9850 (株)グルメ杵屋 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,006 | 1,009 | 1,003 | 1,007 | 25,000 | 1,007 |
| 2016-12-29 | 1,001 | 1,005 | 1,000 | 1,005 | 23,000 | 1,005 |
| 2016-12-28 | 1,004 | 1,004 | 1,003 | 1,003 | 8,000 | 1,003 |
| 2016-12-27 | 1,005 | 1,005 | 1,000 | 1,001 | 20,000 | 1,001 |
| 2016-12-26 | 1,001 | 1,002 | 998 | 1,002 | 18,000 | 1,002 |
| 2016-12-22 | 1,001 | 1,001 | 998 | 1,000 | 15,000 | 1,000 |
| 2016-12-21 | 1,000 | 1,001 | 999 | 999 | 10,000 | 999 |
| 2016-12-20 | 1,001 | 1,001 | 1,000 | 1,001 | 20,000 | 1,001 |
| 2016-12-19 | 1,002 | 1,003 | 999 | 999 | 15,000 | 999 |
| 2016-12-16 | 1,004 | 1,004 | 1,000 | 1,003 | 14,000 | 1,003 |
| 2016-12-15 | 1,001 | 1,002 | 1,000 | 1,002 | 14,000 | 1,002 |
| 2016-12-14 | 1,000 | 1,002 | 999 | 1,001 | 18,000 | 1,001 |
| 2016-12-13 | 1,000 | 1,003 | 1,000 | 1,002 | 20,000 | 1,002 |
| 2016-12-12 | 998 | 1,000 | 996 | 1,000 | 13,000 | 1,000 |
| 2016-12-09 | 997 | 998 | 996 | 996 | 14,000 | 996 |
| 2016-12-08 | 999 | 999 | 996 | 996 | 10,000 | 996 |
| 2016-12-07 | 999 | 1,000 | 995 | 998 | 21,000 | 998 |
| 2016-12-06 | 997 | 997 | 992 | 994 | 26,000 | 994 |
| 2016-12-05 | 998 | 1,001 | 997 | 997 | 13,000 | 997 |
| 2016-12-02 | 1,000 | 1,000 | 999 | 1,000 | 6,000 | 1,000 |
| 2016-12-01 | 998 | 1,000 | 997 | 999 | 19,000 | 999 |
| 2016-11-30 | 997 | 1,000 | 997 | 997 | 7,000 | 997 |
| 2016-11-29 | 998 | 1,000 | 997 | 997 | 12,000 | 997 |
| 2016-11-28 | 997 | 1,001 | 997 | 1,001 | 10,000 | 1,001 |
| 2016-11-25 | 997 | 1,001 | 997 | 1,000 | 7,000 | 1,000 |
| 2016-11-24 | 1,000 | 1,001 | 997 | 999 | 9,000 | 999 |
| 2016-11-22 | 1,001 | 1,002 | 1,000 | 1,001 | 8,000 | 1,001 |
| 2016-11-21 | 1,000 | 1,000 | 997 | 998 | 9,000 | 998 |
| 2016-11-18 | 1,002 | 1,002 | 996 | 997 | 8,000 | 997 |
| 2016-11-17 | 1,000 | 1,000 | 995 | 998 | 9,000 | 998 |
| 2016-11-16 | 1,003 | 1,003 | 994 | 1,000 | 18,000 | 1,000 |
| 2016-11-15 | 996 | 1,003 | 996 | 1,003 | 16,000 | 1,003 |
| 2016-11-14 | 999 | 1,001 | 995 | 1,000 | 16,000 | 1,000 |
| 2016-11-11 | 990 | 995 | 989 | 993 | 17,000 | 993 |
| 2016-11-10 | 1,002 | 1,002 | 983 | 983 | 38,000 | 983 |
| 2016-11-09 | 1,001 | 1,001 | 983 | 986 | 25,000 | 986 |
| 2016-11-08 | 998 | 998 | 993 | 994 | 12,000 | 994 |
| 2016-11-07 | 990 | 998 | 990 | 993 | 6,000 | 993 |
| 2016-11-04 | 995 | 995 | 986 | 986 | 21,000 | 986 |
| 2016-11-02 | 1,000 | 1,002 | 997 | 998 | 13,000 | 998 |
| 2016-11-01 | 1,004 | 1,005 | 1,004 | 1,005 | 10,000 | 1,005 |
| 2016-10-31 | 1,005 | 1,006 | 1,001 | 1,001 | 16,000 | 1,001 |
| 2016-10-28 | 1,000 | 1,004 | 997 | 1,004 | 34,000 | 1,004 |
| 2016-10-27 | 997 | 999 | 996 | 999 | 10,000 | 999 |
| 2016-10-26 | 997 | 997 | 994 | 997 | 9,000 | 997 |
| 2016-10-25 | 992 | 998 | 992 | 997 | 20,000 | 997 |
| 2016-10-24 | 995 | 995 | 992 | 992 | 6,000 | 992 |
| 2016-10-21 | 993 | 994 | 991 | 994 | 9,000 | 994 |
| 2016-10-20 | 993 | 993 | 991 | 993 | 13,000 | 993 |
| 2016-10-19 | 993 | 993 | 988 | 993 | 9,000 | 993 |
| 2016-10-17 | 993 | 993 | 991 | 991 | 3,000 | 991 |
| 2016-10-13 | 988 | 990 | 984 | 989 | 8,000 | 989 |
| 2016-10-12 | 991 | 991 | 987 | 989 | 10,000 | 989 |
| 2016-10-11 | 989 | 994 | 987 | 991 | 14,000 | 991 |
| 2016-10-07 | 994 | 994 | 991 | 991 | 9,000 | 991 |
| 2016-10-06 | 992 | 993 | 991 | 992 | 10,000 | 992 |
| 2016-10-05 | 987 | 995 | 987 | 992 | 29,000 | 992 |
| 2016-10-04 | 981 | 987 | 981 | 986 | 20,000 | 986 |
| 2016-10-03 | 978 | 988 | 977 | 981 | 12,000 | 981 |
| 2016-09-30 | 980 | 983 | 977 | 982 | 23,000 | 982 |
| 2016-09-29 | 982 | 983 | 979 | 983 | 37,000 | 983 |
| 2016-09-28 | 979 | 988 | 978 | 983 | 125,000 | 983 |
| 2016-09-27 | 1,002 | 1,013 | 1,002 | 1,007 | 187,000 | 1,007 |
| 2016-09-26 | 1,002 | 1,003 | 1,000 | 1,000 | 83,000 | 1,000 |
| 2016-09-23 | 1,001 | 1,003 | 1,000 | 1,002 | 47,000 | 1,002 |
| 2016-09-21 | 1,002 | 1,002 | 997 | 1,000 | 29,000 | 1,000 |
| 2016-09-20 | 998 | 1,000 | 997 | 998 | 36,000 | 998 |
| 2016-09-16 | 998 | 998 | 995 | 998 | 23,000 | 998 |
| 2016-09-15 | 998 | 998 | 995 | 996 | 9,000 | 996 |
| 2016-09-14 | 996 | 998 | 996 | 996 | 15,000 | 996 |
| 2016-09-13 | 999 | 999 | 996 | 996 | 18,000 | 996 |
| 2016-09-12 | 999 | 1,000 | 995 | 995 | 20,000 | 995 |
| 2016-09-09 | 1,000 | 1,001 | 998 | 1,001 | 18,000 | 1,001 |
| 2016-09-08 | 996 | 1,000 | 996 | 1,000 | 22,000 | 1,000 |
| 2016-09-07 | 995 | 997 | 995 | 997 | 19,000 | 997 |
| 2016-09-06 | 992 | 995 | 992 | 995 | 8,000 | 995 |
| 2016-09-05 | 992 | 994 | 992 | 992 | 9,000 | 992 |
| 2016-09-02 | 993 | 994 | 991 | 994 | 9,000 | 994 |
| 2016-09-01 | 990 | 993 | 987 | 993 | 11,000 | 993 |
| 2016-08-31 | 991 | 994 | 991 | 994 | 15,000 | 994 |
| 2016-08-30 | 994 | 994 | 991 | 991 | 12,000 | 991 |
| 2016-08-29 | 987 | 994 | 987 | 994 | 16,000 | 994 |
| 2016-08-26 | 986 | 988 | 984 | 986 | 9,000 | 986 |
| 2016-08-25 | 986 | 989 | 986 | 986 | 5,000 | 986 |
| 2016-08-24 | 982 | 985 | 982 | 985 | 7,000 | 985 |
| 2016-08-23 | 983 | 985 | 980 | 985 | 9,000 | 985 |
| 2016-08-22 | 982 | 984 | 980 | 980 | 14,000 | 980 |
| 2016-08-19 | 981 | 985 | 980 | 981 | 20,000 | 981 |
| 2016-08-18 | 986 | 986 | 984 | 984 | 7,000 | 984 |
| 2016-08-17 | 987 | 992 | 987 | 987 | 11,000 | 987 |
| 2016-08-16 | 991 | 991 | 988 | 988 | 11,000 | 988 |
| 2016-08-15 | 994 | 994 | 990 | 990 | 8,000 | 990 |
| 2016-08-12 | 985 | 993 | 985 | 993 | 16,000 | 993 |
| 2016-08-10 | 991 | 991 | 987 | 987 | 10,000 | 987 |
| 2016-08-09 | 983 | 991 | 983 | 991 | 5,000 | 991 |
| 2016-08-08 | 985 | 990 | 984 | 987 | 8,000 | 987 |
| 2016-08-05 | 989 | 992 | 989 | 989 | 5,000 | 989 |
| 2016-08-04 | 985 | 988 | 983 | 988 | 10,000 | 988 |
| 2016-08-03 | 984 | 985 | 984 | 984 | 7,000 | 984 |
| 2016-08-02 | 988 | 988 | 988 | 988 | 2,000 | 988 |
| 2016-08-01 | 987 | 990 | 983 | 987 | 9,000 | 987 |
| 2016-07-29 | 983 | 991 | 983 | 986 | 8,000 | 986 |
| 2016-07-28 | 983 | 992 | 983 | 983 | 16,000 | 983 |
| 2016-07-27 | 983 | 985 | 981 | 984 | 14,000 | 984 |
| 2016-07-26 | 987 | 987 | 982 | 982 | 8,000 | 982 |
| 2016-07-25 | 984 | 985 | 982 | 984 | 6,000 | 984 |
| 2016-07-22 | 983 | 984 | 982 | 984 | 12,000 | 984 |
| 2016-07-21 | 983 | 985 | 982 | 983 | 10,000 | 983 |
| 2016-07-20 | 980 | 985 | 980 | 983 | 7,000 | 983 |
| 2016-07-19 | 981 | 989 | 981 | 987 | 17,000 | 987 |
| 2016-07-15 | 982 | 985 | 981 | 981 | 13,000 | 981 |
| 2016-07-14 | 981 | 984 | 981 | 981 | 14,000 | 981 |
| 2016-07-13 | 976 | 984 | 976 | 980 | 12,000 | 980 |
| 2016-07-12 | 973 | 981 | 973 | 974 | 10,000 | 974 |
| 2016-07-11 | 967 | 973 | 966 | 971 | 8,000 | 971 |
| 2016-07-08 | 966 | 974 | 964 | 964 | 9,000 | 964 |
| 2016-07-07 | 965 | 970 | 964 | 967 | 6,000 | 967 |
| 2016-07-06 | 976 | 978 | 965 | 965 | 19,000 | 965 |
| 2016-07-05 | 972 | 977 | 972 | 977 | 15,000 | 977 |
| 2016-07-04 | 982 | 982 | 976 | 979 | 11,000 | 979 |
| 2016-07-01 | 983 | 983 | 975 | 979 | 12,000 | 979 |
| 2016-06-30 | 983 | 983 | 979 | 979 | 6,000 | 979 |
| 2016-06-29 | 985 | 988 | 970 | 970 | 19,000 | 970 |
| 2016-06-28 | 970 | 985 | 970 | 985 | 15,000 | 985 |
| 2016-06-27 | 961 | 979 | 961 | 970 | 21,000 | 970 |
| 2016-06-24 | 968 | 969 | 958 | 960 | 23,000 | 960 |
| 2016-06-23 | 969 | 973 | 969 | 970 | 5,000 | 970 |
| 2016-06-22 | 973 | 980 | 967 | 973 | 8,000 | 973 |
| 2016-06-21 | 967 | 975 | 967 | 970 | 5,000 | 970 |
| 2016-06-20 | 961 | 978 | 961 | 971 | 10,000 | 971 |
| 2016-06-17 | 963 | 963 | 958 | 959 | 21,000 | 959 |
| 2016-06-16 | 968 | 970 | 963 | 963 | 16,000 | 963 |
| 2016-06-15 | 968 | 975 | 968 | 968 | 12,000 | 968 |
| 2016-06-14 | 975 | 979 | 971 | 973 | 12,000 | 973 |
| 2016-06-13 | 975 | 980 | 974 | 975 | 16,000 | 975 |
| 2016-06-10 | 975 | 981 | 975 | 977 | 20,000 | 977 |
| 2016-06-09 | 981 | 981 | 976 | 976 | 14,000 | 976 |
| 2016-06-08 | 982 | 984 | 976 | 982 | 10,000 | 982 |
| 2016-06-07 | 977 | 977 | 975 | 977 | 5,000 | 977 |
| 2016-06-06 | 982 | 982 | 973 | 977 | 7,000 | 977 |
| 2016-06-03 | 985 | 985 | 955 | 975 | 49,000 | 975 |
| 2016-06-02 | 986 | 990 | 985 | 985 | 9,000 | 985 |
| 2016-06-01 | 986 | 992 | 986 | 990 | 7,000 | 990 |
| 2016-05-31 | 990 | 990 | 985 | 985 | 6,000 | 985 |
| 2016-05-30 | 984 | 989 | 983 | 987 | 9,000 | 987 |
| 2016-05-27 | 988 | 988 | 985 | 985 | 12,000 | 985 |
| 2016-05-26 | 986 | 987 | 986 | 986 | 8,000 | 986 |
| 2016-05-25 | 985 | 985 | 982 | 985 | 6,000 | 985 |
| 2016-05-24 | 985 | 985 | 981 | 983 | 10,000 | 983 |
| 2016-05-23 | 984 | 986 | 984 | 986 | 3,000 | 986 |
| 2016-05-20 | 983 | 986 | 982 | 984 | 10,000 | 984 |
| 2016-05-19 | 983 | 983 | 983 | 983 | 5,000 | 983 |
| 2016-05-18 | 987 | 989 | 982 | 982 | 9,000 | 982 |
| 2016-05-17 | 994 | 994 | 981 | 984 | 16,000 | 984 |
| 2016-05-16 | 984 | 986 | 976 | 986 | 18,000 | 986 |
| 2016-05-13 | 987 | 989 | 985 | 985 | 22,000 | 985 |
| 2016-05-12 | 998 | 998 | 990 | 990 | 7,000 | 990 |
| 2016-05-11 | 999 | 1,000 | 988 | 998 | 16,000 | 998 |
| 2016-05-10 | 986 | 1,000 | 986 | 999 | 14,000 | 999 |
| 2016-05-09 | 987 | 987 | 986 | 986 | 4,000 | 986 |
| 2016-05-06 | 988 | 988 | 982 | 987 | 20,000 | 987 |
| 2016-05-02 | 986 | 991 | 985 | 985 | 14,000 | 985 |
| 2016-04-28 | 993 | 1,000 | 990 | 995 | 21,000 | 995 |
| 2016-04-27 | 996 | 996 | 990 | 992 | 12,000 | 992 |
| 2016-04-26 | 1,000 | 1,000 | 992 | 996 | 18,000 | 996 |
| 2016-04-25 | 998 | 1,000 | 996 | 996 | 11,000 | 996 |
| 2016-04-22 | 999 | 999 | 994 | 998 | 12,000 | 998 |
| 2016-04-21 | 993 | 998 | 992 | 998 | 14,000 | 998 |
| 2016-04-20 | 989 | 996 | 988 | 988 | 19,000 | 988 |
| 2016-04-19 | 996 | 996 | 989 | 989 | 5,000 | 989 |
| 2016-04-18 | 991 | 991 | 990 | 990 | 4,000 | 990 |
| 2016-04-15 | 987 | 992 | 987 | 991 | 22,000 | 991 |
| 2016-04-14 | 984 | 991 | 982 | 982 | 16,000 | 982 |
| 2016-04-13 | 983 | 986 | 983 | 984 | 13,000 | 984 |
| 2016-04-12 | 993 | 995 | 985 | 985 | 20,000 | 985 |
| 2016-04-11 | 980 | 992 | 980 | 992 | 5,000 | 992 |
| 2016-04-08 | 978 | 989 | 972 | 975 | 18,000 | 975 |
| 2016-04-07 | 981 | 981 | 978 | 979 | 9,000 | 979 |
| 2016-04-06 | 973 | 986 | 970 | 981 | 14,000 | 981 |
| 2016-04-05 | 980 | 981 | 970 | 973 | 33,000 | 973 |
| 2016-04-04 | 989 | 992 | 983 | 989 | 25,000 | 989 |
| 2016-04-01 | 998 | 998 | 981 | 982 | 45,000 | 982 |
| 2016-03-31 | 1,010 | 1,010 | 1,002 | 1,002 | 48,000 | 1,002 |
| 2016-03-30 | 998 | 1,007 | 992 | 1,005 | 49,000 | 1,005 |
| 2016-03-29 | 1,005 | 1,005 | 992 | 1,000 | 109,000 | 1,000 |
| 2016-03-28 | 1,021 | 1,028 | 1,020 | 1,023 | 249,000 | 1,023 |
| 2016-03-25 | 1,031 | 1,034 | 1,030 | 1,030 | 66,000 | 1,030 |
| 2016-03-24 | 1,036 | 1,036 | 1,031 | 1,031 | 39,000 | 1,031 |
| 2016-03-23 | 1,030 | 1,037 | 1,030 | 1,035 | 31,000 | 1,035 |
| 2016-03-22 | 1,027 | 1,036 | 1,027 | 1,033 | 25,000 | 1,033 |
| 2016-03-18 | 1,027 | 1,028 | 1,024 | 1,027 | 33,000 | 1,027 |
| 2016-03-17 | 1,023 | 1,027 | 1,022 | 1,027 | 15,000 | 1,027 |
| 2016-03-16 | 1,022 | 1,024 | 1,022 | 1,023 | 15,000 | 1,023 |
| 2016-03-15 | 1,018 | 1,022 | 1,018 | 1,022 | 19,000 | 1,022 |
| 2016-03-14 | 1,019 | 1,020 | 1,017 | 1,018 | 23,000 | 1,018 |
| 2016-03-11 | 1,010 | 1,017 | 1,009 | 1,017 | 26,000 | 1,017 |
| 2016-03-10 | 1,018 | 1,018 | 1,013 | 1,017 | 8,000 | 1,017 |
| 2016-03-09 | 1,016 | 1,016 | 1,010 | 1,012 | 18,000 | 1,012 |
| 2016-03-08 | 1,016 | 1,016 | 1,011 | 1,016 | 5,000 | 1,016 |
| 2016-03-07 | 1,008 | 1,017 | 1,008 | 1,011 | 18,000 | 1,011 |
| 2016-03-04 | 1,006 | 1,009 | 1,003 | 1,008 | 18,000 | 1,008 |
| 2016-03-03 | 1,003 | 1,007 | 1,003 | 1,006 | 10,000 | 1,006 |
| 2016-03-02 | 1,003 | 1,006 | 1,003 | 1,003 | 6,000 | 1,003 |
| 2016-03-01 | 1,000 | 1,003 | 999 | 1,000 | 13,000 | 1,000 |
| 2016-02-29 | 1,006 | 1,006 | 1,000 | 1,001 | 24,000 | 1,001 |
| 2016-02-26 | 998 | 1,006 | 998 | 999 | 15,000 | 999 |
| 2016-02-25 | 992 | 1,005 | 992 | 1,003 | 13,000 | 1,003 |
| 2016-02-24 | 999 | 1,003 | 991 | 991 | 22,000 | 991 |
| 2016-02-23 | 999 | 1,000 | 993 | 999 | 9,000 | 999 |
| 2016-02-22 | 986 | 996 | 986 | 996 | 11,000 | 996 |
| 2016-02-19 | 998 | 1,000 | 990 | 993 | 14,000 | 993 |
| 2016-02-18 | 1,000 | 1,003 | 994 | 998 | 15,000 | 998 |
| 2016-02-17 | 986 | 995 | 986 | 991 | 13,000 | 991 |
| 2016-02-16 | 980 | 992 | 980 | 988 | 15,000 | 988 |
| 2016-02-15 | 983 | 987 | 979 | 982 | 22,000 | 982 |
| 2016-02-12 | 980 | 980 | 954 | 954 | 48,000 | 954 |
| 2016-02-10 | 1,000 | 1,003 | 985 | 989 | 32,000 | 989 |
| 2016-02-09 | 1,000 | 1,000 | 993 | 996 | 27,000 | 996 |
| 2016-02-08 | 1,010 | 1,010 | 997 | 1,007 | 21,000 | 1,007 |
| 2016-02-05 | 1,007 | 1,010 | 1,001 | 1,010 | 9,000 | 1,010 |
| 2016-02-04 | 1,034 | 1,034 | 1,020 | 1,024 | 12,000 | 1,024 |
| 2016-02-03 | 1,038 | 1,038 | 1,030 | 1,034 | 19,000 | 1,034 |
| 2016-02-02 | 1,040 | 1,046 | 1,040 | 1,044 | 11,000 | 1,044 |
| 2016-02-01 | 1,037 | 1,039 | 1,035 | 1,039 | 25,000 | 1,039 |
| 2016-01-29 | 1,009 | 1,025 | 1,006 | 1,024 | 26,000 | 1,024 |
| 2016-01-28 | 1,007 | 1,010 | 1,004 | 1,004 | 27,000 | 1,004 |
| 2016-01-27 | 1,005 | 1,005 | 1,003 | 1,003 | 9,000 | 1,003 |
| 2016-01-26 | 1,005 | 1,005 | 999 | 999 | 12,000 | 999 |
| 2016-01-25 | 993 | 1,007 | 993 | 1,005 | 26,000 | 1,005 |
| 2016-01-22 | 986 | 998 | 986 | 990 | 31,000 | 990 |
| 2016-01-21 | 991 | 999 | 985 | 986 | 23,000 | 986 |
| 2016-01-20 | 997 | 997 | 988 | 991 | 18,000 | 991 |
| 2016-01-19 | 995 | 998 | 988 | 992 | 20,000 | 992 |
| 2016-01-18 | 981 | 989 | 981 | 989 | 14,000 | 989 |
| 2016-01-15 | 1,003 | 1,005 | 997 | 997 | 33,000 | 997 |
| 2016-01-14 | 976 | 988 | 971 | 988 | 45,000 | 988 |
| 2016-01-13 | 994 | 999 | 988 | 990 | 23,000 | 990 |
| 2016-01-12 | 998 | 1,005 | 975 | 975 | 89,000 | 975 |
| 2016-01-08 | 1,002 | 1,011 | 1,001 | 1,001 | 42,000 | 1,001 |
| 2016-01-07 | 1,016 | 1,020 | 1,003 | 1,007 | 41,000 | 1,007 |
| 2016-01-06 | 1,030 | 1,040 | 1,026 | 1,028 | 13,000 | 1,028 |
| 2016-01-05 | 1,034 | 1,034 | 1,025 | 1,030 | 24,000 | 1,030 |
| 2016-01-04 | 1,028 | 1,038 | 1,025 | 1,029 | 31,000 | 1,029 |
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
