9850 (株)グルメ杵屋の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	418	422	418	419	7,000	419
2011-12-29	424	424	418	418	4,000	418
2011-12-28	416	417	416	417	6,000	417
2011-12-27	412	414	412	413	9,000	413
2011-12-26	412	414	412	412	6,000	412
2011-12-22	416	416	413	414	6,000	414
2011-12-21	414	415	414	415	6,000	415
2011-12-20	413	413	411	413	3,000	413
2011-12-19	412	413	410	411	6,000	411
2011-12-16	410	413	410	411	6,000	411
2011-12-15	412	412	412	412	4,000	412
2011-12-14	411	411	410	410	4,000	410
2011-12-13	410	415	410	414	8,000	414
2011-12-12	410	410	409	409	8,000	409
2011-12-09	410	410	410	410	23,000	410
2011-12-08	412	414	411	414	7,000	414
2011-12-07	412	414	412	412	5,000	412
2011-12-06	413	415	412	412	10,000	412
2011-12-05	413	415	413	414	5,000	414
2011-12-02	415	415	413	413	31,000	413
2011-12-01	413	414	409	414	8,000	414
2011-11-30	408	413	408	413	3,000	413
2011-11-29	410	413	410	413	5,000	413
2011-11-28	410	413	407	413	7,000	413
2011-11-25	410	410	407	407	7,000	407
2011-11-24	410	414	410	410	12,000	410
2011-11-22	414	414	414	414	2,000	414
2011-11-21	414	415	411	415	5,000	415
2011-11-18	417	417	412	412	3,000	412
2011-11-17	414	417	414	417	4,000	417
2011-11-16	415	415	415	415	2,000	415
2011-11-15	416	416	416	416	7,000	416
2011-11-14	416	416	414	414	2,000	414
2011-11-11	414	415	414	415	6,000	415
2011-11-10	411	414	411	414	5,000	414
2011-11-09	413	414	411	414	8,000	414
2011-11-08	412	413	409	409	7,000	409
2011-11-07	411	414	411	412	7,000	412
2011-11-04	410	411	410	411	6,000	411
2011-11-02	414	415	407	410	16,000	410
2011-11-01	413	417	412	412	13,000	412
2011-10-31	415	415	413	413	19,000	413
2011-10-28	420	420	416	416	19,000	416
2011-10-27	420	420	419	419	9,000	419
2011-10-26	419	420	419	420	2,000	420
2011-10-25	421	422	419	422	7,000	422
2011-10-24	420	434	420	426	15,000	426
2011-10-21	412	418	411	418	14,000	418
2011-10-20	414	418	412	412	13,000	412
2011-10-19	413	415	413	413	5,000	413
2011-10-18	413	413	413	413	12,000	413
2011-10-17	416	418	413	418	11,000	418
2011-10-14	421	421	416	416	7,000	416
2011-10-13	418	420	418	418	4,000	418
2011-10-12	420	420	418	418	15,000	418
2011-10-11	424	424	414	422	14,000	422
2011-10-07	424	424	412	420	25,000	420
2011-10-06	405	410	402	408	15,000	408
2011-10-05	421	421	403	403	38,000	403
2011-10-04	434	435	419	419	27,000	419
2011-10-03	438	438	434	434	23,000	434
2011-09-30	443	443	438	440	15,000	440
2011-09-29	443	444	442	442	17,000	442
2011-09-28	444	447	443	444	107,000	444
2011-09-27	452	455	452	454	195,000	454
2011-09-26	452	453	450	452	52,000	452
2011-09-22	454	454	451	452	27,000	452
2011-09-21	456	456	453	455	16,000	455
2011-09-20	456	457	455	456	21,000	456
2011-09-16	457	459	457	459	10,000	459
2011-09-15	457	457	455	457	12,000	457
2011-09-14	455	457	453	454	13,000	454
2011-09-13	453	455	450	455	14,000	455
2011-09-12	454	454	451	453	8,000	453
2011-09-09	459	461	455	457	23,000	457
2011-09-08	464	464	460	462	8,000	462
2011-09-07	464	465	464	464	4,000	464
2011-09-06	462	464	462	464	16,000	464
2011-09-05	459	462	459	462	6,000	462
2011-09-02	465	465	460	460	6,000	460
2011-09-01	462	465	462	465	13,000	465
2011-08-31	459	461	459	460	10,000	460
2011-08-30	452	457	451	457	17,000	457
2011-08-29	450	450	449	449	5,000	449
2011-08-26	450	450	447	450	6,000	450
2011-08-25	451	451	447	447	7,000	447
2011-08-24	450	450	448	448	6,000	448
2011-08-23	449	449	448	448	9,000	448
2011-08-22	448	448	448	448	6,000	448
2011-08-19	448	448	446	448	9,000	448
2011-08-18	449	449	448	448	5,000	448
2011-08-17	447	448	447	448	4,000	448
2011-08-16	448	448	443	443	11,000	443
2011-08-15	448	449	446	448	12,000	448
2011-08-12	447	447	446	446	3,000	446
2011-08-11	446	446	441	443	10,000	443
2011-08-10	439	447	439	447	4,000	447
2011-08-09	436	436	434	436	10,000	436
2011-08-08	444	444	441	442	14,000	442
2011-08-05	447	447	444	445	14,000	445
2011-08-04	452	452	449	450	11,000	450
2011-08-03	448	452	448	449	9,000	449
2011-08-02	452	452	450	452	5,000	452
2011-08-01	452	453	452	453	4,000	453
2011-07-29	451	451	450	450	7,000	450
2011-07-28	447	451	447	451	7,000	451
2011-07-27	450	450	449	449	4,000	449
2011-07-26	452	452	449	450	8,000	450
2011-07-25	449	450	448	448	4,000	448
2011-07-22	449	451	448	448	4,000	448
2011-07-21	446	451	446	446	3,000	446
2011-07-20	449	450	446	450	6,000	450
2011-07-19	446	450	446	446	10,000	446
2011-07-15	447	449	445	449	11,000	449
2011-07-14	450	450	449	450	39,000	450
2011-07-13	448	449	445	447	17,000	447
2011-07-12	450	450	446	446	24,000	446
2011-07-11	447	449	447	449	16,000	449
2011-07-08	441	445	441	442	10,000	442
2011-07-07	436	440	436	440	12,000	440
2011-07-06	436	436	436	436	5,000	436
2011-07-05	435	436	435	436	9,000	436
2011-07-04	437	437	435	435	22,000	435
2011-07-01	441	441	435	436	17,000	436
2011-06-30	439	439	435	439	34,000	439
2011-06-29	439	445	436	445	17,000	445
2011-06-28	440	442	439	439	24,000	439
2011-06-27	443	445	438	445	19,000	445
2011-06-24	450	450	441	447	24,000	447
2011-06-23	450	450	446	448	10,000	448
2011-06-22	448	449	444	448	7,000	448
2011-06-21	444	445	444	444	11,000	444
2011-06-20	446	447	443	444	9,000	444
2011-06-17	448	449	448	449	2,000	449
2011-06-16	450	451	450	450	7,000	450
2011-06-15	451	455	450	455	16,000	455
2011-06-14	453	453	451	453	4,000	453
2011-06-13	454	455	453	455	3,000	455
2011-06-10	456	458	455	456	20,000	456
2011-06-09	450	450	448	449	5,000	449
2011-06-08	449	454	449	449	10,000	449
2011-06-07	450	455	450	450	7,000	450
2011-06-06	460	460	449	450	10,000	450
2011-06-03	462	462	460	460	8,000	460
2011-06-02	465	466	465	466	4,000	466
2011-06-01	465	465	461	465	7,000	465
2011-05-31	462	464	462	464	4,000	464
2011-05-30	462	462	462	462	1,000	462
2011-05-27	461	463	460	463	10,000	463
2011-05-26	462	462	461	462	6,000	462
2011-05-25	466	466	460	461	7,000	461
2011-05-24	467	468	467	468	5,000	468
2011-05-23	462	466	462	465	13,000	465
2011-05-20	469	469	467	468	4,000	468
2011-05-19	468	469	468	469	6,000	469
2011-05-18	469	472	467	472	5,000	472
2011-05-17	474	474	469	469	4,000	469
2011-05-16	472	475	472	474	9,000	474
2011-05-13	474	474	470	471	9,000	471
2011-05-12	470	470	470	470	2,000	470
2011-05-11	473	473	470	470	5,000	470
2011-05-10	469	470	469	470	6,000	470
2011-05-09	468	471	468	471	6,000	471
2011-05-06	467	467	466	466	5,000	466
2011-05-02	468	470	468	468	4,000	468
2011-04-28	468	468	468	468	2,000	468
2011-04-27	477	477	468	468	6,000	468
2011-04-26	478	478	469	471	6,000	471
2011-04-25	482	485	481	481	10,000	481
2011-04-22	481	486	478	486	10,000	486
2011-04-21	474	480	474	475	11,000	475
2011-04-20	470	471	469	469	6,000	469
2011-04-19	470	471	470	470	5,000	470
2011-04-18	470	470	470	470	2,000	470
2011-04-15	473	473	470	470	5,000	470
2011-04-14	473	474	470	474	5,000	474
2011-04-13	470	470	469	469	5,000	469
2011-04-12	471	473	471	471	6,000	471
2011-04-11	470	474	470	474	6,000	474
2011-04-08	460	462	457	462	16,000	462
2011-04-07	468	468	465	465	7,000	465
2011-04-06	471	472	470	470	12,000	470
2011-04-05	473	474	470	474	13,000	474
2011-04-04	477	477	474	474	6,000	474
2011-04-01	482	482	476	478	23,000	478
2011-03-31	473	479	472	479	18,000	479
2011-03-30	474	476	470	474	31,000	474
2011-03-29	473	475	465	473	94,000	473
2011-03-28	494	498	493	495	265,000	495
2011-03-25	498	498	492	494	49,000	494
2011-03-24	501	501	498	498	21,000	498
2011-03-23	503	504	501	503	32,000	503
2011-03-22	498	504	497	501	30,000	501
2011-03-18	467	487	465	485	24,000	485
2011-03-17	459	463	450	463	17,000	463
2011-03-16	430	473	430	467	44,000	467
2011-03-15	474	474	418	425	52,000	425
2011-03-14	444	488	441	488	43,000	488
2011-03-11	501	508	501	502	45,000	502
2011-03-10	512	513	510	510	13,000	510
2011-03-09	511	515	511	512	11,000	512
2011-03-08	510	514	510	510	11,000	510
2011-03-07	511	511	510	510	8,000	510
2011-03-04	514	514	511	511	16,000	511
2011-03-03	510	512	510	512	14,000	512
2011-03-02	508	512	506	512	19,000	512
2011-03-01	511	511	508	508	13,000	508
2011-02-28	510	510	503	505	20,000	505
2011-02-25	500	501	500	501	5,000	501
2011-02-24	500	501	500	501	8,000	501
2011-02-23	502	508	501	503	15,000	503
2011-02-22	510	510	505	507	10,000	507
2011-02-21	509	510	508	508	16,000	508
2011-02-18	508	508	505	506	9,000	506
2011-02-17	504	505	501	505	12,000	505
2011-02-16	501	504	500	504	11,000	504
2011-02-15	499	504	499	504	13,000	504
2011-02-14	502	504	502	504	11,000	504
2011-02-10	495	500	495	499	8,000	499
2011-02-09	490	493	489	491	10,000	491
2011-02-08	499	500	485	493	40,000	493
2011-02-07	501	501	500	501	11,000	501
2011-02-04	497	498	495	498	8,000	498
2011-02-03	495	496	494	496	8,000	496
2011-02-02	493	494	493	494	10,000	494
2011-02-01	492	492	490	490	8,000	490
2011-01-31	492	492	488	488	10,000	488
2011-01-28	484	493	484	492	21,000	492
2011-01-27	480	483	480	483	12,000	483
2011-01-26	480	480	477	478	6,000	478
2011-01-25	478	481	475	481	8,000	481
2011-01-24	474	478	474	478	12,000	478
2011-01-21	476	476	472	472	15,000	472
2011-01-20	478	478	474	476	10,000	476
2011-01-19	474	476	474	476	15,000	476
2011-01-18	473	474	471	474	11,000	474
2011-01-17	470	474	470	473	10,000	473
2011-01-14	470	471	470	470	14,000	470
2011-01-13	470	472	470	472	14,000	472
2011-01-12	468	469	468	468	17,000	468
2011-01-11	466	468	466	468	9,000	468
2011-01-07	468	468	465	466	8,000	466
2011-01-06	462	467	462	465	15,000	465
2011-01-05	463	465	458	465	14,000	465
2011-01-04	457	462	457	459	11,000	459

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9850 (株)グルメ杵屋 の時系列データ [2011年度]

9850 (株)グルメ杵屋の時系列データ [2011年度]