9850 (株)グルメ杵屋 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 892 | 898 | 892 | 898 | 19,000 | 898 |
| 2014-12-29 | 888 | 890 | 887 | 890 | 24,000 | 890 |
| 2014-12-26 | 885 | 887 | 881 | 887 | 9,000 | 887 |
| 2014-12-25 | 885 | 886 | 882 | 885 | 15,000 | 885 |
| 2014-12-24 | 888 | 888 | 884 | 885 | 19,000 | 885 |
| 2014-12-22 | 879 | 884 | 879 | 884 | 9,000 | 884 |
| 2014-12-19 | 879 | 884 | 878 | 879 | 14,000 | 879 |
| 2014-12-18 | 881 | 881 | 879 | 879 | 8,000 | 879 |
| 2014-12-17 | 871 | 872 | 870 | 872 | 8,000 | 872 |
| 2014-12-16 | 880 | 880 | 876 | 876 | 15,000 | 876 |
| 2014-12-15 | 880 | 881 | 880 | 880 | 7,000 | 880 |
| 2014-12-12 | 880 | 883 | 879 | 879 | 31,000 | 879 |
| 2014-12-11 | 879 | 882 | 879 | 880 | 12,000 | 880 |
| 2014-12-10 | 880 | 883 | 880 | 881 | 11,000 | 881 |
| 2014-12-09 | 885 | 885 | 880 | 880 | 12,000 | 880 |
| 2014-12-08 | 880 | 884 | 880 | 880 | 9,000 | 880 |
| 2014-12-05 | 882 | 884 | 880 | 880 | 12,000 | 880 |
| 2014-12-04 | 881 | 883 | 880 | 882 | 11,000 | 882 |
| 2014-12-03 | 885 | 885 | 882 | 882 | 11,000 | 882 |
| 2014-12-02 | 885 | 885 | 880 | 882 | 8,000 | 882 |
| 2014-12-01 | 882 | 885 | 881 | 885 | 12,000 | 885 |
| 2014-11-28 | 884 | 885 | 881 | 882 | 8,000 | 882 |
| 2014-11-27 | 879 | 882 | 879 | 882 | 25,000 | 882 |
| 2014-11-26 | 877 | 883 | 877 | 879 | 15,000 | 879 |
| 2014-11-25 | 880 | 880 | 877 | 880 | 6,000 | 880 |
| 2014-11-21 | 883 | 885 | 876 | 879 | 14,000 | 879 |
| 2014-11-20 | 880 | 883 | 880 | 883 | 6,000 | 883 |
| 2014-11-19 | 880 | 883 | 872 | 873 | 11,000 | 873 |
| 2014-11-18 | 871 | 880 | 871 | 880 | 10,000 | 880 |
| 2014-11-17 | 880 | 882 | 871 | 874 | 12,000 | 874 |
| 2014-11-14 | 885 | 885 | 878 | 880 | 20,000 | 880 |
| 2014-11-13 | 868 | 881 | 867 | 881 | 26,000 | 881 |
| 2014-11-12 | 875 | 875 | 871 | 874 | 9,000 | 874 |
| 2014-11-11 | 870 | 870 | 868 | 870 | 8,000 | 870 |
| 2014-11-10 | 866 | 871 | 865 | 869 | 11,000 | 869 |
| 2014-11-07 | 867 | 869 | 863 | 866 | 14,000 | 866 |
| 2014-11-06 | 876 | 876 | 871 | 871 | 5,000 | 871 |
| 2014-11-05 | 870 | 876 | 870 | 876 | 14,000 | 876 |
| 2014-11-04 | 881 | 888 | 866 | 872 | 32,000 | 872 |
| 2014-10-31 | 885 | 888 | 873 | 880 | 35,000 | 880 |
| 2014-10-30 | 859 | 890 | 859 | 890 | 26,000 | 890 |
| 2014-10-29 | 857 | 867 | 857 | 867 | 11,000 | 867 |
| 2014-10-28 | 857 | 859 | 854 | 855 | 8,000 | 855 |
| 2014-10-27 | 856 | 857 | 844 | 857 | 9,000 | 857 |
| 2014-10-24 | 837 | 849 | 837 | 848 | 4,000 | 848 |
| 2014-10-23 | 833 | 836 | 832 | 836 | 9,000 | 836 |
| 2014-10-22 | 839 | 845 | 838 | 840 | 8,000 | 840 |
| 2014-10-21 | 837 | 839 | 833 | 839 | 10,000 | 839 |
| 2014-10-20 | 849 | 849 | 828 | 840 | 16,000 | 840 |
| 2014-10-17 | 837 | 840 | 824 | 824 | 22,000 | 824 |
| 2014-10-16 | 840 | 844 | 837 | 837 | 12,000 | 837 |
| 2014-10-15 | 840 | 844 | 840 | 843 | 16,000 | 843 |
| 2014-10-14 | 837 | 840 | 835 | 840 | 22,000 | 840 |
| 2014-10-10 | 848 | 848 | 837 | 837 | 33,000 | 837 |
| 2014-10-09 | 853 | 855 | 850 | 850 | 18,000 | 850 |
| 2014-10-08 | 853 | 855 | 853 | 854 | 21,000 | 854 |
| 2014-10-07 | 859 | 865 | 859 | 861 | 23,000 | 861 |
| 2014-10-06 | 846 | 857 | 846 | 856 | 17,000 | 856 |
| 2014-10-03 | 839 | 847 | 838 | 845 | 20,000 | 845 |
| 2014-10-02 | 852 | 853 | 839 | 841 | 37,000 | 841 |
| 2014-10-01 | 864 | 864 | 856 | 856 | 32,000 | 856 |
| 2014-09-30 | 873 | 873 | 866 | 867 | 26,000 | 867 |
| 2014-09-29 | 873 | 876 | 872 | 873 | 26,000 | 873 |
| 2014-09-26 | 869 | 880 | 864 | 875 | 215,000 | 875 |
| 2014-09-25 | 888 | 889 | 883 | 884 | 306,000 | 884 |
| 2014-09-24 | 892 | 892 | 890 | 892 | 81,000 | 892 |
| 2014-09-22 | 889 | 892 | 888 | 892 | 51,000 | 892 |
| 2014-09-19 | 888 | 890 | 886 | 888 | 27,000 | 888 |
| 2014-09-18 | 885 | 888 | 885 | 888 | 24,000 | 888 |
| 2014-09-17 | 887 | 887 | 886 | 886 | 14,000 | 886 |
| 2014-09-16 | 886 | 887 | 886 | 887 | 25,000 | 887 |
| 2014-09-12 | 887 | 889 | 886 | 887 | 31,000 | 887 |
| 2014-09-11 | 888 | 890 | 887 | 888 | 16,000 | 888 |
| 2014-09-10 | 887 | 890 | 886 | 890 | 13,000 | 890 |
| 2014-09-09 | 886 | 889 | 886 | 887 | 12,000 | 887 |
| 2014-09-08 | 885 | 887 | 884 | 887 | 15,000 | 887 |
| 2014-09-05 | 886 | 887 | 885 | 886 | 11,000 | 886 |
| 2014-09-04 | 886 | 889 | 884 | 886 | 45,000 | 886 |
| 2014-09-03 | 889 | 890 | 888 | 889 | 29,000 | 889 |
| 2014-09-02 | 890 | 890 | 887 | 889 | 16,000 | 889 |
| 2014-09-01 | 889 | 889 | 884 | 885 | 15,000 | 885 |
| 2014-08-29 | 882 | 886 | 882 | 884 | 23,000 | 884 |
| 2014-08-28 | 884 | 887 | 881 | 884 | 14,000 | 884 |
| 2014-08-27 | 880 | 887 | 880 | 884 | 18,000 | 884 |
| 2014-08-26 | 878 | 879 | 877 | 879 | 10,000 | 879 |
| 2014-08-25 | 878 | 878 | 878 | 878 | 4,000 | 878 |
| 2014-08-22 | 875 | 878 | 875 | 876 | 9,000 | 876 |
| 2014-08-21 | 873 | 876 | 872 | 875 | 14,000 | 875 |
| 2014-08-20 | 871 | 878 | 871 | 877 | 9,000 | 877 |
| 2014-08-19 | 875 | 875 | 868 | 871 | 9,000 | 871 |
| 2014-08-18 | 875 | 876 | 868 | 868 | 17,000 | 868 |
| 2014-08-15 | 868 | 875 | 868 | 875 | 12,000 | 875 |
| 2014-08-14 | 862 | 868 | 862 | 868 | 9,000 | 868 |
| 2014-08-13 | 867 | 867 | 855 | 866 | 8,000 | 866 |
| 2014-08-12 | 867 | 867 | 860 | 861 | 13,000 | 861 |
| 2014-08-11 | 853 | 864 | 853 | 860 | 13,000 | 860 |
| 2014-08-08 | 848 | 849 | 847 | 847 | 13,000 | 847 |
| 2014-08-07 | 847 | 853 | 847 | 848 | 12,000 | 848 |
| 2014-08-06 | 852 | 853 | 850 | 851 | 19,000 | 851 |
| 2014-08-05 | 855 | 862 | 855 | 858 | 17,000 | 858 |
| 2014-08-04 | 868 | 868 | 861 | 863 | 11,000 | 863 |
| 2014-08-01 | 860 | 872 | 859 | 867 | 16,000 | 867 |
| 2014-07-31 | 874 | 874 | 867 | 869 | 9,000 | 869 |
| 2014-07-30 | 876 | 878 | 875 | 876 | 12,000 | 876 |
| 2014-07-29 | 875 | 876 | 874 | 876 | 10,000 | 876 |
| 2014-07-28 | 876 | 878 | 874 | 874 | 13,000 | 874 |
| 2014-07-25 | 878 | 879 | 874 | 876 | 16,000 | 876 |
| 2014-07-24 | 876 | 876 | 875 | 876 | 8,000 | 876 |
| 2014-07-23 | 876 | 878 | 875 | 875 | 11,000 | 875 |
| 2014-07-22 | 868 | 879 | 868 | 876 | 37,000 | 876 |
| 2014-07-18 | 869 | 869 | 859 | 865 | 16,000 | 865 |
| 2014-07-17 | 868 | 872 | 866 | 866 | 28,000 | 866 |
| 2014-07-16 | 850 | 863 | 849 | 861 | 25,000 | 861 |
| 2014-07-15 | 849 | 849 | 849 | 849 | 9,000 | 849 |
| 2014-07-14 | 848 | 850 | 842 | 846 | 29,000 | 846 |
| 2014-07-11 | 869 | 869 | 853 | 856 | 37,000 | 856 |
| 2014-07-10 | 882 | 882 | 878 | 878 | 16,000 | 878 |
| 2014-07-09 | 878 | 881 | 876 | 880 | 21,000 | 880 |
| 2014-07-08 | 880 | 880 | 873 | 878 | 18,000 | 878 |
| 2014-07-07 | 875 | 879 | 872 | 873 | 26,000 | 873 |
| 2014-07-04 | 866 | 868 | 857 | 866 | 28,000 | 866 |
| 2014-07-03 | 850 | 854 | 846 | 851 | 26,000 | 851 |
| 2014-07-02 | 837 | 849 | 837 | 844 | 18,000 | 844 |
| 2014-07-01 | 824 | 830 | 824 | 829 | 15,000 | 829 |
| 2014-06-30 | 822 | 824 | 820 | 824 | 15,000 | 824 |
| 2014-06-27 | 815 | 820 | 815 | 817 | 13,000 | 817 |
| 2014-06-26 | 811 | 817 | 811 | 817 | 13,000 | 817 |
| 2014-06-25 | 801 | 810 | 801 | 810 | 14,000 | 810 |
| 2014-06-24 | 801 | 803 | 798 | 803 | 16,000 | 803 |
| 2014-06-23 | 791 | 808 | 791 | 796 | 21,000 | 796 |
| 2014-06-20 | 803 | 808 | 800 | 800 | 16,000 | 800 |
| 2014-06-19 | 805 | 806 | 802 | 806 | 17,000 | 806 |
| 2014-06-18 | 798 | 799 | 795 | 797 | 8,000 | 797 |
| 2014-06-17 | 796 | 799 | 795 | 795 | 19,000 | 795 |
| 2014-06-16 | 781 | 793 | 781 | 789 | 10,000 | 789 |
| 2014-06-13 | 782 | 785 | 779 | 781 | 30,000 | 781 |
| 2014-06-12 | 777 | 780 | 777 | 780 | 4,000 | 780 |
| 2014-06-11 | 774 | 780 | 773 | 777 | 15,000 | 777 |
| 2014-06-10 | 775 | 775 | 774 | 774 | 5,000 | 774 |
| 2014-06-09 | 777 | 778 | 774 | 775 | 10,000 | 775 |
| 2014-06-06 | 770 | 778 | 768 | 776 | 14,000 | 776 |
| 2014-06-05 | 767 | 770 | 766 | 770 | 11,000 | 770 |
| 2014-06-04 | 765 | 770 | 765 | 766 | 12,000 | 766 |
| 2014-06-03 | 762 | 770 | 762 | 767 | 27,000 | 767 |
| 2014-06-02 | 751 | 760 | 751 | 760 | 27,000 | 760 |
| 2014-05-30 | 750 | 753 | 749 | 751 | 20,000 | 751 |
| 2014-05-29 | 746 | 749 | 746 | 748 | 11,000 | 748 |
| 2014-05-28 | 744 | 747 | 744 | 745 | 9,000 | 745 |
| 2014-05-27 | 745 | 745 | 744 | 744 | 12,000 | 744 |
| 2014-05-26 | 741 | 745 | 740 | 745 | 19,000 | 745 |
| 2014-05-23 | 739 | 740 | 737 | 738 | 5,000 | 738 |
| 2014-05-22 | 739 | 741 | 736 | 740 | 6,000 | 740 |
| 2014-05-21 | 734 | 735 | 734 | 734 | 4,000 | 734 |
| 2014-05-20 | 740 | 740 | 735 | 735 | 6,000 | 735 |
| 2014-05-19 | 738 | 740 | 737 | 737 | 9,000 | 737 |
| 2014-05-16 | 739 | 739 | 738 | 738 | 7,000 | 738 |
| 2014-05-15 | 738 | 742 | 738 | 742 | 13,000 | 742 |
| 2014-05-14 | 742 | 742 | 741 | 742 | 9,000 | 742 |
| 2014-05-13 | 742 | 742 | 739 | 740 | 9,000 | 740 |
| 2014-05-12 | 737 | 740 | 736 | 739 | 18,000 | 739 |
| 2014-05-09 | 739 | 739 | 738 | 738 | 4,000 | 738 |
| 2014-05-08 | 739 | 740 | 737 | 739 | 6,000 | 739 |
| 2014-05-07 | 740 | 740 | 734 | 737 | 24,000 | 737 |
| 2014-05-02 | 739 | 742 | 734 | 740 | 20,000 | 740 |
| 2014-05-01 | 738 | 738 | 731 | 737 | 12,000 | 737 |
| 2014-04-30 | 738 | 738 | 738 | 738 | 7,000 | 738 |
| 2014-04-28 | 730 | 734 | 730 | 733 | 12,000 | 733 |
| 2014-04-25 | 736 | 736 | 734 | 734 | 4,000 | 734 |
| 2014-04-24 | 739 | 739 | 736 | 736 | 6,000 | 736 |
| 2014-04-23 | 733 | 738 | 733 | 738 | 9,000 | 738 |
| 2014-04-22 | 735 | 738 | 733 | 733 | 7,000 | 733 |
| 2014-04-21 | 730 | 732 | 730 | 732 | 9,000 | 732 |
| 2014-04-18 | 732 | 733 | 730 | 730 | 7,000 | 730 |
| 2014-04-17 | 728 | 730 | 727 | 727 | 9,000 | 727 |
| 2014-04-16 | 721 | 723 | 721 | 723 | 3,000 | 723 |
| 2014-04-15 | 722 | 723 | 721 | 721 | 6,000 | 721 |
| 2014-04-14 | 721 | 721 | 720 | 721 | 5,000 | 721 |
| 2014-04-11 | 723 | 724 | 722 | 722 | 14,000 | 722 |
| 2014-04-10 | 729 | 730 | 725 | 725 | 7,000 | 725 |
| 2014-04-09 | 729 | 729 | 722 | 724 | 17,000 | 724 |
| 2014-04-08 | 733 | 734 | 729 | 729 | 14,000 | 729 |
| 2014-04-07 | 734 | 736 | 733 | 734 | 14,000 | 734 |
| 2014-04-04 | 734 | 737 | 734 | 737 | 17,000 | 737 |
| 2014-04-03 | 732 | 739 | 732 | 734 | 18,000 | 734 |
| 2014-04-02 | 733 | 735 | 730 | 734 | 23,000 | 734 |
| 2014-04-01 | 728 | 728 | 722 | 727 | 19,000 | 727 |
| 2014-03-31 | 721 | 729 | 720 | 724 | 35,000 | 724 |
| 2014-03-28 | 719 | 722 | 717 | 720 | 29,000 | 720 |
| 2014-03-27 | 719 | 721 | 707 | 718 | 173,000 | 718 |
| 2014-03-26 | 748 | 749 | 742 | 742 | 255,000 | 742 |
| 2014-03-25 | 742 | 746 | 741 | 745 | 76,000 | 745 |
| 2014-03-24 | 728 | 742 | 728 | 737 | 46,000 | 737 |
| 2014-03-20 | 735 | 740 | 728 | 728 | 86,000 | 728 |
| 2014-03-19 | 749 | 749 | 744 | 745 | 22,000 | 745 |
| 2014-03-18 | 743 | 746 | 742 | 744 | 39,000 | 744 |
| 2014-03-17 | 750 | 751 | 743 | 743 | 33,000 | 743 |
| 2014-03-14 | 755 | 757 | 751 | 752 | 69,000 | 752 |
| 2014-03-13 | 759 | 759 | 756 | 756 | 13,000 | 756 |
| 2014-03-12 | 757 | 757 | 754 | 756 | 25,000 | 756 |
| 2014-03-11 | 757 | 759 | 755 | 757 | 19,000 | 757 |
| 2014-03-10 | 755 | 757 | 755 | 756 | 18,000 | 756 |
| 2014-03-07 | 750 | 754 | 749 | 752 | 17,000 | 752 |
| 2014-03-06 | 742 | 747 | 741 | 746 | 11,000 | 746 |
| 2014-03-05 | 743 | 746 | 743 | 744 | 16,000 | 744 |
| 2014-03-04 | 744 | 745 | 742 | 742 | 16,000 | 742 |
| 2014-03-03 | 745 | 745 | 737 | 741 | 23,000 | 741 |
| 2014-02-28 | 746 | 748 | 745 | 745 | 15,000 | 745 |
| 2014-02-27 | 750 | 750 | 746 | 746 | 18,000 | 746 |
| 2014-02-26 | 753 | 754 | 748 | 748 | 20,000 | 748 |
| 2014-02-25 | 750 | 753 | 747 | 752 | 20,000 | 752 |
| 2014-02-24 | 744 | 749 | 741 | 747 | 23,000 | 747 |
| 2014-02-21 | 740 | 742 | 739 | 742 | 9,000 | 742 |
| 2014-02-20 | 744 | 744 | 738 | 738 | 10,000 | 738 |
| 2014-02-19 | 741 | 744 | 741 | 741 | 12,000 | 741 |
| 2014-02-18 | 737 | 740 | 735 | 739 | 13,000 | 739 |
| 2014-02-17 | 738 | 739 | 733 | 739 | 16,000 | 739 |
| 2014-02-14 | 738 | 741 | 734 | 735 | 13,000 | 735 |
| 2014-02-13 | 736 | 739 | 736 | 738 | 24,000 | 738 |
| 2014-02-12 | 745 | 745 | 741 | 742 | 20,000 | 742 |
| 2014-02-10 | 740 | 744 | 739 | 743 | 13,000 | 743 |
| 2014-02-07 | 733 | 739 | 733 | 736 | 17,000 | 736 |
| 2014-02-06 | 718 | 725 | 712 | 718 | 29,000 | 718 |
| 2014-02-05 | 712 | 726 | 707 | 708 | 33,000 | 708 |
| 2014-02-04 | 715 | 715 | 701 | 703 | 62,000 | 703 |
| 2014-02-03 | 730 | 730 | 727 | 727 | 21,000 | 727 |
| 2014-01-31 | 734 | 737 | 731 | 735 | 19,000 | 735 |
| 2014-01-30 | 735 | 735 | 730 | 730 | 23,000 | 730 |
| 2014-01-29 | 730 | 740 | 730 | 735 | 21,000 | 735 |
| 2014-01-28 | 724 | 730 | 723 | 724 | 27,000 | 724 |
| 2014-01-27 | 729 | 731 | 723 | 723 | 24,000 | 723 |
| 2014-01-24 | 735 | 737 | 730 | 730 | 27,000 | 730 |
| 2014-01-23 | 753 | 755 | 736 | 739 | 40,000 | 739 |
| 2014-01-22 | 757 | 758 | 756 | 756 | 18,000 | 756 |
| 2014-01-21 | 743 | 765 | 743 | 757 | 35,000 | 757 |
| 2014-01-20 | 733 | 744 | 733 | 742 | 30,000 | 742 |
| 2014-01-17 | 725 | 729 | 725 | 728 | 20,000 | 728 |
| 2014-01-16 | 719 | 725 | 719 | 724 | 32,000 | 724 |
| 2014-01-15 | 714 | 720 | 714 | 719 | 17,000 | 719 |
| 2014-01-14 | 711 | 715 | 711 | 714 | 21,000 | 714 |
| 2014-01-10 | 714 | 715 | 711 | 714 | 26,000 | 714 |
| 2014-01-09 | 713 | 714 | 712 | 714 | 14,000 | 714 |
| 2014-01-08 | 705 | 712 | 705 | 712 | 16,000 | 712 |
| 2014-01-07 | 709 | 709 | 705 | 705 | 19,000 | 705 |
| 2014-01-06 | 709 | 709 | 705 | 708 | 26,000 | 708 |
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
