9850 (株)グルメ杵屋 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,014 | 1,027 | 1,014 | 1,025 | 24,000 | 1,025 |
| 2015-12-29 | 1,006 | 1,017 | 1,000 | 1,005 | 42,000 | 1,005 |
| 2015-12-28 | 1,026 | 1,036 | 1,007 | 1,015 | 27,000 | 1,015 |
| 2015-12-25 | 1,041 | 1,048 | 1,026 | 1,026 | 24,000 | 1,026 |
| 2015-12-24 | 1,055 | 1,055 | 1,037 | 1,041 | 20,000 | 1,041 |
| 2015-12-22 | 1,060 | 1,060 | 1,055 | 1,055 | 16,000 | 1,055 |
| 2015-12-21 | 1,057 | 1,065 | 1,053 | 1,057 | 16,000 | 1,057 |
| 2015-12-18 | 1,057 | 1,065 | 1,057 | 1,057 | 23,000 | 1,057 |
| 2015-12-17 | 1,067 | 1,067 | 1,053 | 1,057 | 38,000 | 1,057 |
| 2015-12-16 | 1,060 | 1,060 | 1,050 | 1,053 | 12,000 | 1,053 |
| 2015-12-15 | 1,065 | 1,067 | 1,044 | 1,045 | 16,000 | 1,045 |
| 2015-12-14 | 1,066 | 1,066 | 1,050 | 1,059 | 58,000 | 1,059 |
| 2015-12-11 | 1,068 | 1,074 | 1,066 | 1,067 | 40,000 | 1,067 |
| 2015-12-10 | 1,079 | 1,079 | 1,050 | 1,050 | 46,000 | 1,050 |
| 2015-12-09 | 1,079 | 1,081 | 1,076 | 1,079 | 19,000 | 1,079 |
| 2015-12-08 | 1,070 | 1,079 | 1,066 | 1,078 | 37,000 | 1,078 |
| 2015-12-07 | 1,060 | 1,075 | 1,060 | 1,069 | 36,000 | 1,069 |
| 2015-12-04 | 1,049 | 1,058 | 1,045 | 1,055 | 17,000 | 1,055 |
| 2015-12-03 | 1,047 | 1,059 | 1,047 | 1,053 | 38,000 | 1,053 |
| 2015-12-02 | 1,050 | 1,050 | 1,036 | 1,047 | 40,000 | 1,047 |
| 2015-12-01 | 1,040 | 1,043 | 1,038 | 1,040 | 27,000 | 1,040 |
| 2015-11-30 | 1,030 | 1,040 | 1,030 | 1,035 | 44,000 | 1,035 |
| 2015-11-27 | 1,018 | 1,030 | 1,018 | 1,030 | 28,000 | 1,030 |
| 2015-11-26 | 1,024 | 1,030 | 1,018 | 1,018 | 49,000 | 1,018 |
| 2015-11-25 | 1,013 | 1,018 | 1,007 | 1,018 | 41,000 | 1,018 |
| 2015-11-24 | 1,005 | 1,010 | 1,005 | 1,009 | 42,000 | 1,009 |
| 2015-11-20 | 1,005 | 1,005 | 1,000 | 1,004 | 22,000 | 1,004 |
| 2015-11-19 | 1,000 | 1,006 | 998 | 1,005 | 52,000 | 1,005 |
| 2015-11-18 | 991 | 998 | 991 | 997 | 35,000 | 997 |
| 2015-11-17 | 985 | 989 | 985 | 988 | 23,000 | 988 |
| 2015-11-16 | 984 | 984 | 980 | 984 | 6,000 | 984 |
| 2015-11-13 | 982 | 985 | 981 | 985 | 15,000 | 985 |
| 2015-11-12 | 983 | 988 | 981 | 988 | 23,000 | 988 |
| 2015-11-11 | 978 | 985 | 977 | 985 | 49,000 | 985 |
| 2015-11-10 | 961 | 963 | 958 | 963 | 18,000 | 963 |
| 2015-11-09 | 956 | 962 | 956 | 962 | 17,000 | 962 |
| 2015-11-06 | 958 | 959 | 955 | 955 | 11,000 | 955 |
| 2015-11-05 | 957 | 957 | 952 | 956 | 10,000 | 956 |
| 2015-11-04 | 957 | 960 | 957 | 957 | 14,000 | 957 |
| 2015-11-02 | 956 | 957 | 956 | 956 | 6,000 | 956 |
| 2015-10-30 | 960 | 960 | 955 | 955 | 15,000 | 955 |
| 2015-10-29 | 953 | 956 | 951 | 956 | 15,000 | 956 |
| 2015-10-28 | 954 | 954 | 951 | 951 | 5,000 | 951 |
| 2015-10-27 | 958 | 959 | 955 | 955 | 6,000 | 955 |
| 2015-10-26 | 959 | 959 | 956 | 957 | 11,000 | 957 |
| 2015-10-23 | 959 | 959 | 952 | 954 | 15,000 | 954 |
| 2015-10-22 | 956 | 956 | 952 | 954 | 11,000 | 954 |
| 2015-10-21 | 952 | 952 | 948 | 952 | 8,000 | 952 |
| 2015-10-20 | 951 | 951 | 947 | 951 | 12,000 | 951 |
| 2015-10-19 | 936 | 957 | 936 | 942 | 13,000 | 942 |
| 2015-10-16 | 937 | 940 | 936 | 936 | 14,000 | 936 |
| 2015-10-15 | 931 | 937 | 931 | 937 | 14,000 | 937 |
| 2015-10-14 | 931 | 933 | 927 | 931 | 18,000 | 931 |
| 2015-10-13 | 937 | 937 | 935 | 935 | 10,000 | 935 |
| 2015-10-09 | 947 | 947 | 939 | 940 | 22,000 | 940 |
| 2015-10-08 | 948 | 949 | 944 | 946 | 13,000 | 946 |
| 2015-10-07 | 951 | 951 | 948 | 950 | 4,000 | 950 |
| 2015-10-06 | 955 | 959 | 945 | 959 | 36,000 | 959 |
| 2015-10-05 | 944 | 949 | 944 | 948 | 14,000 | 948 |
| 2015-10-02 | 931 | 943 | 931 | 936 | 22,000 | 936 |
| 2015-10-01 | 926 | 932 | 926 | 928 | 13,000 | 928 |
| 2015-09-30 | 925 | 937 | 925 | 927 | 32,000 | 927 |
| 2015-09-29 | 947 | 948 | 922 | 922 | 47,000 | 922 |
| 2015-09-28 | 955 | 955 | 945 | 950 | 101,000 | 950 |
| 2015-09-25 | 953 | 960 | 953 | 958 | 245,000 | 958 |
| 2015-09-24 | 953 | 961 | 953 | 957 | 91,000 | 957 |
| 2015-09-18 | 961 | 966 | 961 | 966 | 43,000 | 966 |
| 2015-09-17 | 968 | 968 | 963 | 966 | 12,000 | 966 |
| 2015-09-16 | 969 | 970 | 966 | 966 | 12,000 | 966 |
| 2015-09-15 | 964 | 974 | 964 | 968 | 13,000 | 968 |
| 2015-09-14 | 957 | 972 | 957 | 967 | 21,000 | 967 |
| 2015-09-11 | 950 | 967 | 950 | 958 | 43,000 | 958 |
| 2015-09-10 | 957 | 960 | 949 | 960 | 16,000 | 960 |
| 2015-09-09 | 953 | 959 | 950 | 959 | 20,000 | 959 |
| 2015-09-08 | 953 | 968 | 932 | 938 | 39,000 | 938 |
| 2015-09-07 | 950 | 960 | 950 | 958 | 25,000 | 958 |
| 2015-09-04 | 966 | 969 | 960 | 961 | 19,000 | 961 |
| 2015-09-03 | 969 | 979 | 966 | 966 | 22,000 | 966 |
| 2015-09-02 | 962 | 977 | 961 | 970 | 29,000 | 970 |
| 2015-09-01 | 982 | 985 | 975 | 977 | 32,000 | 977 |
| 2015-08-31 | 990 | 991 | 987 | 989 | 18,000 | 989 |
| 2015-08-28 | 987 | 994 | 983 | 990 | 33,000 | 990 |
| 2015-08-27 | 980 | 985 | 976 | 977 | 27,000 | 977 |
| 2015-08-26 | 940 | 970 | 940 | 965 | 31,000 | 965 |
| 2015-08-25 | 910 | 970 | 902 | 940 | 61,000 | 940 |
| 2015-08-24 | 970 | 982 | 962 | 962 | 52,000 | 962 |
| 2015-08-21 | 985 | 986 | 980 | 982 | 52,000 | 982 |
| 2015-08-20 | 995 | 996 | 991 | 993 | 14,000 | 993 |
| 2015-08-19 | 1,009 | 1,009 | 996 | 996 | 27,000 | 996 |
| 2015-08-18 | 1,003 | 1,007 | 1,003 | 1,007 | 14,000 | 1,007 |
| 2015-08-17 | 1,000 | 1,003 | 997 | 1,003 | 10,000 | 1,003 |
| 2015-08-14 | 997 | 1,001 | 995 | 1,000 | 15,000 | 1,000 |
| 2015-08-13 | 1,000 | 1,004 | 997 | 1,000 | 11,000 | 1,000 |
| 2015-08-12 | 1,005 | 1,005 | 997 | 999 | 20,000 | 999 |
| 2015-08-11 | 996 | 1,003 | 996 | 1,003 | 33,000 | 1,003 |
| 2015-08-10 | 991 | 993 | 991 | 993 | 8,000 | 993 |
| 2015-08-07 | 996 | 996 | 991 | 991 | 13,000 | 991 |
| 2015-08-06 | 994 | 997 | 993 | 997 | 14,000 | 997 |
| 2015-08-05 | 987 | 994 | 987 | 992 | 16,000 | 992 |
| 2015-08-04 | 987 | 988 | 984 | 987 | 21,000 | 987 |
| 2015-08-03 | 986 | 987 | 984 | 987 | 9,000 | 987 |
| 2015-07-31 | 986 | 986 | 982 | 984 | 26,000 | 984 |
| 2015-07-30 | 986 | 986 | 984 | 986 | 10,000 | 986 |
| 2015-07-29 | 984 | 984 | 981 | 981 | 21,000 | 981 |
| 2015-07-28 | 981 | 984 | 980 | 984 | 18,000 | 984 |
| 2015-07-27 | 988 | 988 | 983 | 984 | 19,000 | 984 |
| 2015-07-24 | 988 | 988 | 987 | 987 | 13,000 | 987 |
| 2015-07-23 | 984 | 988 | 984 | 988 | 13,000 | 988 |
| 2015-07-22 | 984 | 985 | 981 | 983 | 18,000 | 983 |
| 2015-07-21 | 988 | 988 | 985 | 985 | 24,000 | 985 |
| 2015-07-17 | 988 | 988 | 986 | 987 | 11,000 | 987 |
| 2015-07-16 | 985 | 989 | 983 | 987 | 20,000 | 987 |
| 2015-07-15 | 983 | 986 | 983 | 985 | 20,000 | 985 |
| 2015-07-14 | 980 | 984 | 979 | 983 | 22,000 | 983 |
| 2015-07-13 | 965 | 976 | 965 | 976 | 14,000 | 976 |
| 2015-07-10 | 960 | 965 | 955 | 964 | 25,000 | 964 |
| 2015-07-09 | 965 | 965 | 951 | 962 | 47,000 | 962 |
| 2015-07-08 | 978 | 978 | 970 | 970 | 25,000 | 970 |
| 2015-07-07 | 975 | 980 | 975 | 978 | 10,000 | 978 |
| 2015-07-06 | 974 | 978 | 972 | 977 | 20,000 | 977 |
| 2015-07-03 | 972 | 978 | 972 | 973 | 18,000 | 973 |
| 2015-07-02 | 979 | 980 | 976 | 978 | 11,000 | 978 |
| 2015-07-01 | 976 | 976 | 969 | 971 | 22,000 | 971 |
| 2015-06-30 | 974 | 977 | 973 | 977 | 27,000 | 977 |
| 2015-06-29 | 978 | 978 | 972 | 974 | 20,000 | 974 |
| 2015-06-26 | 980 | 981 | 980 | 980 | 14,000 | 980 |
| 2015-06-25 | 985 | 985 | 981 | 981 | 13,000 | 981 |
| 2015-06-24 | 982 | 984 | 981 | 981 | 20,000 | 981 |
| 2015-06-23 | 982 | 985 | 982 | 985 | 16,000 | 985 |
| 2015-06-22 | 978 | 982 | 978 | 982 | 14,000 | 982 |
| 2015-06-19 | 980 | 982 | 978 | 978 | 12,000 | 978 |
| 2015-06-18 | 979 | 982 | 978 | 979 | 7,000 | 979 |
| 2015-06-17 | 983 | 983 | 981 | 981 | 4,000 | 981 |
| 2015-06-16 | 979 | 984 | 978 | 978 | 6,000 | 978 |
| 2015-06-15 | 979 | 980 | 976 | 980 | 14,000 | 980 |
| 2015-06-12 | 974 | 974 | 972 | 973 | 31,000 | 973 |
| 2015-06-11 | 974 | 978 | 972 | 974 | 9,000 | 974 |
| 2015-06-10 | 973 | 973 | 969 | 970 | 12,000 | 970 |
| 2015-06-09 | 975 | 975 | 973 | 973 | 9,000 | 973 |
| 2015-06-08 | 980 | 980 | 972 | 974 | 22,000 | 974 |
| 2015-06-05 | 981 | 983 | 980 | 980 | 10,000 | 980 |
| 2015-06-04 | 983 | 984 | 981 | 981 | 12,000 | 981 |
| 2015-06-03 | 982 | 985 | 982 | 983 | 17,000 | 983 |
| 2015-06-02 | 985 | 985 | 981 | 982 | 13,000 | 982 |
| 2015-06-01 | 983 | 985 | 981 | 985 | 15,000 | 985 |
| 2015-05-29 | 984 | 984 | 980 | 984 | 14,000 | 984 |
| 2015-05-28 | 986 | 986 | 981 | 983 | 9,000 | 983 |
| 2015-05-27 | 986 | 986 | 979 | 981 | 21,000 | 981 |
| 2015-05-26 | 977 | 985 | 975 | 985 | 29,000 | 985 |
| 2015-05-25 | 970 | 979 | 970 | 974 | 29,000 | 974 |
| 2015-05-22 | 969 | 970 | 966 | 969 | 11,000 | 969 |
| 2015-05-21 | 969 | 972 | 968 | 968 | 15,000 | 968 |
| 2015-05-20 | 965 | 968 | 964 | 968 | 12,000 | 968 |
| 2015-05-19 | 962 | 964 | 961 | 963 | 15,000 | 963 |
| 2015-05-18 | 957 | 958 | 957 | 958 | 3,000 | 958 |
| 2015-05-15 | 948 | 955 | 946 | 949 | 15,000 | 949 |
| 2015-05-14 | 942 | 943 | 940 | 940 | 10,000 | 940 |
| 2015-05-13 | 938 | 940 | 938 | 940 | 11,000 | 940 |
| 2015-05-12 | 936 | 940 | 935 | 940 | 7,000 | 940 |
| 2015-05-11 | 943 | 951 | 940 | 940 | 31,000 | 940 |
| 2015-05-08 | 948 | 948 | 946 | 946 | 12,000 | 946 |
| 2015-05-07 | 953 | 953 | 948 | 948 | 20,000 | 948 |
| 2015-05-01 | 952 | 953 | 951 | 953 | 11,000 | 953 |
| 2015-04-30 | 953 | 960 | 952 | 953 | 20,000 | 953 |
| 2015-04-28 | 957 | 960 | 953 | 958 | 29,000 | 958 |
| 2015-04-27 | 958 | 958 | 953 | 954 | 11,000 | 954 |
| 2015-04-24 | 956 | 957 | 954 | 957 | 17,000 | 957 |
| 2015-04-23 | 958 | 958 | 956 | 958 | 10,000 | 958 |
| 2015-04-22 | 960 | 960 | 958 | 958 | 16,000 | 958 |
| 2015-04-21 | 959 | 960 | 958 | 958 | 14,000 | 958 |
| 2015-04-20 | 961 | 964 | 958 | 960 | 16,000 | 960 |
| 2015-04-17 | 967 | 967 | 961 | 961 | 16,000 | 961 |
| 2015-04-16 | 966 | 966 | 961 | 965 | 11,000 | 965 |
| 2015-04-15 | 962 | 965 | 962 | 962 | 16,000 | 962 |
| 2015-04-14 | 966 | 966 | 961 | 963 | 15,000 | 963 |
| 2015-04-13 | 966 | 967 | 962 | 962 | 14,000 | 962 |
| 2015-04-10 | 969 | 969 | 963 | 964 | 13,000 | 964 |
| 2015-04-09 | 970 | 972 | 962 | 969 | 20,000 | 969 |
| 2015-04-08 | 962 | 970 | 961 | 970 | 19,000 | 970 |
| 2015-04-07 | 945 | 961 | 945 | 958 | 28,000 | 958 |
| 2015-04-06 | 948 | 949 | 941 | 946 | 23,000 | 946 |
| 2015-04-03 | 941 | 947 | 940 | 941 | 42,000 | 941 |
| 2015-04-02 | 928 | 958 | 925 | 945 | 61,000 | 945 |
| 2015-04-01 | 953 | 955 | 941 | 941 | 46,000 | 941 |
| 2015-03-31 | 972 | 973 | 954 | 963 | 36,000 | 963 |
| 2015-03-30 | 969 | 974 | 964 | 967 | 38,000 | 967 |
| 2015-03-27 | 954 | 973 | 945 | 969 | 193,000 | 969 |
| 2015-03-26 | 995 | 998 | 970 | 970 | 312,000 | 970 |
| 2015-03-25 | 1,005 | 1,006 | 1,003 | 1,003 | 96,000 | 1,003 |
| 2015-03-24 | 1,008 | 1,008 | 1,005 | 1,008 | 49,000 | 1,008 |
| 2015-03-23 | 1,004 | 1,008 | 1,003 | 1,008 | 41,000 | 1,008 |
| 2015-03-20 | 1,005 | 1,008 | 1,005 | 1,006 | 32,000 | 1,006 |
| 2015-03-19 | 1,008 | 1,008 | 1,004 | 1,006 | 26,000 | 1,006 |
| 2015-03-18 | 1,007 | 1,008 | 1,003 | 1,008 | 19,000 | 1,008 |
| 2015-03-17 | 1,008 | 1,008 | 1,005 | 1,007 | 11,000 | 1,007 |
| 2015-03-16 | 1,001 | 1,005 | 999 | 1,004 | 32,000 | 1,004 |
| 2015-03-13 | 1,010 | 1,010 | 1,001 | 1,001 | 32,000 | 1,001 |
| 2015-03-12 | 998 | 1,003 | 997 | 1,003 | 28,000 | 1,003 |
| 2015-03-11 | 993 | 999 | 993 | 997 | 15,000 | 997 |
| 2015-03-10 | 997 | 998 | 993 | 995 | 29,000 | 995 |
| 2015-03-09 | 997 | 997 | 996 | 997 | 10,000 | 997 |
| 2015-03-06 | 991 | 997 | 991 | 997 | 20,000 | 997 |
| 2015-03-05 | 993 | 994 | 992 | 994 | 14,000 | 994 |
| 2015-03-04 | 997 | 997 | 995 | 995 | 10,000 | 995 |
| 2015-03-03 | 999 | 999 | 993 | 995 | 33,000 | 995 |
| 2015-03-02 | 1,000 | 1,000 | 997 | 1,000 | 22,000 | 1,000 |
| 2015-02-27 | 999 | 999 | 996 | 996 | 14,000 | 996 |
| 2015-02-26 | 996 | 999 | 993 | 999 | 29,000 | 999 |
| 2015-02-25 | 990 | 998 | 990 | 992 | 20,000 | 992 |
| 2015-02-24 | 990 | 999 | 986 | 999 | 22,000 | 999 |
| 2015-02-23 | 984 | 990 | 981 | 985 | 20,000 | 985 |
| 2015-02-20 | 987 | 987 | 985 | 985 | 14,000 | 985 |
| 2015-02-19 | 990 | 993 | 988 | 988 | 13,000 | 988 |
| 2015-02-18 | 985 | 993 | 985 | 993 | 29,000 | 993 |
| 2015-02-17 | 978 | 983 | 977 | 982 | 19,000 | 982 |
| 2015-02-16 | 985 | 985 | 976 | 978 | 22,000 | 978 |
| 2015-02-13 | 978 | 988 | 976 | 985 | 43,000 | 985 |
| 2015-02-12 | 961 | 964 | 959 | 959 | 26,000 | 959 |
| 2015-02-10 | 945 | 968 | 945 | 958 | 21,000 | 958 |
| 2015-02-09 | 940 | 945 | 940 | 945 | 17,000 | 945 |
| 2015-02-06 | 937 | 940 | 935 | 937 | 12,000 | 937 |
| 2015-02-05 | 932 | 939 | 932 | 937 | 8,000 | 937 |
| 2015-02-04 | 933 | 937 | 931 | 937 | 10,000 | 937 |
| 2015-02-03 | 935 | 940 | 930 | 937 | 23,000 | 937 |
| 2015-02-02 | 935 | 939 | 932 | 936 | 11,000 | 936 |
| 2015-01-30 | 936 | 949 | 936 | 940 | 27,000 | 940 |
| 2015-01-29 | 926 | 930 | 924 | 930 | 15,000 | 930 |
| 2015-01-28 | 925 | 929 | 925 | 926 | 22,000 | 926 |
| 2015-01-27 | 920 | 925 | 917 | 925 | 13,000 | 925 |
| 2015-01-26 | 916 | 923 | 916 | 920 | 16,000 | 920 |
| 2015-01-23 | 914 | 917 | 914 | 916 | 10,000 | 916 |
| 2015-01-22 | 917 | 917 | 913 | 913 | 9,000 | 913 |
| 2015-01-21 | 909 | 918 | 909 | 912 | 13,000 | 912 |
| 2015-01-20 | 906 | 919 | 905 | 919 | 21,000 | 919 |
| 2015-01-19 | 901 | 903 | 901 | 902 | 6,000 | 902 |
| 2015-01-16 | 905 | 905 | 900 | 901 | 18,000 | 901 |
| 2015-01-15 | 900 | 905 | 900 | 905 | 10,000 | 905 |
| 2015-01-14 | 900 | 905 | 899 | 899 | 15,000 | 899 |
| 2015-01-13 | 893 | 897 | 891 | 896 | 11,000 | 896 |
| 2015-01-09 | 896 | 898 | 893 | 895 | 12,000 | 895 |
| 2015-01-08 | 896 | 896 | 890 | 896 | 15,000 | 896 |
| 2015-01-07 | 900 | 900 | 896 | 896 | 10,000 | 896 |
| 2015-01-06 | 904 | 904 | 900 | 900 | 25,000 | 900 |
| 2015-01-05 | 905 | 905 | 898 | 904 | 14,000 | 904 |
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
