1. HOME >
  2. 株価時系列 >
  3. 9850 >
  4. 2019年

9850 (株)グルメ杵屋 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2121,2261,2121,22011,6001,220
2019-12-271,2201,2251,2161,22313,9001,223
2019-12-261,2101,2181,1961,21816,2001,218
2019-12-251,2001,2111,1991,20213,6001,202
2019-12-241,2151,2151,2001,20512,8001,205
2019-12-231,2211,2241,2101,2149,1001,214
2019-12-201,2211,2281,2191,21915,9001,219
2019-12-191,2171,2221,2161,2217,8001,221
2019-12-181,2181,2201,2121,2169,8001,216
2019-12-171,2161,2201,2111,21915,3001,219
2019-12-161,2061,2231,2051,21419,4001,214
2019-12-131,2041,2071,1941,20130,6001,201
2019-12-121,1901,2001,1841,19214,4001,192
2019-12-111,1991,1991,1851,18716,9001,187
2019-12-101,2051,2061,1981,19910,7001,199
2019-12-091,2011,2071,1991,20414,8001,204
2019-12-061,2021,2021,1951,2018,1001,201
2019-12-051,2031,2031,1901,2009,0001,200
2019-12-041,1891,2071,1871,20431,4001,204
2019-12-031,1861,1951,1861,18812,8001,188
2019-12-021,1881,1981,1881,19512,3001,195
2019-11-291,1911,1911,1851,18610,9001,186
2019-11-281,1951,1951,1831,19212,6001,192
2019-11-271,1901,1941,1881,1908,2001,190
2019-11-261,1901,1951,1841,18410,0001,184
2019-11-251,1801,1931,1801,1909,9001,190
2019-11-221,1901,1901,1791,18113,7001,181
2019-11-211,1781,1901,1761,1909,8001,190
2019-11-201,1871,1871,1771,1839,2001,183
2019-11-191,1851,1901,1821,1885,7001,188
2019-11-181,1921,1951,1771,18521,2001,185
2019-11-151,1711,1911,1711,18420,9001,184
2019-11-141,2051,2131,1571,17062,1001,170
2019-11-131,1981,2051,1961,1968,3001,196
2019-11-121,1971,2051,1971,19920,2001,199
2019-11-111,1901,1981,1901,19810,5001,198
2019-11-081,1981,1981,1901,19015,9001,190
2019-11-071,1981,1981,1921,19512,1001,195
2019-11-061,1901,1971,1861,1939,2001,193
2019-11-051,1851,1961,1851,19617,3001,196
2019-11-011,1801,1881,1721,1886,4001,188
2019-10-311,1931,1931,1801,1809,8001,180
2019-10-301,1731,1971,1711,19729,0001,197
2019-10-291,1791,1801,1681,16812,2001,168
2019-10-281,1771,1781,1701,1747,4001,174
2019-10-251,1731,1811,1711,1796,7001,179
2019-10-241,1711,1731,1681,16810,7001,168
2019-10-231,1721,1741,1641,16914,5001,169
2019-10-211,1761,1801,1691,1725,2001,172
2019-10-181,1671,1771,1611,17414,4001,174
2019-10-171,1831,1831,1671,16710,7001,167
2019-10-161,1861,1871,1761,18413,4001,184
2019-10-151,1771,1831,1721,17619,1001,176
2019-10-111,1701,1701,1561,16314,8001,163
2019-10-101,1771,1891,1691,16910,2001,169
2019-10-091,1721,1841,1721,1839,7001,183
2019-10-081,1771,1771,1651,17211,3001,172
2019-10-071,1751,1751,1661,1746,2001,174
2019-10-041,1681,1731,1531,17116,7001,171
2019-10-031,1741,1741,1601,16415,4001,164
2019-10-021,1641,1911,1641,18317,9001,183
2019-10-011,1561,1711,1561,16821,3001,168
2019-09-301,1611,1711,1561,15633,9001,156
2019-09-271,1761,1771,1461,171134,7001,171
2019-09-261,1951,2011,1921,192215,8001,192
2019-09-251,1981,2051,1951,19664,1001,196
2019-09-241,2051,2051,1951,20352,8001,203
2019-09-201,1921,2071,1921,20028,6001,200
2019-09-191,1971,2061,1931,20230,1001,202
2019-09-181,2021,2021,1951,19718,4001,197
2019-09-171,2061,2061,1941,20282,3001,202
2019-09-131,1951,2061,1951,20642,3001,206
2019-09-121,1961,2001,1911,19478,5001,194
2019-09-111,1851,1951,1801,19529,5001,195
2019-09-101,1751,1891,1731,18022,1001,180
2019-09-091,1721,1791,1691,17923,3001,179
2019-09-061,1751,1791,1701,17028,1001,170
2019-09-051,1681,1741,1671,17463,1001,174
2019-09-041,1591,1671,1581,16116,2001,161
2019-09-031,1591,1671,1571,16351,6001,163
2019-09-021,1581,1691,1561,16011,3001,160
2019-08-301,1581,1641,1541,16414,9001,164
2019-08-291,1541,1651,1531,15319,1001,153
2019-08-281,1661,1661,1541,1589,9001,158
2019-08-271,1541,1721,1511,16317,7001,163
2019-08-261,1511,1561,1441,14625,7001,146
2019-08-231,1521,1611,1521,1559,9001,155
2019-08-221,1641,1641,1541,15443,9001,154
2019-08-211,1601,1651,1531,15314,5001,153
2019-08-201,1591,1641,1581,1633,2001,163
2019-08-191,1591,1611,1561,1599,0001,159
2019-08-161,1561,1661,1561,15717,7001,157
2019-08-151,1541,1611,1541,16145,2001,161
2019-08-141,1631,1691,1581,16315,6001,163
2019-08-131,1521,1741,1521,16340,7001,163
2019-08-091,1681,1741,1631,17230,6001,172
2019-08-081,1541,1701,1541,15672,0001,156
2019-08-071,1481,1681,1441,16317,6001,163
2019-08-061,1361,1531,1321,14927,6001,149
2019-08-051,1521,1541,1411,14620,9001,146
2019-08-021,1661,1661,1501,15225,4001,152
2019-08-011,1721,1721,1681,1713,7001,171
2019-07-311,1741,1751,1701,1729,6001,172
2019-07-301,1671,1741,1651,17410,9001,174
2019-07-291,1581,1681,1581,1685,2001,168
2019-07-261,1541,1581,1541,1572,9001,157
2019-07-251,1481,1561,1481,1544,7001,154
2019-07-241,1491,1551,1461,1535,2001,153
2019-07-231,1401,1571,1401,1518,4001,151
2019-07-221,1531,1531,1411,14212,1001,142
2019-07-191,1381,1521,1381,14315,2001,143
2019-07-181,1511,1541,1381,13818,2001,138
2019-07-171,1571,1571,1481,1498,2001,149
2019-07-161,1521,1591,1501,1538,9001,153
2019-07-121,1711,1711,1551,15511,5001,155
2019-07-111,1621,1721,1621,1687,8001,168
2019-07-101,1681,1731,1611,16122,7001,161
2019-07-091,1581,1701,1581,16911,4001,169
2019-07-081,1601,1671,1581,16212,5001,162
2019-07-051,1661,1661,1501,16020,3001,160
2019-07-041,1601,1671,1601,16613,4001,166
2019-07-031,1451,1661,1451,15418,1001,154
2019-07-021,1411,1501,1411,1497,3001,149
2019-07-011,1441,1461,1371,1467,1001,146
2019-06-281,1461,1461,1381,13815,9001,138
2019-06-271,1361,1461,1361,14410,8001,144
2019-06-261,1381,1401,1371,1388,8001,138
2019-06-251,1401,1401,1361,1375,5001,137
2019-06-241,1411,1451,1371,1376,6001,137
2019-06-211,1531,1531,1381,13814,2001,138
2019-06-201,1581,1581,1491,1557,0001,155
2019-06-191,1301,1561,1301,15610,9001,156
2019-06-181,1391,1431,1261,12614,2001,126
2019-06-171,1611,1611,1391,13913,4001,139
2019-06-141,1601,1611,1481,15317,6001,153
2019-06-131,1611,1681,1601,1605,0001,160
2019-06-121,1691,1691,1571,16110,7001,161
2019-06-111,1571,1701,1571,1707,4001,170
2019-06-101,1551,1661,1521,15710,1001,157
2019-06-071,1531,1611,1491,1556,8001,155
2019-06-061,1501,1611,1421,1538,9001,153
2019-06-051,1501,1651,1461,16111,4001,161
2019-06-041,1491,1551,1481,1525,6001,152
2019-06-031,1561,1561,1401,14011,2001,140
2019-05-311,1501,1601,1501,1585,6001,158
2019-05-301,1581,1661,1501,1507,1001,150
2019-05-291,1531,1601,1501,1536,3001,153
2019-05-281,1721,1721,1521,1568,2001,156
2019-05-271,1631,1741,1631,1697,2001,169
2019-05-241,1641,1701,1511,16310,5001,163
2019-05-231,1561,1731,1531,16413,0001,164
2019-05-221,1601,1601,1471,1567,7001,156
2019-05-211,1501,1611,1461,1527,9001,152
2019-05-201,1471,1571,1471,1569,8001,156
2019-05-171,1441,1551,1431,14710,2001,147
2019-05-161,1331,1471,1181,14212,6001,142
2019-05-151,1291,1311,1161,12915,4001,129
2019-05-141,1011,1151,1001,11521,9001,115
2019-05-131,1321,1391,1161,11720,7001,117
2019-05-101,1421,1461,1301,13219,0001,132
2019-05-091,1611,1611,1331,14128,2001,141
2019-05-081,1751,1751,1591,16713,2001,167
2019-05-071,1781,1841,1751,1759,4001,175
2019-04-261,1761,1781,1701,1707,7001,170
2019-04-251,1711,1801,1661,1766,3001,176
2019-04-241,1791,1791,1591,16713,3001,167
2019-04-231,1691,1821,1691,17911,8001,179
2019-04-221,1631,1731,1541,1677,9001,167
2019-04-191,1531,1671,1531,1587,5001,158
2019-04-181,1681,1691,1491,15410,4001,154
2019-04-171,1701,1761,1641,16510,8001,165
2019-04-161,1751,1791,1711,1779,2001,177
2019-04-151,1661,1721,1631,17213,0001,172
2019-04-121,1661,1731,1531,15517,5001,155
2019-04-111,1331,1631,1311,1588,2001,158
2019-04-101,1281,1371,1251,1355,3001,135
2019-04-091,1491,1491,1261,13220,3001,132
2019-04-081,1711,1741,1501,15221,0001,152
2019-04-051,1731,1761,1701,17313,0001,173
2019-04-041,1591,1801,1591,17110,1001,171
2019-04-031,1571,1631,1481,16216,9001,162
2019-04-021,1771,1801,1601,16015,0001,160
2019-04-011,1701,1831,1621,16637,1001,166
2019-03-291,1581,1671,1531,15723,1001,157
2019-03-281,1881,1881,1531,16027,3001,160
2019-03-271,1931,1961,1741,192177,3001,192
2019-03-261,2251,2401,2211,221187,5001,221
2019-03-251,2101,2221,2051,21775,4001,217
2019-03-221,2271,2331,2241,22943,4001,229
2019-03-201,2181,2281,2171,22529,7001,225
2019-03-191,2191,2221,2111,22040,9001,220
2019-03-181,2081,2201,2081,21951,3001,219
2019-03-151,2001,2091,1951,20162,7001,201
2019-03-141,2041,2041,1901,19835,5001,198
2019-03-131,2061,2131,1931,20053,5001,200
2019-03-121,1911,2061,1911,20639,2001,206
2019-03-111,1771,1841,1731,18424,7001,184
2019-03-081,1851,1861,1761,17745,2001,177
2019-03-071,1971,1971,1891,19451,8001,194
2019-03-061,1951,2001,1921,19470,4001,194
2019-03-051,1921,1991,1871,19863,5001,198
2019-03-041,1921,1941,1851,19134,0001,191
2019-03-011,1821,1841,1781,18319,3001,183
2019-02-281,1871,1921,1771,18534,7001,185
2019-02-271,1821,1951,1821,18769,5001,187
2019-02-261,1741,1971,1741,18223,2001,182
2019-02-251,1651,1731,1581,17321,8001,173
2019-02-221,1751,1751,1591,16422,1001,164
2019-02-211,1671,1751,1671,17415,2001,174
2019-02-201,1651,1891,1631,17920,6001,179
2019-02-191,1771,1851,1631,16934,8001,169
2019-02-181,1561,1791,1561,17912,9001,179
2019-02-151,1541,1661,1541,16413,3001,164
2019-02-141,1451,1771,1451,17524,4001,175
2019-02-131,1461,1501,1351,14214,5001,142
2019-02-121,1391,1481,1301,14710,2001,147
2019-02-081,1221,1371,1221,1278,5001,127
2019-02-071,1401,1401,1261,13310,0001,133
2019-02-061,1451,1561,1391,13912,2001,139
2019-02-051,1491,1511,1401,1459,0001,145
2019-02-041,1201,1441,1201,14215,7001,142
2019-02-011,1211,1311,1201,12015,0001,120
2019-01-311,1301,1381,1211,12318,8001,123
2019-01-301,1371,1411,1291,12922,1001,129
2019-01-291,1411,1471,1211,13719,7001,137
2019-01-281,1631,1641,1371,14820,1001,148
2019-01-251,1841,1841,1621,16314,5001,163
2019-01-241,1611,1851,1611,18312,1001,183
2019-01-231,1581,1691,1571,1618,3001,161
2019-01-221,1671,1691,1541,16310,3001,163
2019-01-211,1521,1711,1501,15919,9001,159
2019-01-181,1341,1501,1321,15015,5001,150
2019-01-171,1441,1451,1231,13617,9001,136
2019-01-161,1451,1571,1411,14113,5001,141
2019-01-151,1531,1651,1401,15023,1001,150
2019-01-111,1551,1701,1531,15310,0001,153
2019-01-101,1581,1661,1361,15821,2001,158
2019-01-091,1721,1801,1581,17016,4001,170
2019-01-081,1741,1781,1641,17010,4001,170
2019-01-071,1691,1731,1581,17317,0001,173
2019-01-041,1471,1571,1041,15318,8001,153

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