9850 (株)グルメ杵屋の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	971	987	968	974	38,600	974
2020-12-29	972	979	968	979	43,800	979
2020-12-28	989	993	969	973	57,000	973
2020-12-25	997	997	989	991	23,700	991
2020-12-24	993	994	987	993	14,700	993
2020-12-23	992	1,002	987	993	10,800	993
2020-12-22	999	999	983	991	17,000	991
2020-12-21	994	1,002	985	1,002	26,100	1,002
2020-12-18	996	997	989	991	30,400	991
2020-12-17	1,000	1,004	995	997	13,600	997
2020-12-16	1,006	1,006	995	999	10,900	999
2020-12-15	996	1,014	996	1,004	20,600	1,004
2020-12-14	1,016	1,018	995	998	19,800	998
2020-12-11	1,002	1,019	995	1,019	37,700	1,019
2020-12-10	1,001	1,004	994	1,000	9,800	1,000
2020-12-09	994	1,004	994	1,001	10,100	1,001
2020-12-08	992	1,003	989	994	18,200	994
2020-12-07	1,000	1,002	986	997	28,800	997
2020-12-04	992	1,000	992	996	11,400	996
2020-12-03	986	1,003	983	992	25,600	992
2020-12-02	996	1,002	981	989	34,700	989
2020-12-01	980	995	973	986	34,500	986
2020-11-30	997	997	974	981	31,500	981
2020-11-27	996	1,009	994	1,002	31,900	1,002
2020-11-26	998	998	987	989	8,100	989
2020-11-25	1,007	1,007	985	985	14,200	985
2020-11-24	1,020	1,026	1,006	1,007	16,500	1,007
2020-11-20	1,011	1,011	1,000	1,010	9,800	1,010
2020-11-19	1,015	1,015	999	1,008	25,600	1,008
2020-11-18	1,004	1,027	990	1,017	32,700	1,017
2020-11-17	1,019	1,019	993	999	20,000	999
2020-11-16	988	1,020	975	1,015	45,900	1,015
2020-11-13	1,022	1,022	967	969	32,400	969
2020-11-12	1,021	1,021	993	1,015	20,100	1,015
2020-11-11	1,000	1,021	998	1,021	34,900	1,021
2020-11-10	980	1,011	979	1,000	47,000	1,000
2020-11-09	982	991	968	976	23,900	976
2020-11-06	973	979	962	979	25,300	979
2020-11-05	946	973	940	973	38,300	973
2020-11-04	947	947	926	946	21,300	946
2020-11-02	925	942	925	942	19,500	942
2020-10-30	940	941	917	921	35,700	921
2020-10-29	956	962	944	944	22,000	944
2020-10-28	947	955	940	955	13,500	955
2020-10-27	934	948	929	948	17,300	948
2020-10-26	935	954	931	937	15,900	937
2020-10-23	932	940	927	934	15,700	934
2020-10-22	950	951	931	935	29,400	935
2020-10-21	954	965	950	950	12,200	950
2020-10-20	974	975	949	954	21,100	954
2020-10-19	963	986	963	974	18,700	974
2020-10-16	966	966	955	964	11,600	964
2020-10-15	970	971	958	959	16,900	959
2020-10-14	959	973	953	963	18,300	963
2020-10-13	972	978	958	963	17,400	963
2020-10-12	983	983	969	970	12,000	970
2020-10-09	988	988	967	975	15,600	975
2020-10-08	997	997	972	977	16,600	977
2020-10-07	975	992	968	983	18,800	983
2020-10-06	986	994	974	978	21,600	978
2020-10-05	960	995	960	984	32,100	984
2020-10-02	1,011	1,039	957	957	63,100	957
2020-09-30	1,045	1,057	1,002	1,002	51,300	1,002
2020-09-29	1,052	1,065	1,028	1,052	154,900	1,052
2020-09-28	1,070	1,098	1,056	1,098	110,300	1,098
2020-09-25	1,055	1,069	1,051	1,052	87,900	1,052
2020-09-24	1,070	1,073	1,051	1,051	37,000	1,051
2020-09-23	1,070	1,078	1,061	1,070	55,000	1,070
2020-09-18	1,092	1,092	1,078	1,079	42,600	1,079
2020-09-17	1,087	1,100	1,076	1,088	24,100	1,088
2020-09-16	1,099	1,105	1,087	1,097	28,800	1,097
2020-09-15	1,100	1,100	1,070	1,089	26,300	1,089
2020-09-14	1,100	1,116	1,084	1,101	48,000	1,101
2020-09-11	1,110	1,110	1,080	1,103	32,000	1,103
2020-09-10	1,100	1,100	1,085	1,098	33,900	1,098
2020-09-09	1,073	1,099	1,050	1,087	53,000	1,087
2020-09-08	1,050	1,085	1,048	1,085	60,500	1,085
2020-09-07	1,019	1,050	1,017	1,049	41,400	1,049
2020-09-04	1,013	1,025	1,013	1,019	13,900	1,019
2020-09-03	1,024	1,039	1,013	1,025	33,000	1,025
2020-09-02	1,018	1,023	1,008	1,021	26,900	1,021
2020-09-01	1,005	1,017	1,002	1,015	29,700	1,015
2020-08-31	986	1,009	986	995	28,500	995
2020-08-28	979	1,003	968	978	60,900	978
2020-08-27	989	989	973	979	47,200	979
2020-08-26	976	985	961	981	12,600	981
2020-08-25	980	990	977	979	28,300	979
2020-08-24	957	976	957	975	21,700	975
2020-08-21	943	965	943	965	51,200	965
2020-08-20	957	957	935	938	45,200	938
2020-08-19	939	962	936	962	78,200	962
2020-08-18	942	951	937	937	27,600	937
2020-08-17	973	973	941	941	14,300	941
2020-08-14	976	980	966	971	24,200	971
2020-08-13	976	991	964	978	33,800	978
2020-08-12	937	971	927	969	38,700	969
2020-08-11	920	947	919	943	44,700	943
2020-08-07	900	920	890	905	36,000	905
2020-08-06	924	924	895	900	18,700	900
2020-08-05	927	927	892	923	26,300	923
2020-08-04	890	918	889	918	32,200	918
2020-08-03	858	887	858	887	25,100	887
2020-07-31	888	890	851	852	91,600	852
2020-07-30	924	932	886	897	31,700	897
2020-07-29	952	953	921	921	17,500	921
2020-07-28	970	970	948	951	15,100	951
2020-07-27	946	972	939	972	35,600	972
2020-07-22	963	969	946	946	134,600	946
2020-07-21	945	966	945	966	18,000	966
2020-07-20	943	945	928	943	40,400	943
2020-07-17	947	957	935	938	137,400	938
2020-07-16	941	951	935	949	25,500	949
2020-07-15	923	943	923	943	12,800	943
2020-07-14	925	930	912	919	23,900	919
2020-07-13	924	938	921	935	39,300	935
2020-07-10	933	933	910	910	67,900	910
2020-07-09	940	945	933	936	27,900	936
2020-07-08	951	956	935	935	28,200	935
2020-07-07	958	958	942	948	24,700	948
2020-07-06	944	984	943	958	47,500	958
2020-07-03	948	960	940	953	41,300	953
2020-07-02	948	994	943	948	52,600	948
2020-07-01	1,000	1,000	952	953	38,600	953
2020-06-30	1,017	1,022	994	995	35,800	995
2020-06-29	1,025	1,035	1,017	1,017	25,600	1,017
2020-06-26	1,033	1,036	1,015	1,036	26,400	1,036
2020-06-25	1,018	1,032	1,015	1,026	11,900	1,026
2020-06-24	1,036	1,036	1,018	1,022	7,200	1,022
2020-06-23	1,040	1,040	1,022	1,036	14,700	1,036
2020-06-22	1,046	1,046	1,022	1,030	8,300	1,030
2020-06-19	1,044	1,050	1,026	1,050	39,800	1,050
2020-06-18	1,024	1,048	1,008	1,043	30,400	1,043
2020-06-17	1,018	1,025	1,003	1,024	22,600	1,024
2020-06-16	973	1,019	971	1,018	40,300	1,018
2020-06-15	995	995	964	964	24,600	964
2020-06-12	952	991	939	988	63,000	988
2020-06-11	992	995	967	967	32,100	967
2020-06-10	1,014	1,014	995	995	24,500	995
2020-06-09	1,009	1,015	1,009	1,015	11,500	1,015
2020-06-08	1,019	1,019	1,005	1,018	21,700	1,018
2020-06-05	1,000	1,016	994	1,008	19,100	1,008
2020-06-04	1,030	1,030	1,004	1,008	21,700	1,008
2020-06-03	1,027	1,029	1,009	1,029	15,900	1,029
2020-06-02	1,015	1,024	1,006	1,022	24,100	1,022
2020-06-01	1,024	1,025	998	1,013	23,800	1,013
2020-05-29	1,025	1,039	1,018	1,033	31,500	1,033
2020-05-28	1,019	1,027	1,005	1,025	36,300	1,025
2020-05-27	1,020	1,023	1,005	1,017	22,600	1,017
2020-05-26	991	1,022	982	1,015	55,700	1,015
2020-05-25	933	961	933	961	20,100	961
2020-05-22	941	947	928	931	53,700	931
2020-05-21	968	969	949	959	20,300	959
2020-05-20	958	960	945	960	18,100	960
2020-05-19	970	970	941	955	19,700	955
2020-05-18	970	970	952	961	13,300	961
2020-05-15	951	966	923	966	19,500	966
2020-05-14	948	970	934	936	14,200	936
2020-05-13	952	959	948	954	10,700	954
2020-05-12	975	977	952	967	21,900	967
2020-05-11	930	972	929	970	38,800	970
2020-05-08	897	928	895	928	30,800	928
2020-05-07	893	903	891	901	21,800	901
2020-05-01	902	916	891	908	19,100	908
2020-04-30	920	928	903	912	44,900	912
2020-04-28	885	899	875	895	23,200	895
2020-04-27	883	886	872	884	22,700	884
2020-04-24	877	885	871	884	14,200	884
2020-04-23	875	891	875	891	15,300	891
2020-04-22	875	885	867	870	28,400	870
2020-04-21	895	904	879	887	17,800	887
2020-04-20	882	906	875	905	42,000	905
2020-04-17	919	936	875	885	67,900	885
2020-04-16	875	910	875	908	36,500	908
2020-04-15	868	885	867	876	21,900	876
2020-04-14	856	874	856	869	18,100	869
2020-04-13	874	876	858	858	29,400	858
2020-04-10	858	870	840	859	39,300	859
2020-04-09	902	917	847	857	61,600	857
2020-04-08	830	901	820	895	68,900	895
2020-04-07	814	834	794	832	68,900	832
2020-04-06	739	794	738	784	113,700	784
2020-04-03	826	846	784	788	91,300	788
2020-04-02	890	890	834	834	79,300	834
2020-04-01	960	960	902	902	72,200	902
2020-03-31	988	1,010	968	979	53,400	979
2020-03-30	950	960	920	958	215,000	958
2020-03-27	1,028	1,058	1,004	1,042	252,800	1,042
2020-03-26	1,010	1,049	1,009	1,026	102,600	1,026
2020-03-25	1,081	1,093	1,062	1,090	63,900	1,090
2020-03-24	1,077	1,086	1,028	1,056	49,400	1,056
2020-03-23	1,048	1,087	1,008	1,079	71,000	1,079
2020-03-19	1,010	1,031	990	1,023	49,700	1,023
2020-03-18	985	1,033	985	1,022	59,600	1,022
2020-03-17	865	979	865	970	78,600	970
2020-03-16	905	935	880	895	80,500	895
2020-03-13	840	892	840	875	116,100	875
2020-03-12	936	942	895	906	97,200	906
2020-03-11	955	989	951	961	69,400	961
2020-03-10	912	957	891	946	123,600	946
2020-03-09	981	995	932	956	213,300	956
2020-03-06	995	1,008	989	997	134,400	997
2020-03-05	1,015	1,023	1,003	1,005	73,300	1,005
2020-03-04	995	1,016	988	1,007	56,300	1,007
2020-03-03	1,071	1,073	1,003	1,003	75,800	1,003
2020-03-02	988	1,070	984	1,041	91,700	1,041
2020-02-28	1,031	1,058	1,001	1,001	142,900	1,001
2020-02-27	1,114	1,116	1,080	1,080	59,500	1,080
2020-02-26	1,114	1,124	1,100	1,114	81,500	1,114
2020-02-25	1,120	1,144	1,116	1,120	81,700	1,120
2020-02-21	1,160	1,166	1,160	1,161	97,700	1,161
2020-02-20	1,167	1,177	1,161	1,161	28,000	1,161
2020-02-19	1,161	1,167	1,155	1,160	38,200	1,160
2020-02-18	1,184	1,187	1,160	1,160	36,300	1,160
2020-02-17	1,200	1,201	1,184	1,184	45,400	1,184
2020-02-14	1,209	1,212	1,202	1,204	96,000	1,204
2020-02-13	1,215	1,218	1,211	1,212	15,300	1,212
2020-02-12	1,208	1,220	1,208	1,210	20,600	1,210
2020-02-10	1,202	1,212	1,202	1,207	27,700	1,207
2020-02-07	1,212	1,220	1,209	1,209	39,900	1,209
2020-02-06	1,225	1,235	1,214	1,218	64,900	1,218
2020-02-05	1,225	1,227	1,222	1,224	17,600	1,224
2020-02-04	1,200	1,217	1,200	1,217	18,000	1,217
2020-02-03	1,195	1,210	1,192	1,200	64,400	1,200
2020-01-31	1,220	1,223	1,215	1,216	31,400	1,216
2020-01-30	1,213	1,223	1,207	1,220	14,100	1,220
2020-01-29	1,207	1,217	1,203	1,213	11,500	1,213
2020-01-28	1,205	1,209	1,199	1,206	21,700	1,206
2020-01-27	1,213	1,214	1,207	1,209	19,200	1,209
2020-01-24	1,226	1,227	1,221	1,221	10,400	1,221
2020-01-23	1,229	1,232	1,226	1,228	8,100	1,228
2020-01-22	1,230	1,234	1,228	1,229	11,100	1,229
2020-01-21	1,221	1,232	1,221	1,229	11,000	1,229
2020-01-20	1,225	1,231	1,225	1,226	11,100	1,226
2020-01-17	1,216	1,224	1,212	1,224	10,400	1,224
2020-01-16	1,215	1,221	1,212	1,212	8,300	1,212
2020-01-15	1,213	1,221	1,213	1,215	14,100	1,215
2020-01-14	1,221	1,223	1,211	1,217	14,000	1,217
2020-01-10	1,223	1,226	1,221	1,222	6,400	1,222
2020-01-09	1,221	1,225	1,219	1,223	8,300	1,223
2020-01-08	1,229	1,229	1,203	1,210	26,100	1,210
2020-01-07	1,219	1,233	1,214	1,229	20,300	1,229
2020-01-06	1,220	1,230	1,212	1,212	22,300	1,212

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9850 (株)グルメ杵屋 の時系列データ [2020年度]

9850 (株)グルメ杵屋の時系列データ [2020年度]