | 450 |
| 2010-12-22 | 455 | 455 | 451 | 452 | 15,000 | 452 |
| 2010-12-21 | 450 | 452 | 450 | 451 | 10,000 | 451 |
| 2010-12-20 | 459 | 459 | 450 | 453 | 21,000 | 453 |
| 2010-12-17 | 462 | 466 | 453 | 455 | 21,000 | 455 |
| 2010-12-16 | 456 | 461 | 455 | 460 | 23,000 | 460 |
| 2010-12-15 | 446 | 456 | 446 | 455 | 34,000 | 455 |
| 2010-12-14 | 435 | 444 | 431 | 444 | 48,000 | 444 |
| 2010-12-13 | 447 | 447 | 428 | 433 | 51,000 | 433 |
| 2010-12-10 | 460 | 462 | 444 | 444 | 63,000 | 444 |
| 2010-12-09 | 465 | 468 | 458 | 458 | 33,000 | 458 |
| 2010-12-08 | 476 | 476 | 472 | 472 | 36,000 | 472 |
| 2010-12-07 | 454 | 471 | 454 | 471 | 35,000 | 471 |
| 2010-12-06 | 442 | 453 | 441 | 451 | 29,000 | 451 |
| 2010-12-03 | 439 | 446 | 439 | 445 | 17,000 | 445 |
| 2010-12-02 | 428 | 438 | 427 | 436 | 31,000 | 436 |
| 2010-12-01 | 416 | 427 | 415 | 426 | 22,000 | 426 |
| 2010-11-30 | 417 | 417 | 416 | 416 | 17,000 | 416 |
| 2010-11-29 | 412 | 414 | 410 | 414 | 12,000 | 414 |
| 2010-11-26 | 425 | 430 | 411 | 411 | 29,000 | 411 |
| 2010-11-25 | 425 | 425 | 422 | 422 | 16,000 | 422 |
| 2010-11-24 | 421 | 423 | 420 | 420 | 23,000 | 420 |
| 2010-11-22 | 417 | 425 | 417 | 423 | 49,000 | 423 |
| 2010-11-19 | 408 | 415 | 408 | 414 | 36,000 | 414 |
| 2010-11-18 | 397 | 407 | 397 | 406 | 33,000 | 406 |
| 2010-11-17 | 395 | 398 | 395 | 397 | 4,000 | 397 |
| 2010-11-16 | 394 | 398 | 394 | 395 | 20,000 | 395 |
| 2010-11-15 | 388 | 395 | 388 | 394 | 19,000 | 394 |
| 2010-11-12 | 386 | 386 | 385 | 385 | 6,000 | 385 |
| 2010-11-11 | 383 | 385 | 382 | 385 | 21,000 | 385 |
| 2010-11-10 | 383 | 388 | 382 | 382 | 23,000 | 382 |
| 2010-11-09 | 389 | 389 | 383 | 384 | 22,000 | 384 |
| 2010-11-08 | 376 | 385 | 376 | 381 | 39,000 | 381 |
| 2010-11-05 | 373 | 385 | 373 | 383 | 52,000 | 383 |
| 2010-11-04 | 365 | 378 | 365 | 374 | 79,000 | 374 |
| 2010-11-02 | 356 | 362 | 355 | 360 | 26,000 | 360 |
| 2010-11-01 | 361 | 362 | 352 | 359 | 56,000 | 359 |
| 2010-10-29 | 370 | 370 | 361 | 361 | 69,000 | 361 |
| 2010-10-28 | 356 | 370 | 351 | 370 | 138,000 | 370 |
| 2010-10-27 | 353 | 357 | 352 | 355 | 141,000 | 355 |
| 2010-10-26 | 339 | 350 | 339 | 346 | 174,000 | 346 |
| 2010-10-25 | 354 | 357 | 337 | 337 | 230,000 | 337 |
| 2010-10-22 | 382 | 382 | 345 | 363 | 303,000 | 363 |
| 2010-10-21 | 398 | 398 | 381 | 382 | 84,000 | 382 |
| 2010-10-20 | 397 | 398 | 396 | 397 | 15,000 | 397 |
| 2010-10-19 | 400 | 400 | 397 | 397 | 22,000 | 397 |
| 2010-10-18 | 400 | 409 | 400 | 403 | 43,000 | 403 |
| 2010-10-15 | 400 | 403 | 395 | 396 | 118,000 | 396 |
| 2010-10-14 | 420 | 420 | 391 | 393 | 191,000 | 393 |
| 2010-10-13 | 446 | 447 | 428 | 428 | 46,000 | 428 |
| 2010-10-12 | 463 | 464 | 453 | 453 | 26,000 | 453 |
| 2010-10-08 | 475 | 475 | 466 | 467 | 42,000 | 467 |
| 2010-10-07 | 482 | 482 | 480 | 480 | 24,000 | 480 |
| 2010-10-06 | 486 | 486 | 481 | 481 | 19,000 | 481 |
| 2010-10-05 | 485 | 486 | 484 | 485 | 16,000 | 485 |
| 2010-10-04 | 495 | 495 | 486 | 486 | 15,000 | 486 |
| 2010-10-01 | 499 | 499 | 495 | 496 | 18,000 | 496 |
| 2010-09-30 | 502 | 502 | 498 | 498 | 24,000 | 498 |
| 2010-09-29 | 503 | 505 | 502 | 504 | 24,000 | 504 |
| 2010-09-28 | 505 | 506 | 501 | 502 | 112,000 | 502 |
| 2010-09-27 | 518 | 518 | 513 | 513 | 373,000 | 513 |
| 2010-09-24 | 519 | 520 | 519 | 520 | 54,000 | 520 |
| 2010-09-22 | 519 | 522 | 518 | 520 | 39,000 | 520 |
| 2010-09-21 | 518 | 522 | 518 | 518 | 24,000 | 518 |
| 2010-09-17 | 517 | 520 | 517 | 518 | 21,000 | 518 |
| 2010-09-16 | 518 | 519 | 517 | 517 | 14,000 | 517 |
| 2010-09-15 | 518 | 520 | 516 | 518 | 23,000 | 518 |
| 2010-09-14 | 520 | 521 | 520 | 520 | 14,000 | 520 |
| 2010-09-13 | 516 | 519 | 515 | 519 | 10,000 | 519 |
| 2010-09-10 | 517 | 520 | 510 | 516 | 54,000 | 516 |
| 2010-09-09 | 522 | 523 | 521 | 521 | 12,000 | 521 |
| 2010-09-08 | 519 | 521 | 519 | 521 | 11,000 | 521 |
| 2010-09-07 | 519 | 520 | 516 | 519 | 21,000 | 519 |
| 2010-09-06 | 520 | 521 | 520 | 520 | 10,000 | 520 |
| 2010-09-03 | 519 | 520 | 519 | 519 | 9,000 | 519 |
| 2010-09-02 | 519 | 520 | 519 | 520 | 11,000 | 520 |
| 2010-09-01 | 519 | 519 | 518 | 519 | 11,000 | 519 |
| 2010-08-31 | 520 | 521 | 519 | 519 | 9,000 | 519 |
| 2010-08-30 | 524 | 524 | 518 | 521 | 21,000 | 521 |
| 2010-08-27 | 516 | 519 | 515 | 517 | 13,000 | 517 |
| 2010-08-26 | 516 | 516 | 513 | 516 | 19,000 | 516 |
| 2010-08-25 | 512 | 515 | 512 | 513 | 11,000 | 513 |
| 2010-08-24 | 515 | 516 | 514 | 514 | 6,000 | 514 |
| 2010-08-23 | 514 | 515 | 514 | 515 | 6,000 | 515 |
| 2010-08-20 | 517 | 517 | 513 | 513 | 5,000 | 513 |
| 2010-08-19 | 517 | 520 | 515 | 516 | 6,000 | 516 |
| 2010-08-18 | 516 | 518 | 514 | 516 | 12,000 | 516 |
| 2010-08-17 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 2010-08-16 | 520 | 520 | 517 | 517 | 2,000 | 517 |
| 2010-08-13 | 520 | 522 | 517 | 519 | 14,000 | 519 |
| 2010-08-12 | 517 | 517 | 516 | 516 | 5,000 | 516 |
| 2010-08-11 | 515 | 519 | 515 | 519 | 4,000 | 519 |
| 2010-08-10 | 515 | 518 | 515 | 518 | 7,000 | 518 |
| 2010-08-09 | 520 | 520 | 517 | 517 | 5,000 | 517 |
| 2010-08-06 | 522 | 522 | 519 | 519 | 5,000 | 519 |
| 2010-08-05 | 523 | 524 | 522 | 522 | 5,000 | 522 |
| 2010-08-04 | 524 | 525 | 523 | 523 | 13,000 | 523 |
| 2010-08-03 | 520 | 524 | 520 | 524 | 6,000 | 524 |
| 2010-08-02 | 519 | 519 | 518 | 519 | 3,000 | 519 |
| 2010-07-30 | 513 | 515 | 513 | 515 | 8,000 | 515 |
| 2010-07-29 | 517 | 517 | 513 | 513 | 6,000 | 513 |
| 2010-07-28 | 514 | 516 | 514 | 516 | 6,000 | 516 |
| 2010-07-27 | 511 | 514 | 511 | 514 | 5,000 | 514 |
| 2010-07-26 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2010-07-23 | 510 | 516 | 510 | 514 | 6,000 | 514 |
| 2010-07-22 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2010-07-21 | 515 | 515 | 510 | 510 | 8,000 | 510 |
| 2010-07-20 | 514 | 514 | 511 | 511 | 5,000 | 511 |
| 2010-07-16 | 517 | 517 | 514 | 517 | 9,000 | 517 |
| 2010-07-15 | 516 | 517 | 516 | 516 | 8,000 | 516 |
| 2010-07-14 | 512 | 516 | 512 | 515 | 6,000 | 515 |
| 2010-07-13 | 514 | 515 | 512 | 512 | 7,000 | 512 |
| 2010-07-12 | 512 | 516 | 512 | 514 | 3,000 | 514 |
| 2010-07-09 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2010-07-08 | 511 | 516 | 511 | 512 | 8,000 | 512 |
| 2010-07-07 | 510 | 511 | 509 | 511 | 3,000 | 511 |
| 2010-07-06 | 512 | 515 | 511 | 512 | 15,000 | 512 |
| 2010-07-05 | 512 | 512 | 511 | 512 | 9,000 | 512 |
| 2010-07-02 | 516 | 517 | 516 | 517 | 4,000 | 517 |
| 2010-07-01 | 511 | 515 | 511 | 511 | 4,000 | 511 |
| 2010-06-30 | 517 | 518 | 516 | 517 | 17,000 | 517 |
| 2010-06-29 | 519 | 519 | 517 | 518 | 7,000 | 518 |
| 2010-06-28 | 507 | 509 | 507 | 509 | 3,000 | 509 |
| 2010-06-25 | 507 | 516 | 507 | 507 | 8,000 | 507 |
| 2010-06-24 | 510 | 511 | 507 | 507 | 7,000 | 507 |
| 2010-06-23 | 522 | 526 | 512 | 512 | 12,000 | 512 |
| 2010-06-22 | 522 | 522 | 522 | 522 | 5,000 | 522 |
| 2010-06-21 | 520 | 522 | 520 | 522 | 5,000 | 522 |
| 2010-06-18 | 514 | 520 | 514 | 518 | 7,000 | 518 |
| 2010-06-17 | 510 | 513 | 510 | 512 | 5,000 | 512 |
| 2010-06-16 | 507 | 508 | 507 | 508 | 4,000 | 508 |
| 2010-06-15 | 513 | 513 | 505 | 510 | 7,000 | 510 |
| 2010-06-14 | 508 | 509 | 503 | 506 | 7,000 | 506 |
| 2010-06-11 | 515 | 515 | 505 | 505 | 21,000 | 505 |
| 2010-06-10 | 501 | 502 | 500 | 501 | 12,000 | 501 |
| 2010-06-09 | 501 | 506 | 501 | 506 | 4,000 | 506 |
| 2010-06-08 | 502 | 502 | 500 | 501 | 8,000 | 501 |
| 2010-06-07 | 505 | 505 | 502 | 502 | 6,000 | 502 |
| 2010-06-04 | 504 | 507 | 504 | 505 | 7,000 | 505 |
| 2010-06-03 | 508 | 508 | 504 | 504 | 7,000 | 504 |
| 2010-06-02 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2010-06-01 | 511 | 511 | 509 | 509 | 2,000 | 509 |
| 2010-05-31 | 500 | 501 | 500 | 501 | 5,000 | 501 |
| 2010-05-28 | 500 | 503 | 500 | 500 | 18,000 | 500 |
| 2010-05-27 | 500 | 502 | 500 | 502 | 10,000 | 502 |
| 2010-05-26 | 500 | 503 | 500 | 502 | 17,000 | 502 |
| 2010-05-25 | 503 | 503 | 500 | 502 | 10,000 | 502 |
| 2010-05-24 | 504 | 504 | 500 | 503 | 15,000 | 503 |
| 2010-05-21 | 504 | 505 | 503 | 504 | 18,000 | 504 |
| 2010-05-20 | 510 | 511 | 510 | 510 | 7,000 | 510 |
| 2010-05-19 | 515 | 515 | 511 | 512 | 11,000 | 512 |
| 2010-05-18 | 520 | 525 | 515 | 516 | 23,000 | 516 |
| 2010-05-17 | 517 | 521 | 515 | 515 | 8,000 | 515 |
| 2010-05-14 | 529 | 529 | 524 | 525 | 29,000 | 525 |
| 2010-05-13 | 525 | 525 | 519 | 519 | 5,000 | 519 |
| 2010-05-12 | 530 | 530 | 525 | 525 | 7,000 | 525 |
| 2010-05-11 | 515 | 526 | 515 | 525 | 21,000 | 525 |
| 2010-05-10 | 511 | 515 | 511 | 515 | 7,000 | 515 |
| 2010-05-07 | 510 | 517 | 510 | 517 | 28,000 | 517 |
| 2010-05-06 | 513 | 515 | 510 | 514 | 19,000 | 514 |
| 2010-04-30 | 520 | 520 | 518 | 518 | 9,000 | 518 |
| 2010-04-28 | 515 | 518 | 514 | 517 | 15,000 | 517 |
| 2010-04-27 | 516 | 516 | 515 | 516 | 11,000 | 516 |
| 2010-04-26 | 515 | 517 | 515 | 516 | 14,000 | 516 |
| 2010-04-23 | 513 | 514 | 513 | 514 | 12,000 | 514 |
| 2010-04-22 | 513 | 515 | 513 | 513 | 17,000 | 513 |
| 2010-04-21 | 513 | 514 | 513 | 514 | 12,000 | 514 |
| 2010-04-20 | 512 | 513 | 512 | 512 | 9,000 | 512 |
| 2010-04-19 | 513 | 515 | 512 | 512 | 5,000 | 512 |
| 2010-04-16 | 517 | 517 | 515 | 516 | 8,000 | 516 |
| 2010-04-15 | 517 | 517 | 517 | 517 | 9,000 | 517 |
| 2010-04-14 | 517 | 518 | 516 | 517 | 11,000 | 517 |
| 2010-04-13 | 517 | 517 | 515 | 516 | 9,000 | 516 |
| 2010-04-12 | 512 | 515 | 512 | 512 | 12,000 | 512 |
| 2010-04-09 | 511 | 513 | 511 | 512 | 9,000 | 512 |
| 2010-04-08 | 515 | 518 | 511 | 511 | 13,000 | 511 |
| 2010-04-07 | 509 | 517 | 509 | 516 | 14,000 | 516 |
| 2010-04-06 | 517 | 518 | 511 | 511 | 11,000 | 511 |
| 2010-04-05 | 507 | 514 | 507 | 510 | 20,000 | 510 |
| 2010-04-02 | 522 | 522 | 510 | 511 | 30,000 | 511 |
| 2010-04-01 | 525 | 525 | 522 | 522 | 11,000 | 522 |
| 2010-03-31 | 529 | 535 | 525 | 525 | 17,000 | 525 |
| 2010-03-30 | 530 | 532 | 528 | 529 | 19,000 | 529 |
| 2010-03-29 | 533 | 534 | 529 | 530 | 80,000 | 530 |
| 2010-03-26 | 544 | 547 | 544 | 545 | 197,000 | 545 |
| 2010-03-25 | 543 | 546 | 543 | 545 | 55,000 | 545 |
| 2010-03-24 | 544 | 545 | 544 | 545 | 22,000 | 545 |
| 2010-03-23 | 543 | 545 | 542 | 543 | 29,000 | 543 |
| 2010-03-19 | 540 | 545 | 540 | 543 | 13,000 | 543 |
| 2010-03-18 | 538 | 541 | 538 | 541 | 13,000 | 541 |
| 2010-03-17 | 537 | 540 | 536 | 536 | 15,000 | 536 |
| 2010-03-16 | 537 | 538 | 537 | 538 | 6,000 | 538 |
| 2010-03-15 | 540 | 541 | 537 | 537 | 13,000 | 537 |
| 2010-03-12 | 533 | 539 | 533 | 536 | 29,000 | 536 |
| 2010-03-11 | 531 | 533 | 531 | 533 | 9,000 | 533 |
| 2010-03-10 | 526 | 531 | 525 | 526 | 10,000 | 526 |
| 2010-03-09 | 526 | 528 | 526 | 526 | 14,000 | 526 |
| 2010-03-08 | 525 | 528 | 524 | 526 | 9,000 | 526 |
| 2010-03-05 | 521 | 524 | 520 | 522 | 14,000 | 522 |
| 2010-03-04 | 518 | 520 | 518 | 519 | 9,000 | 519 |
| 2010-03-03 | 515 | 519 | 515 | 518 | 7,000 | 518 |
| 2010-03-02 | 511 | 514 | 511 | 514 | 8,000 | 514 |
| 2010-03-01 | 515 | 515 | 513 | 513 | 9,000 | 513 |
| 2010-02-26 | 509 | 510 | 509 | 510 | 4,000 | 510 |
| 2010-02-25 | 511 | 517 | 509 | 509 | 7,000 | 509 |
| 2010-02-24 | 510 | 511 | 510 | 511 | 4,000 | 511 |
| 2010-02-23 | 514 | 514 | 507 | 512 | 4,000 | 512 |
| 2010-02-22 | 511 | 516 | 505 | 512 | 14,000 | 512 |
| 2010-02-19 | 515 | 516 | 511 | 511 | 9,000 | 511 |
| 2010-02-18 | 508 | 511 | 508 | 511 | 7,000 | 511 |
| 2010-02-17 | 506 | 508 | 506 | 508 | 5,000 | 508 |
| 2010-02-16 | 509 | 509 | 505 | 506 | 11,000 | 506 |
| 2010-02-15 | 509 | 509 | 508 | 509 | 11,000 | 509 |
| 2010-02-12 | 500 | 503 | 500 | 503 | 6,000 | 503 |
| 2010-02-10 | 493 | 499 | 493 | 498 | 17,000 | 498 |
| 2010-02-09 | 502 | 502 | 490 | 492 | 50,000 | 492 |
| 2010-02-08 | 507 | 508 | 501 | 502 | 30,000 | 502 |
| 2010-02-05 | 505 | 508 | 502 | 507 | 16,000 | 507 |
| 2010-02-04 | 504 | 505 | 503 | 504 | 24,000 | 504 |
| 2010-02-03 | 516 | 516 | 504 | 504 | 32,000 | 504 |
| 2010-02-02 | 518 | 519 | 514 | 514 | 25,000 | 514 |
| 2010-02-01 | 534 | 534 | 520 | 520 | 30,000 | 520 |
| 2010-01-29 | 541 | 541 | 536 | 536 | 7,000 | 536 |
| 2010-01-28 | 540 | 542 | 538 | 542 | 7,000 | 542 |
| 2010-01-27 | 541 | 542 | 541 | 542 | 3,000 | 542 |
| 2010-01-26 | 543 | 543 | 543 | 543 | 5,000 | 543 |
| 2010-01-25 | 544 | 544 | 542 | 542 | 9,000 | 542 |
| 2010-01-22 | 550 | 550 | 548 | 549 | 5,000 | 549 |
| 2010-01-21 | 550 | 551 | 549 | 549 | 12,000 | 549 |
| 2010-01-20 | 551 | 551 | 550 | 550 | 6,000 | 550 |
| 2010-01-19 | 550 | 551 | 550 | 551 | 8,000 | 551 |
| 2010-01-18 | 550 | 553 | 548 | 550 | 8,000 | 550 |
| 2010-01-15 | 553 | 553 | 550 | 550 | 15,000 | 550 |
| 2010-01-14 | 553 | 553 | 551 | 551 | 12,000 | 551 |
| 2010-01-13 | 550 | 555 | 548 | 548 | 10,000 | 548 |
| 2010-01-12 | 538 | 547 | 538 | 547 | 4,000 | 547 |
| 2010-01-08 | 551 | 551 | 531 | 544 | 24,000 | 544 |
| 2010-01-07 | 542 | 542 | 540 | 541 | 7,000 | 541 |
| 2010-01-06 | 538 | 538 | 537 | 537 | 5,000 | 537 |
| 2010-01-05 | 535 | 538 | 532 | 532 | 13,000 | 532 |
| 2010-01-04 | 536 | 536 | 527 | 527 | 11,000 | 527 |
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
