9850 (株)グルメ杵屋 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 546 | 546 | 542 | 544 | 15,000 | 544 |
| 2012-12-27 | 540 | 546 | 540 | 545 | 19,000 | 545 |
| 2012-12-26 | 539 | 539 | 537 | 539 | 16,000 | 539 |
| 2012-12-25 | 537 | 539 | 536 | 539 | 15,000 | 539 |
| 2012-12-21 | 536 | 536 | 534 | 534 | 16,000 | 534 |
| 2012-12-20 | 536 | 536 | 534 | 536 | 19,000 | 536 |
| 2012-12-19 | 535 | 536 | 535 | 536 | 14,000 | 536 |
| 2012-12-18 | 535 | 535 | 534 | 535 | 13,000 | 535 |
| 2012-12-17 | 532 | 535 | 532 | 535 | 17,000 | 535 |
| 2012-12-14 | 531 | 535 | 531 | 532 | 35,000 | 532 |
| 2012-12-13 | 536 | 536 | 534 | 536 | 9,000 | 536 |
| 2012-12-12 | 535 | 536 | 533 | 535 | 6,000 | 535 |
| 2012-12-11 | 534 | 535 | 533 | 535 | 7,000 | 535 |
| 2012-12-10 | 533 | 535 | 533 | 535 | 11,000 | 535 |
| 2012-12-07 | 531 | 534 | 531 | 533 | 18,000 | 533 |
| 2012-12-06 | 530 | 532 | 530 | 532 | 11,000 | 532 |
| 2012-12-05 | 529 | 532 | 529 | 532 | 13,000 | 532 |
| 2012-12-04 | 530 | 530 | 529 | 530 | 10,000 | 530 |
| 2012-12-03 | 533 | 534 | 529 | 530 | 12,000 | 530 |
| 2012-11-30 | 531 | 532 | 530 | 530 | 4,000 | 530 |
| 2012-11-29 | 532 | 534 | 528 | 531 | 7,000 | 531 |
| 2012-11-28 | 531 | 533 | 531 | 533 | 9,000 | 533 |
| 2012-11-27 | 528 | 531 | 526 | 530 | 15,000 | 530 |
| 2012-11-26 | 525 | 528 | 524 | 528 | 19,000 | 528 |
| 2012-11-22 | 521 | 525 | 521 | 525 | 13,000 | 525 |
| 2012-11-21 | 521 | 525 | 521 | 521 | 19,000 | 521 |
| 2012-11-20 | 519 | 522 | 519 | 521 | 14,000 | 521 |
| 2012-11-19 | 518 | 519 | 518 | 519 | 2,000 | 519 |
| 2012-11-16 | 516 | 516 | 515 | 516 | 5,000 | 516 |
| 2012-11-15 | 515 | 516 | 513 | 516 | 7,000 | 516 |
| 2012-11-14 | 516 | 517 | 514 | 514 | 7,000 | 514 |
| 2012-11-13 | 520 | 520 | 516 | 517 | 8,000 | 517 |
| 2012-11-12 | 512 | 512 | 510 | 510 | 12,000 | 510 |
| 2012-11-09 | 517 | 517 | 512 | 512 | 10,000 | 512 |
| 2012-11-08 | 520 | 520 | 518 | 518 | 2,000 | 518 |
| 2012-11-07 | 517 | 520 | 517 | 520 | 11,000 | 520 |
| 2012-11-06 | 520 | 520 | 517 | 520 | 5,000 | 520 |
| 2012-11-05 | 517 | 525 | 517 | 525 | 4,000 | 525 |
| 2012-11-02 | 526 | 526 | 524 | 526 | 6,000 | 526 |
| 2012-11-01 | 524 | 527 | 524 | 526 | 13,000 | 526 |
| 2012-10-31 | 519 | 524 | 519 | 522 | 16,000 | 522 |
| 2012-10-30 | 521 | 521 | 518 | 519 | 7,000 | 519 |
| 2012-10-29 | 515 | 520 | 515 | 519 | 7,000 | 519 |
| 2012-10-26 | 513 | 515 | 509 | 515 | 9,000 | 515 |
| 2012-10-25 | 506 | 510 | 506 | 508 | 9,000 | 508 |
| 2012-10-24 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2012-10-23 | 509 | 509 | 507 | 509 | 5,000 | 509 |
| 2012-10-22 | 510 | 511 | 508 | 509 | 8,000 | 509 |
| 2012-10-19 | 512 | 513 | 510 | 511 | 11,000 | 511 |
| 2012-10-18 | 511 | 513 | 511 | 513 | 4,000 | 513 |
| 2012-10-17 | 508 | 512 | 508 | 512 | 12,000 | 512 |
| 2012-10-16 | 502 | 509 | 502 | 508 | 12,000 | 508 |
| 2012-10-15 | 501 | 503 | 501 | 502 | 15,000 | 502 |
| 2012-10-12 | 504 | 504 | 501 | 504 | 17,000 | 504 |
| 2012-10-11 | 502 | 505 | 502 | 503 | 10,000 | 503 |
| 2012-10-10 | 503 | 504 | 502 | 502 | 16,000 | 502 |
| 2012-10-09 | 503 | 504 | 502 | 504 | 10,000 | 504 |
| 2012-10-05 | 506 | 506 | 505 | 506 | 10,000 | 506 |
| 2012-10-04 | 508 | 510 | 506 | 506 | 15,000 | 506 |
| 2012-10-03 | 511 | 511 | 510 | 510 | 17,000 | 510 |
| 2012-10-02 | 515 | 515 | 511 | 511 | 13,000 | 511 |
| 2012-10-01 | 521 | 522 | 517 | 517 | 22,000 | 517 |
| 2012-09-28 | 530 | 530 | 525 | 528 | 19,000 | 528 |
| 2012-09-27 | 530 | 530 | 526 | 530 | 27,000 | 530 |
| 2012-09-26 | 518 | 530 | 516 | 529 | 136,000 | 529 |
| 2012-09-25 | 540 | 540 | 531 | 534 | 295,000 | 534 |
| 2012-09-24 | 545 | 545 | 540 | 541 | 62,000 | 541 |
| 2012-09-21 | 545 | 546 | 545 | 545 | 23,000 | 545 |
| 2012-09-20 | 546 | 550 | 544 | 546 | 29,000 | 546 |
| 2012-09-19 | 545 | 546 | 544 | 546 | 23,000 | 546 |
| 2012-09-18 | 543 | 546 | 542 | 545 | 14,000 | 545 |
| 2012-09-14 | 541 | 548 | 540 | 548 | 25,000 | 548 |
| 2012-09-13 | 526 | 534 | 526 | 531 | 9,000 | 531 |
| 2012-09-12 | 522 | 525 | 521 | 525 | 11,000 | 525 |
| 2012-09-11 | 522 | 523 | 521 | 523 | 11,000 | 523 |
| 2012-09-10 | 521 | 523 | 520 | 522 | 13,000 | 522 |
| 2012-09-07 | 521 | 525 | 521 | 523 | 17,000 | 523 |
| 2012-09-06 | 522 | 522 | 520 | 520 | 9,000 | 520 |
| 2012-09-05 | 533 | 533 | 522 | 522 | 16,000 | 522 |
| 2012-09-04 | 535 | 535 | 532 | 534 | 5,000 | 534 |
| 2012-09-03 | 531 | 536 | 531 | 536 | 19,000 | 536 |
| 2012-08-31 | 527 | 536 | 527 | 536 | 12,000 | 536 |
| 2012-08-30 | 525 | 532 | 525 | 530 | 10,000 | 530 |
| 2012-08-29 | 521 | 526 | 520 | 526 | 15,000 | 526 |
| 2012-08-28 | 520 | 520 | 519 | 519 | 11,000 | 519 |
| 2012-08-27 | 513 | 519 | 513 | 519 | 11,000 | 519 |
| 2012-08-24 | 514 | 516 | 512 | 513 | 11,000 | 513 |
| 2012-08-23 | 517 | 517 | 513 | 517 | 10,000 | 517 |
| 2012-08-22 | 518 | 518 | 517 | 517 | 10,000 | 517 |
| 2012-08-21 | 519 | 519 | 518 | 518 | 5,000 | 518 |
| 2012-08-20 | 515 | 519 | 515 | 519 | 11,000 | 519 |
| 2012-08-17 | 514 | 514 | 512 | 514 | 6,000 | 514 |
| 2012-08-16 | 514 | 516 | 513 | 514 | 9,000 | 514 |
| 2012-08-15 | 512 | 512 | 509 | 511 | 13,000 | 511 |
| 2012-08-14 | 508 | 511 | 506 | 506 | 10,000 | 506 |
| 2012-08-13 | 506 | 508 | 505 | 505 | 6,000 | 505 |
| 2012-08-10 | 504 | 508 | 504 | 504 | 6,000 | 504 |
| 2012-08-09 | 507 | 508 | 503 | 508 | 8,000 | 508 |
| 2012-08-08 | 501 | 507 | 501 | 507 | 2,000 | 507 |
| 2012-08-07 | 500 | 505 | 500 | 505 | 10,000 | 505 |
| 2012-08-06 | 505 | 508 | 500 | 500 | 6,000 | 500 |
| 2012-08-03 | 505 | 505 | 503 | 503 | 3,000 | 503 |
| 2012-08-02 | 504 | 505 | 501 | 501 | 6,000 | 501 |
| 2012-08-01 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2012-07-31 | 506 | 506 | 505 | 505 | 3,000 | 505 |
| 2012-07-30 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 2012-07-27 | 501 | 506 | 501 | 506 | 4,000 | 506 |
| 2012-07-26 | 507 | 507 | 500 | 500 | 9,000 | 500 |
| 2012-07-25 | 499 | 502 | 499 | 502 | 9,000 | 502 |
| 2012-07-24 | 501 | 502 | 500 | 500 | 9,000 | 500 |
| 2012-07-23 | 505 | 505 | 502 | 502 | 13,000 | 502 |
| 2012-07-20 | 510 | 510 | 506 | 509 | 6,000 | 509 |
| 2012-07-19 | 510 | 510 | 507 | 508 | 6,000 | 508 |
| 2012-07-18 | 507 | 510 | 506 | 510 | 9,000 | 510 |
| 2012-07-17 | 508 | 510 | 508 | 508 | 7,000 | 508 |
| 2012-07-13 | 507 | 510 | 506 | 510 | 10,000 | 510 |
| 2012-07-12 | 509 | 510 | 508 | 508 | 12,000 | 508 |
| 2012-07-11 | 510 | 510 | 508 | 508 | 3,000 | 508 |
| 2012-07-10 | 508 | 509 | 506 | 509 | 10,000 | 509 |
| 2012-07-09 | 504 | 509 | 504 | 507 | 9,000 | 507 |
| 2012-07-06 | 503 | 507 | 503 | 507 | 8,000 | 507 |
| 2012-07-05 | 505 | 505 | 501 | 503 | 6,000 | 503 |
| 2012-07-04 | 500 | 507 | 500 | 501 | 13,000 | 501 |
| 2012-07-03 | 500 | 500 | 496 | 500 | 11,000 | 500 |
| 2012-07-02 | 503 | 510 | 498 | 498 | 20,000 | 498 |
| 2012-06-29 | 493 | 495 | 491 | 495 | 15,000 | 495 |
| 2012-06-28 | 490 | 493 | 489 | 491 | 19,000 | 491 |
| 2012-06-27 | 489 | 489 | 488 | 488 | 7,000 | 488 |
| 2012-06-26 | 488 | 488 | 486 | 486 | 8,000 | 486 |
| 2012-06-25 | 485 | 488 | 485 | 488 | 13,000 | 488 |
| 2012-06-22 | 485 | 485 | 483 | 484 | 4,000 | 484 |
| 2012-06-21 | 481 | 485 | 481 | 485 | 9,000 | 485 |
| 2012-06-20 | 479 | 481 | 476 | 481 | 6,000 | 481 |
| 2012-06-19 | 484 | 484 | 478 | 478 | 7,000 | 478 |
| 2012-06-18 | 480 | 484 | 479 | 484 | 13,000 | 484 |
| 2012-06-15 | 483 | 484 | 480 | 480 | 9,000 | 480 |
| 2012-06-14 | 482 | 483 | 482 | 483 | 7,000 | 483 |
| 2012-06-13 | 480 | 482 | 478 | 482 | 12,000 | 482 |
| 2012-06-12 | 473 | 479 | 470 | 479 | 10,000 | 479 |
| 2012-06-11 | 476 | 478 | 472 | 472 | 11,000 | 472 |
| 2012-06-08 | 473 | 474 | 468 | 474 | 25,000 | 474 |
| 2012-06-07 | 466 | 470 | 465 | 470 | 10,000 | 470 |
| 2012-06-06 | 461 | 465 | 461 | 461 | 15,000 | 461 |
| 2012-06-05 | 459 | 460 | 458 | 459 | 9,000 | 459 |
| 2012-06-04 | 459 | 459 | 454 | 459 | 18,000 | 459 |
| 2012-06-01 | 459 | 461 | 454 | 461 | 10,000 | 461 |
| 2012-05-31 | 455 | 460 | 452 | 460 | 18,000 | 460 |
| 2012-05-30 | 453 | 453 | 447 | 448 | 7,000 | 448 |
| 2012-05-29 | 448 | 451 | 447 | 447 | 6,000 | 447 |
| 2012-05-28 | 448 | 450 | 448 | 448 | 5,000 | 448 |
| 2012-05-25 | 452 | 452 | 446 | 451 | 3,000 | 451 |
| 2012-05-24 | 446 | 450 | 446 | 450 | 9,000 | 450 |
| 2012-05-23 | 450 | 450 | 445 | 445 | 12,000 | 445 |
| 2012-05-22 | 449 | 450 | 449 | 450 | 8,000 | 450 |
| 2012-05-21 | 446 | 448 | 446 | 448 | 9,000 | 448 |
| 2012-05-18 | 442 | 445 | 441 | 445 | 11,000 | 445 |
| 2012-05-17 | 445 | 445 | 443 | 443 | 3,000 | 443 |
| 2012-05-16 | 449 | 452 | 444 | 445 | 10,000 | 445 |
| 2012-05-15 | 444 | 452 | 442 | 449 | 15,000 | 449 |
| 2012-05-14 | 442 | 442 | 442 | 442 | 7,000 | 442 |
| 2012-05-11 | 450 | 450 | 441 | 441 | 10,000 | 441 |
| 2012-05-10 | 451 | 452 | 450 | 452 | 7,000 | 452 |
| 2012-05-09 | 454 | 454 | 452 | 452 | 5,000 | 452 |
| 2012-05-08 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2012-05-07 | 454 | 456 | 454 | 455 | 6,000 | 455 |
| 2012-05-02 | 453 | 453 | 451 | 452 | 4,000 | 452 |
| 2012-05-01 | 456 | 456 | 452 | 454 | 6,000 | 454 |
| 2012-04-27 | 462 | 462 | 456 | 459 | 8,000 | 459 |
| 2012-04-26 | 459 | 462 | 454 | 462 | 10,000 | 462 |
| 2012-04-25 | 459 | 459 | 452 | 459 | 6,000 | 459 |
| 2012-04-24 | 452 | 453 | 450 | 451 | 9,000 | 451 |
| 2012-04-20 | 452 | 453 | 450 | 450 | 7,000 | 450 |
| 2012-04-19 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2012-04-18 | 454 | 454 | 449 | 449 | 5,000 | 449 |
| 2012-04-17 | 446 | 449 | 446 | 449 | 5,000 | 449 |
| 2012-04-16 | 446 | 450 | 446 | 446 | 15,000 | 446 |
| 2012-04-13 | 453 | 455 | 453 | 453 | 7,000 | 453 |
| 2012-04-12 | 453 | 455 | 451 | 451 | 8,000 | 451 |
| 2012-04-11 | 450 | 460 | 450 | 456 | 13,000 | 456 |
| 2012-04-10 | 456 | 460 | 454 | 460 | 24,000 | 460 |
| 2012-04-09 | 446 | 452 | 446 | 452 | 8,000 | 452 |
| 2012-04-06 | 449 | 450 | 447 | 450 | 10,000 | 450 |
| 2012-04-05 | 440 | 450 | 439 | 450 | 32,000 | 450 |
| 2012-04-04 | 456 | 457 | 446 | 447 | 23,000 | 447 |
| 2012-04-03 | 463 | 463 | 456 | 456 | 20,000 | 456 |
| 2012-04-02 | 466 | 468 | 463 | 464 | 25,000 | 464 |
| 2012-03-30 | 468 | 470 | 466 | 470 | 25,000 | 470 |
| 2012-03-29 | 472 | 474 | 468 | 468 | 34,000 | 468 |
| 2012-03-28 | 468 | 478 | 467 | 477 | 194,000 | 477 |
| 2012-03-27 | 484 | 484 | 481 | 483 | 310,000 | 483 |
| 2012-03-26 | 487 | 489 | 486 | 486 | 79,000 | 486 |
| 2012-03-23 | 484 | 486 | 484 | 486 | 21,000 | 486 |
| 2012-03-22 | 482 | 488 | 482 | 484 | 55,000 | 484 |
| 2012-03-21 | 484 | 484 | 482 | 482 | 27,000 | 482 |
| 2012-03-19 | 480 | 483 | 479 | 483 | 26,000 | 483 |
| 2012-03-16 | 478 | 481 | 477 | 481 | 73,000 | 481 |
| 2012-03-15 | 483 | 483 | 480 | 480 | 45,000 | 480 |
| 2012-03-14 | 483 | 485 | 482 | 483 | 19,000 | 483 |
| 2012-03-13 | 485 | 485 | 481 | 483 | 10,000 | 483 |
| 2012-03-12 | 485 | 485 | 479 | 482 | 29,000 | 482 |
| 2012-03-09 | 486 | 490 | 485 | 485 | 59,000 | 485 |
| 2012-03-08 | 494 | 494 | 491 | 494 | 9,000 | 494 |
| 2012-03-07 | 484 | 490 | 484 | 490 | 11,000 | 490 |
| 2012-03-06 | 482 | 486 | 482 | 486 | 10,000 | 486 |
| 2012-03-05 | 485 | 486 | 482 | 482 | 8,000 | 482 |
| 2012-03-02 | 479 | 484 | 479 | 484 | 11,000 | 484 |
| 2012-03-01 | 486 | 486 | 471 | 471 | 18,000 | 471 |
| 2012-02-29 | 482 | 487 | 482 | 485 | 10,000 | 485 |
| 2012-02-28 | 474 | 478 | 473 | 478 | 9,000 | 478 |
| 2012-02-27 | 468 | 470 | 468 | 470 | 13,000 | 470 |
| 2012-02-24 | 465 | 467 | 465 | 466 | 9,000 | 466 |
| 2012-02-23 | 463 | 465 | 463 | 465 | 7,000 | 465 |
| 2012-02-22 | 462 | 465 | 462 | 463 | 11,000 | 463 |
| 2012-02-21 | 460 | 461 | 460 | 460 | 10,000 | 460 |
| 2012-02-20 | 458 | 460 | 458 | 460 | 5,000 | 460 |
| 2012-02-17 | 456 | 456 | 456 | 456 | 4,000 | 456 |
| 2012-02-16 | 455 | 457 | 455 | 455 | 5,000 | 455 |
| 2012-02-15 | 455 | 457 | 455 | 457 | 8,000 | 457 |
| 2012-02-14 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2012-02-13 | 450 | 453 | 450 | 453 | 7,000 | 453 |
| 2012-02-10 | 453 | 454 | 450 | 450 | 8,000 | 450 |
| 2012-02-09 | 452 | 453 | 452 | 453 | 7,000 | 453 |
| 2012-02-08 | 449 | 452 | 449 | 452 | 7,000 | 452 |
| 2012-02-07 | 447 | 447 | 447 | 447 | 6,000 | 447 |
| 2012-02-06 | 445 | 447 | 445 | 447 | 5,000 | 447 |
| 2012-02-03 | 443 | 446 | 443 | 445 | 8,000 | 445 |
| 2012-02-02 | 444 | 445 | 444 | 445 | 9,000 | 445 |
| 2012-02-01 | 444 | 445 | 444 | 444 | 4,000 | 444 |
| 2012-01-31 | 445 | 445 | 443 | 443 | 4,000 | 443 |
| 2012-01-30 | 442 | 442 | 441 | 441 | 5,000 | 441 |
| 2012-01-27 | 440 | 441 | 440 | 441 | 7,000 | 441 |
| 2012-01-26 | 439 | 441 | 437 | 440 | 6,000 | 440 |
| 2012-01-25 | 436 | 439 | 436 | 439 | 9,000 | 439 |
| 2012-01-24 | 439 | 440 | 438 | 438 | 6,000 | 438 |
| 2012-01-23 | 435 | 438 | 435 | 435 | 8,000 | 435 |
| 2012-01-20 | 437 | 440 | 435 | 438 | 12,000 | 438 |
| 2012-01-19 | 440 | 442 | 438 | 438 | 9,000 | 438 |
| 2012-01-18 | 438 | 446 | 438 | 446 | 9,000 | 446 |
| 2012-01-17 | 445 | 445 | 439 | 439 | 7,000 | 439 |
| 2012-01-16 | 446 | 446 | 439 | 443 | 6,000 | 443 |
| 2012-01-13 | 445 | 448 | 445 | 448 | 8,000 | 448 |
| 2012-01-12 | 438 | 439 | 438 | 439 | 2,000 | 439 |
| 2012-01-11 | 437 | 444 | 435 | 444 | 7,000 | 444 |
| 2012-01-10 | 437 | 437 | 436 | 436 | 6,000 | 436 |
| 2012-01-06 | 432 | 436 | 432 | 436 | 7,000 | 436 |
| 2012-01-05 | 427 | 432 | 427 | 428 | 10,000 | 428 |
| 2012-01-04 | 420 | 426 | 420 | 425 | 11,000 | 425 |
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
