9850 (株)グルメ杵屋の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,007	1,008	993	1,006	35,300	1,006
2021-12-29	988	1,009	988	1,008	29,100	1,008
2021-12-28	982	989	980	989	23,000	989
2021-12-27	973	979	971	978	23,300	978
2021-12-24	977	979	970	973	27,100	973
2021-12-23	981	983	978	978	17,300	978
2021-12-22	987	991	974	982	18,800	982
2021-12-21	987	998	975	979	31,700	979
2021-12-20	999	999	980	981	26,400	981
2021-12-17	1,013	1,013	992	1,001	18,300	1,001
2021-12-16	1,013	1,022	1,006	1,010	19,000	1,010
2021-12-15	1,010	1,024	1,010	1,013	11,700	1,013
2021-12-14	1,026	1,026	1,010	1,010	18,600	1,010
2021-12-13	1,034	1,034	1,021	1,025	11,200	1,025
2021-12-10	1,034	1,034	1,024	1,030	31,700	1,030
2021-12-09	1,030	1,030	1,013	1,029	14,300	1,029
2021-12-08	1,033	1,033	1,010	1,025	22,900	1,025
2021-12-07	1,014	1,025	1,012	1,025	25,800	1,025
2021-12-06	1,009	1,017	998	1,013	31,100	1,013
2021-12-03	999	1,009	998	1,009	17,700	1,009
2021-12-02	985	1,004	985	987	22,100	987
2021-12-01	987	995	983	987	18,200	987
2021-11-30	984	1,008	979	982	32,100	982
2021-11-29	980	993	974	988	30,400	988
2021-11-26	1,009	1,009	982	982	25,700	982
2021-11-25	997	999	995	999	7,000	999
2021-11-24	1,002	1,005	998	998	15,400	998
2021-11-22	1,000	1,007	992	1,005	12,900	1,005
2021-11-19	994	1,000	990	1,000	19,400	1,000
2021-11-18	1,002	1,008	992	994	17,200	994
2021-11-17	1,016	1,017	1,002	1,002	7,700	1,002
2021-11-16	1,006	1,015	1,006	1,013	10,300	1,013
2021-11-15	1,003	1,015	1,000	1,009	24,200	1,009
2021-11-12	996	1,000	988	993	10,000	993
2021-11-11	986	990	986	989	4,200	989
2021-11-10	991	992	985	987	14,300	987
2021-11-09	1,000	1,000	995	995	5,800	995
2021-11-08	1,001	1,004	997	997	4,800	997
2021-11-05	1,005	1,005	996	1,001	8,200	1,001
2021-11-04	1,002	1,012	1,000	1,005	17,400	1,005
2021-11-02	1,012	1,014	1,005	1,005	9,700	1,005
2021-11-01	1,009	1,014	1,002	1,014	17,500	1,014
2021-10-29	989	1,009	987	1,009	15,500	1,009
2021-10-28	993	1,010	981	989	164,200	989
2021-10-27	984	997	977	993	23,900	993
2021-10-26	993	993	975	980	22,300	980
2021-10-25	992	997	976	978	21,800	978
2021-10-22	998	1,004	990	997	15,500	997
2021-10-21	1,000	1,002	989	994	18,500	994
2021-10-20	1,001	1,010	1,000	1,000	22,800	1,000
2021-10-19	1,005	1,008	999	1,003	15,200	1,003
2021-10-18	1,012	1,015	1,002	1,007	33,700	1,007
2021-10-15	994	1,011	994	1,011	32,900	1,011
2021-10-14	993	995	978	984	22,400	984
2021-10-13	979	988	976	979	23,800	979
2021-10-12	1,000	1,000	979	979	21,200	979
2021-10-11	990	1,004	985	1,004	18,900	1,004
2021-10-08	982	989	978	984	23,400	984
2021-10-07	973	982	966	968	23,000	968
2021-10-06	988	992	973	973	28,000	973
2021-10-05	982	989	975	976	27,700	976
2021-10-04	990	1,004	984	989	26,900	989
2021-10-01	999	999	975	986	38,500	986
2021-09-30	1,003	1,018	1,001	1,007	41,400	1,007
2021-09-29	980	1,003	980	1,003	217,800	1,003
2021-09-28	1,010	1,010	995	998	244,200	998
2021-09-27	1,020	1,032	1,015	1,018	101,100	1,018
2021-09-24	1,027	1,027	1,017	1,020	48,000	1,020
2021-09-22	1,016	1,018	1,007	1,011	30,400	1,011
2021-09-21	1,001	1,026	1,001	1,017	30,500	1,017
2021-09-17	1,011	1,026	1,007	1,026	37,400	1,026
2021-09-16	1,030	1,033	1,010	1,020	30,500	1,020
2021-09-15	1,040	1,040	1,022	1,025	25,600	1,025
2021-09-14	1,044	1,049	1,033	1,049	50,500	1,049
2021-09-13	1,015	1,044	1,010	1,044	39,400	1,044
2021-09-10	1,007	1,015	1,005	1,015	35,400	1,015
2021-09-09	1,003	1,007	997	1,007	16,000	1,007
2021-09-08	1,001	1,004	997	1,004	20,700	1,004
2021-09-07	1,000	1,004	996	1,001	37,100	1,001
2021-09-06	995	999	992	998	30,500	998
2021-09-03	984	995	984	995	25,400	995
2021-09-02	978	983	976	983	14,100	983
2021-09-01	980	985	976	984	33,900	984
2021-08-31	989	996	984	984	47,900	984
2021-08-30	992	997	990	996	29,800	996
2021-08-27	990	990	982	988	41,600	988
2021-08-26	991	991	987	990	29,600	990
2021-08-25	987	987	980	985	51,400	985
2021-08-24	988	988	981	983	27,500	983
2021-08-23	981	986	978	985	17,400	985
2021-08-20	975	981	971	973	11,500	973
2021-08-19	985	985	972	972	12,500	972
2021-08-18	982	987	977	986	14,200	986
2021-08-17	982	985	969	981	22,800	981
2021-08-16	978	982	971	978	13,300	978
2021-08-13	984	984	974	982	24,200	982
2021-08-12	965	985	965	984	21,600	984
2021-08-11	946	965	946	965	15,000	965
2021-08-10	946	966	931	945	28,400	945
2021-08-06	941	959	941	946	25,700	946
2021-08-05	949	949	941	942	8,100	942
2021-08-04	954	957	950	952	11,400	952
2021-08-03	965	965	956	956	13,300	956
2021-08-02	957	971	957	964	23,600	964
2021-07-30	966	966	957	962	32,100	962
2021-07-29	961	964	955	964	21,700	964
2021-07-28	967	967	953	957	6,200	957
2021-07-27	950	969	950	969	17,400	969
2021-07-26	964	969	944	944	21,400	944
2021-07-21	944	961	940	956	124,300	956
2021-07-20	934	938	929	932	22,100	932
2021-07-19	950	953	937	940	47,600	940
2021-07-16	952	959	951	951	192,200	951
2021-07-15	964	964	954	954	25,600	954
2021-07-14	969	970	960	960	28,600	960
2021-07-13	970	976	965	974	25,700	974
2021-07-12	974	978	963	969	31,400	969
2021-07-09	960	962	951	960	115,900	960
2021-07-08	971	975	961	961	34,700	961
2021-07-07	973	982	973	973	17,700	973
2021-07-06	966	980	965	980	22,600	980
2021-07-05	967	972	966	966	30,400	966
2021-07-02	963	972	961	967	58,400	967
2021-07-01	964	966	961	964	20,500	964
2021-06-30	977	977	964	964	23,000	964
2021-06-29	978	978	967	969	33,300	969
2021-06-28	968	982	966	981	30,800	981
2021-06-25	978	978	964	968	18,700	968
2021-06-24	961	968	961	966	10,000	966
2021-06-23	967	982	967	971	11,200	971
2021-06-22	956	972	956	971	18,300	971
2021-06-21	959	965	953	953	27,000	953
2021-06-18	979	979	960	960	18,400	960
2021-06-17	977	984	972	975	9,500	975
2021-06-16	979	979	971	975	6,800	975
2021-06-15	982	992	977	979	17,300	979
2021-06-14	986	994	980	981	12,100	981
2021-06-11	990	994	980	985	38,600	985
2021-06-10	977	985	973	985	16,600	985
2021-06-09	967	984	967	975	38,300	975
2021-06-08	962	967	960	967	9,700	967
2021-06-07	962	969	958	959	21,900	959
2021-06-04	966	967	961	962	7,300	962
2021-06-03	967	967	957	963	11,600	963
2021-06-02	965	971	956	964	13,300	964
2021-06-01	967	967	956	965	12,700	965
2021-05-31	961	975	961	967	25,600	967
2021-05-28	951	965	951	965	27,600	965
2021-05-27	960	962	945	945	10,400	945
2021-05-26	958	964	958	963	6,600	963
2021-05-25	971	971	960	960	7,100	960
2021-05-24	962	970	961	967	11,400	967
2021-05-21	961	972	957	960	17,400	960
2021-05-20	960	965	958	958	12,700	958
2021-05-19	951	962	951	957	9,700	957
2021-05-18	950	963	945	961	23,900	961
2021-05-17	934	955	934	950	15,100	950
2021-05-14	943	949	939	939	16,200	939
2021-05-13	931	949	930	936	22,500	936
2021-05-12	940	943	931	937	13,800	937
2021-05-11	957	957	940	940	21,100	940
2021-05-10	963	965	957	960	9,100	960
2021-05-07	934	959	931	959	28,500	959
2021-05-06	931	936	926	928	13,000	928
2021-04-30	926	931	924	924	27,000	924
2021-04-28	943	946	930	930	15,800	930
2021-04-27	943	955	938	941	15,300	941
2021-04-26	933	959	933	944	22,800	944
2021-04-23	923	941	923	937	20,000	937
2021-04-22	932	939	923	928	18,200	928
2021-04-21	929	934	921	922	26,900	922
2021-04-20	943	945	929	929	47,100	929
2021-04-19	944	949	941	942	33,700	942
2021-04-16	944	951	943	944	13,800	944
2021-04-15	950	957	944	944	10,100	944
2021-04-14	948	950	945	949	13,700	949
2021-04-13	959	959	948	948	14,300	948
2021-04-12	953	959	945	959	21,600	959
2021-04-09	940	950	940	942	24,000	942
2021-04-08	958	960	941	941	47,300	941
2021-04-07	957	965	955	960	22,000	960
2021-04-06	974	975	953	955	40,900	955
2021-04-05	976	976	964	968	35,600	968
2021-04-02	967	975	959	972	24,400	972
2021-04-01	970	975	960	960	36,300	960
2021-03-31	969	973	957	964	35,000	964
2021-03-30	993	993	973	975	192,400	975
2021-03-29	1,000	1,012	986	992	263,100	992
2021-03-26	1,005	1,012	1,000	1,012	61,400	1,012
2021-03-25	990	1,003	990	999	37,800	999
2021-03-24	997	997	982	985	46,000	985
2021-03-23	1,018	1,018	998	998	36,800	998
2021-03-22	1,005	1,017	1,003	1,016	41,100	1,016
2021-03-19	1,005	1,012	1,000	1,007	39,100	1,007
2021-03-18	1,020	1,020	1,002	1,011	47,700	1,011
2021-03-17	1,020	1,020	1,012	1,020	24,700	1,020
2021-03-16	1,009	1,023	1,009	1,019	37,400	1,019
2021-03-15	1,001	1,010	1,001	1,010	29,600	1,010
2021-03-12	1,001	1,006	998	1,004	21,700	1,004
2021-03-11	1,008	1,009	999	1,005	22,500	1,005
2021-03-10	1,001	1,008	1,000	1,007	45,200	1,007
2021-03-09	997	1,010	992	1,009	41,800	1,009
2021-03-08	1,002	1,005	989	994	25,700	994
2021-03-05	988	999	981	999	30,500	999
2021-03-04	992	993	978	993	32,800	993
2021-03-03	994	996	988	996	22,000	996
2021-03-02	1,003	1,008	988	995	35,700	995
2021-03-01	987	1,004	983	1,004	53,300	1,004
2021-02-26	984	987	976	976	70,900	976
2021-02-25	982	994	982	992	52,000	992
2021-02-24	986	990	974	978	58,100	978
2021-02-22	986	993	981	985	47,400	985
2021-02-19	990	992	977	985	47,600	985
2021-02-18	991	998	987	995	44,500	995
2021-02-17	990	1,004	987	993	42,100	993
2021-02-16	1,003	1,003	992	997	14,700	997
2021-02-15	1,003	1,005	994	1,003	21,400	1,003
2021-02-12	1,000	1,001	993	996	23,100	996
2021-02-10	1,000	1,006	1,000	1,003	10,800	1,003
2021-02-09	1,010	1,013	1,003	1,008	27,100	1,008
2021-02-08	997	1,014	996	1,013	47,300	1,013
2021-02-05	985	991	978	989	46,500	989
2021-02-04	984	992	975	975	26,300	975
2021-02-03	986	990	981	984	24,500	984
2021-02-02	970	981	970	976	24,700	976
2021-02-01	971	990	971	973	33,300	973
2021-01-29	1,000	1,000	975	975	113,700	975
2021-01-28	972	1,006	959	1,002	70,500	1,002
2021-01-27	978	983	977	981	10,400	981
2021-01-26	974	976	969	974	20,900	974
2021-01-25	970	977	968	970	30,000	970
2021-01-22	973	973	962	972	166,100	972
2021-01-21	980	989	967	968	28,300	968
2021-01-20	961	974	953	972	13,800	972
2021-01-19	953	970	953	961	18,200	961
2021-01-18	952	959	952	954	38,600	954
2021-01-15	970	970	958	961	69,800	961
2021-01-14	971	971	961	969	25,600	969
2021-01-13	959	970	957	970	25,900	970
2021-01-12	960	971	957	965	35,100	965
2021-01-08	951	969	945	969	81,200	969
2021-01-07	958	958	943	953	34,300	953
2021-01-06	940	949	938	946	21,200	946
2021-01-05	948	948	939	940	36,000	940
2021-01-04	965	965	942	946	94,700	946

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 [2021年度]

9850 (株)グルメ杵屋の時系列データ [2021年度]