グルメ杵屋(9850)の株価時系列情報
グルメ杵屋(9850)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,147 | 1,149 | 1,146 | 1,148 | 13,000 |
| 2017/12/28 | 1,147 | 1,149 | 1,147 | 1,148 | 9,000 |
| 2017/12/27 | 1,147 | 1,149 | 1,147 | 1,148 | 11,000 |
| 2017/12/26 | 1,145 | 1,145 | 1,142 | 1,144 | 18,000 |
| 2017/12/25 | 1,142 | 1,144 | 1,140 | 1,144 | 14,000 |
| 2017/12/22 | 1,143 | 1,143 | 1,142 | 1,142 | 10,000 |
| 2017/12/21 | 1,139 | 1,143 | 1,139 | 1,143 | 11,000 |
| 2017/12/20 | 1,136 | 1,138 | 1,136 | 1,138 | 14,000 |
| 2017/12/19 | 1,143 | 1,146 | 1,138 | 1,138 | 32,000 |
| 2017/12/18 | 1,146 | 1,148 | 1,142 | 1,144 | 13,000 |
| 2017/12/15 | 1,144 | 1,146 | 1,140 | 1,146 | 17,000 |
| 2017/12/14 | 1,142 | 1,143 | 1,140 | 1,143 | 16,000 |
| 2017/12/13 | 1,143 | 1,145 | 1,142 | 1,142 | 11,000 |
| 2017/12/12 | 1,143 | 1,145 | 1,142 | 1,145 | 6,000 |
| 2017/12/11 | 1,145 | 1,145 | 1,141 | 1,145 | 17,000 |
| 2017/12/08 | 1,139 | 1,145 | 1,138 | 1,145 | 30,000 |
| 2017/12/07 | 1,146 | 1,149 | 1,141 | 1,141 | 13,000 |
| 2017/12/06 | 1,145 | 1,148 | 1,145 | 1,145 | 10,000 |
| 2017/12/05 | 1,149 | 1,149 | 1,146 | 1,146 | 7,000 |
| 2017/12/04 | 1,145 | 1,150 | 1,145 | 1,149 | 15,000 |
| 2017/12/01 | 1,144 | 1,149 | 1,144 | 1,145 | 9,000 |
| 2017/11/30 | 1,150 | 1,150 | 1,144 | 1,144 | 11,000 |
| 2017/11/29 | 1,149 | 1,150 | 1,143 | 1,150 | 18,000 |
| 2017/11/28 | 1,145 | 1,149 | 1,143 | 1,149 | 14,000 |
| 2017/11/27 | 1,143 | 1,145 | 1,140 | 1,145 | 17,000 |
| 2017/11/24 | 1,136 | 1,142 | 1,136 | 1,139 | 15,000 |
| 2017/11/22 | 1,143 | 1,143 | 1,130 | 1,130 | 21,000 |
| 2017/11/21 | 1,134 | 1,140 | 1,134 | 1,139 | 15,000 |
| 2017/11/20 | 1,139 | 1,139 | 1,131 | 1,133 | 12,000 |
| 2017/11/17 | 1,132 | 1,134 | 1,129 | 1,132 | 10,000 |
| 2017/11/16 | 1,123 | 1,135 | 1,123 | 1,131 | 19,000 |
| 2017/11/15 | 1,131 | 1,132 | 1,128 | 1,128 | 14,000 |
| 2017/11/14 | 1,136 | 1,136 | 1,129 | 1,131 | 16,000 |
| 2017/11/13 | 1,136 | 1,136 | 1,130 | 1,130 | 14,000 |
| 2017/11/10 | 1,128 | 1,134 | 1,128 | 1,133 | 11,000 |
| 2017/11/09 | 1,133 | 1,138 | 1,130 | 1,138 | 15,000 |
| 2017/11/08 | 1,136 | 1,136 | 1,132 | 1,133 | 16,000 |
| 2017/11/07 | 1,135 | 1,137 | 1,133 | 1,133 | 18,000 |
| 2017/11/06 | 1,134 | 1,137 | 1,132 | 1,137 | 16,000 |
| 2017/11/02 | 1,140 | 1,142 | 1,138 | 1,138 | 13,000 |
| 2017/11/01 | 1,140 | 1,144 | 1,138 | 1,140 | 43,000 |
| 2017/10/31 | 1,133 | 1,135 | 1,130 | 1,135 | 23,000 |
| 2017/10/30 | 1,126 | 1,132 | 1,122 | 1,132 | 26,000 |
| 2017/10/27 | 1,120 | 1,127 | 1,118 | 1,127 | 11,000 |
| 2017/10/26 | 1,117 | 1,120 | 1,116 | 1,120 | 13,000 |
| 2017/10/25 | 1,128 | 1,129 | 1,120 | 1,120 | 14,000 |
| 2017/10/24 | 1,118 | 1,131 | 1,118 | 1,130 | 29,000 |
| 2017/10/23 | 1,115 | 1,121 | 1,112 | 1,118 | 24,000 |
| 2017/10/20 | 1,117 | 1,121 | 1,115 | 1,115 | 32,000 |
| 2017/10/19 | 1,120 | 1,124 | 1,120 | 1,124 | 12,000 |
| 2017/10/18 | 1,121 | 1,123 | 1,120 | 1,120 | 14,000 |
| 2017/10/17 | 1,122 | 1,124 | 1,120 | 1,121 | 36,000 |
| 2017/10/16 | 1,128 | 1,132 | 1,122 | 1,122 | 56,000 |
| 2017/10/13 | 1,136 | 1,140 | 1,130 | 1,134 | 33,000 |
| 2017/10/12 | 1,139 | 1,139 | 1,134 | 1,139 | 22,000 |
| 2017/10/11 | 1,130 | 1,137 | 1,130 | 1,136 | 15,000 |
| 2017/10/10 | 1,125 | 1,129 | 1,121 | 1,129 | 15,000 |
| 2017/10/06 | 1,145 | 1,145 | 1,126 | 1,126 | 54,000 |
| 2017/10/05 | 1,123 | 1,145 | 1,121 | 1,137 | 66,000 |
| 2017/10/04 | 1,141 | 1,141 | 1,127 | 1,127 | 44,000 |
| 2017/10/03 | 1,136 | 1,145 | 1,136 | 1,141 | 40,000 |
| 2017/10/02 | 1,127 | 1,137 | 1,127 | 1,135 | 24,000 |
| 2017/09/29 | 1,117 | 1,135 | 1,117 | 1,129 | 44,000 |
| 2017/09/28 | 1,130 | 1,130 | 1,116 | 1,117 | 53,000 |
| 2017/09/27 | 1,129 | 1,135 | 1,121 | 1,130 | 189,000 |
| 2017/09/26 | 1,158 | 1,162 | 1,129 | 1,129 | 317,000 |
| 2017/09/25 | 1,157 | 1,164 | 1,157 | 1,164 | 56,000 |
| 2017/09/22 | 1,167 | 1,167 | 1,153 | 1,157 | 49,000 |
| 2017/09/21 | 1,167 | 1,167 | 1,161 | 1,161 | 59,000 |
| 2017/09/20 | 1,170 | 1,170 | 1,162 | 1,167 | 64,000 |
| 2017/09/19 | 1,160 | 1,170 | 1,160 | 1,170 | 50,000 |
| 2017/09/15 | 1,157 | 1,161 | 1,156 | 1,160 | 29,000 |
| 2017/09/14 | 1,156 | 1,160 | 1,156 | 1,157 | 35,000 |
| 2017/09/13 | 1,153 | 1,157 | 1,153 | 1,155 | 26,000 |
| 2017/09/12 | 1,145 | 1,153 | 1,142 | 1,153 | 28,000 |
| 2017/09/11 | 1,133 | 1,141 | 1,133 | 1,141 | 20,000 |
| 2017/09/08 | 1,133 | 1,135 | 1,127 | 1,133 | 31,000 |
| 2017/09/07 | 1,141 | 1,143 | 1,136 | 1,137 | 17,000 |
| 2017/09/06 | 1,126 | 1,137 | 1,126 | 1,134 | 15,000 |
| 2017/09/05 | 1,142 | 1,144 | 1,132 | 1,133 | 23,000 |
| 2017/09/04 | 1,151 | 1,153 | 1,145 | 1,145 | 27,000 |
| 2017/09/01 | 1,156 | 1,157 | 1,153 | 1,153 | 20,000 |
| 2017/08/31 | 1,154 | 1,157 | 1,153 | 1,156 | 15,000 |
| 2017/08/30 | 1,153 | 1,154 | 1,147 | 1,152 | 21,000 |
| 2017/08/29 | 1,144 | 1,153 | 1,144 | 1,147 | 20,000 |
| 2017/08/28 | 1,140 | 1,144 | 1,138 | 1,144 | 14,000 |
| 2017/08/25 | 1,138 | 1,140 | 1,133 | 1,136 | 11,000 |
| 2017/08/24 | 1,132 | 1,137 | 1,132 | 1,132 | 11,000 |
| 2017/08/23 | 1,129 | 1,132 | 1,129 | 1,132 | 23,000 |
| 2017/08/22 | 1,132 | 1,136 | 1,128 | 1,128 | 33,000 |
| 2017/08/21 | 1,140 | 1,140 | 1,133 | 1,133 | 21,000 |
| 2017/08/18 | 1,138 | 1,141 | 1,136 | 1,140 | 9,000 |
| 2017/08/17 | 1,138 | 1,142 | 1,138 | 1,138 | 7,000 |
| 2017/08/16 | 1,137 | 1,141 | 1,135 | 1,140 | 16,000 |
| 2017/08/15 | 1,142 | 1,144 | 1,137 | 1,137 | 14,000 |
| 2017/08/14 | 1,143 | 1,147 | 1,133 | 1,137 | 30,000 |
| 2017/08/10 | 1,157 | 1,160 | 1,156 | 1,158 | 14,000 |
| 2017/08/09 | 1,168 | 1,168 | 1,155 | 1,157 | 26,000 |
| 2017/08/08 | 1,169 | 1,169 | 1,165 | 1,165 | 12,000 |
| 2017/08/07 | 1,157 | 1,168 | 1,157 | 1,168 | 23,000 |
| 2017/08/04 | 1,153 | 1,156 | 1,152 | 1,156 | 13,000 |
| 2017/08/03 | 1,145 | 1,156 | 1,145 | 1,153 | 16,000 |
| 2017/08/02 | 1,151 | 1,151 | 1,140 | 1,149 | 22,000 |
| 2017/08/01 | 1,129 | 1,160 | 1,129 | 1,149 | 43,000 |
| 2017/07/31 | 1,122 | 1,127 | 1,122 | 1,126 | 14,000 |
| 2017/07/28 | 1,124 | 1,124 | 1,122 | 1,122 | 11,000 |
| 2017/07/27 | 1,121 | 1,125 | 1,121 | 1,124 | 13,000 |
| 2017/07/26 | 1,121 | 1,125 | 1,121 | 1,123 | 11,000 |
| 2017/07/25 | 1,121 | 1,125 | 1,121 | 1,121 | 10,000 |
| 2017/07/24 | 1,118 | 1,124 | 1,118 | 1,120 | 24,000 |
| 2017/07/21 | 1,108 | 1,116 | 1,108 | 1,116 | 21,000 |
| 2017/07/20 | 1,106 | 1,113 | 1,106 | 1,110 | 24,000 |
| 2017/07/19 | 1,105 | 1,110 | 1,105 | 1,110 | 11,000 |
| 2017/07/18 | 1,105 | 1,105 | 1,105 | 1,105 | 4,000 |
| 2017/07/14 | 1,102 | 1,105 | 1,102 | 1,105 | 22,000 |
| 2017/07/13 | 1,104 | 1,105 | 1,103 | 1,103 | 7,000 |
| 2017/07/12 | 1,102 | 1,107 | 1,102 | 1,105 | 18,000 |
| 2017/07/11 | 1,105 | 1,107 | 1,102 | 1,102 | 9,000 |
| 2017/07/10 | 1,108 | 1,113 | 1,105 | 1,105 | 13,000 |
| 2017/07/07 | 1,105 | 1,113 | 1,105 | 1,106 | 30,000 |
| 2017/07/06 | 1,111 | 1,112 | 1,108 | 1,108 | 13,000 |
| 2017/07/05 | 1,106 | 1,109 | 1,106 | 1,107 | 7,000 |
| 2017/07/04 | 1,110 | 1,110 | 1,106 | 1,110 | 18,000 |
| 2017/07/03 | 1,110 | 1,110 | 1,106 | 1,106 | 14,000 |
| 2017/06/30 | 1,109 | 1,109 | 1,106 | 1,108 | 16,000 |
| 2017/06/29 | 1,102 | 1,105 | 1,102 | 1,105 | 13,000 |
| 2017/06/28 | 1,101 | 1,107 | 1,101 | 1,107 | 12,000 |
| 2017/06/27 | 1,103 | 1,103 | 1,100 | 1,101 | 5,000 |
| 2017/06/26 | 1,100 | 1,100 | 1,098 | 1,098 | 4,000 |
| 2017/06/23 | 1,102 | 1,107 | 1,100 | 1,100 | 13,000 |
| 2017/06/22 | 1,098 | 1,100 | 1,097 | 1,100 | 13,000 |
| 2017/06/21 | 1,097 | 1,097 | 1,093 | 1,097 | 6,000 |
| 2017/06/20 | 1,097 | 1,097 | 1,097 | 1,097 | 6,000 |
| 2017/06/19 | 1,095 | 1,098 | 1,095 | 1,095 | 11,000 |
| 2017/06/16 | 1,094 | 1,097 | 1,094 | 1,097 | 7,000 |
| 2017/06/15 | 1,095 | 1,097 | 1,094 | 1,096 | 10,000 |
| 2017/06/14 | 1,096 | 1,096 | 1,091 | 1,091 | 10,000 |
| 2017/06/13 | 1,096 | 1,096 | 1,096 | 1,096 | 5,000 |
| 2017/06/12 | 1,092 | 1,098 | 1,092 | 1,092 | 18,000 |
| 2017/06/09 | 1,092 | 1,098 | 1,092 | 1,095 | 17,000 |
| 2017/06/08 | 1,091 | 1,098 | 1,091 | 1,098 | 19,000 |
| 2017/06/07 | 1,093 | 1,093 | 1,091 | 1,091 | 5,000 |
| 2017/06/06 | 1,095 | 1,096 | 1,091 | 1,093 | 12,000 |
| 2017/06/05 | 1,089 | 1,097 | 1,089 | 1,092 | 13,000 |
| 2017/06/02 | 1,095 | 1,095 | 1,089 | 1,089 | 8,000 |
| 2017/06/01 | 1,090 | 1,095 | 1,087 | 1,092 | 16,000 |
| 2017/05/31 | 1,089 | 1,089 | 1,086 | 1,086 | 7,000 |
| 2017/05/30 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 |
| 2017/05/29 | 1,087 | 1,089 | 1,086 | 1,089 | 10,000 |
| 2017/05/26 | 1,086 | 1,086 | 1,082 | 1,086 | 10,000 |
| 2017/05/25 | 1,081 | 1,085 | 1,081 | 1,083 | 9,000 |
| 2017/05/24 | 1,087 | 1,087 | 1,076 | 1,080 | 9,000 |
| 2017/05/23 | 1,080 | 1,085 | 1,079 | 1,081 | 9,000 |
| 2017/05/22 | 1,070 | 1,083 | 1,066 | 1,074 | 14,000 |
| 2017/05/19 | 1,063 | 1,071 | 1,063 | 1,067 | 9,000 |
| 2017/05/18 | 1,089 | 1,089 | 1,063 | 1,063 | 28,000 |
| 2017/05/17 | 1,087 | 1,087 | 1,087 | 1,087 | 2,000 |
| 2017/05/16 | 1,087 | 1,087 | 1,085 | 1,087 | 12,000 |
| 2017/05/15 | 1,081 | 1,086 | 1,081 | 1,083 | 16,000 |
| 2017/05/12 | 1,086 | 1,086 | 1,081 | 1,083 | 17,000 |
| 2017/05/11 | 1,087 | 1,087 | 1,079 | 1,083 | 8,000 |
| 2017/05/10 | 1,086 | 1,086 | 1,079 | 1,084 | 13,000 |
| 2017/05/09 | 1,085 | 1,086 | 1,081 | 1,084 | 13,000 |
| 2017/05/08 | 1,078 | 1,085 | 1,078 | 1,085 | 27,000 |
| 2017/05/02 | 1,077 | 1,077 | 1,072 | 1,077 | 7,000 |
| 2017/05/01 | 1,073 | 1,073 | 1,068 | 1,070 | 8,000 |
| 2017/04/28 | 1,061 | 1,076 | 1,061 | 1,067 | 9,000 |
| 2017/04/27 | 1,068 | 1,078 | 1,063 | 1,063 | 30,000 |
| 2017/04/26 | 1,065 | 1,067 | 1,060 | 1,063 | 17,000 |
| 2017/04/25 | 1,063 | 1,063 | 1,059 | 1,062 | 17,000 |
| 2017/04/24 | 1,064 | 1,064 | 1,053 | 1,059 | 24,000 |
| 2017/04/21 | 1,054 | 1,057 | 1,050 | 1,050 | 10,000 |
| 2017/04/20 | 1,053 | 1,055 | 1,052 | 1,052 | 12,000 |
| 2017/04/19 | 1,046 | 1,054 | 1,046 | 1,046 | 17,000 |
| 2017/04/18 | 1,054 | 1,058 | 1,047 | 1,052 | 13,000 |
| 2017/04/17 | 1,044 | 1,053 | 1,035 | 1,045 | 10,000 |
| 2017/04/14 | 1,049 | 1,049 | 1,045 | 1,045 | 15,000 |
| 2017/04/13 | 1,046 | 1,050 | 1,045 | 1,049 | 18,000 |
| 2017/04/12 | 1,050 | 1,056 | 1,041 | 1,055 | 27,000 |
| 2017/04/11 | 1,053 | 1,054 | 1,047 | 1,047 | 10,000 |
| 2017/04/10 | 1,067 | 1,067 | 1,042 | 1,047 | 16,000 |
| 2017/04/07 | 1,021 | 1,050 | 1,021 | 1,050 | 20,000 |
| 2017/04/06 | 1,035 | 1,035 | 1,021 | 1,021 | 34,000 |
| 2017/04/05 | 1,036 | 1,042 | 1,036 | 1,036 | 26,000 |
| 2017/04/04 | 1,047 | 1,049 | 1,037 | 1,042 | 33,000 |
| 2017/04/03 | 1,059 | 1,059 | 1,047 | 1,047 | 36,000 |
| 2017/03/31 | 1,059 | 1,064 | 1,055 | 1,063 | 27,000 |
| 2017/03/30 | 1,052 | 1,064 | 1,052 | 1,052 | 46,000 |
| 2017/03/29 | 1,079 | 1,081 | 1,052 | 1,052 | 166,000 |
| 2017/03/28 | 1,101 | 1,108 | 1,093 | 1,101 | 209,000 |
| 2017/03/27 | 1,113 | 1,118 | 1,106 | 1,112 | 85,000 |
| 2017/03/24 | 1,119 | 1,124 | 1,119 | 1,120 | 49,000 |
| 2017/03/23 | 1,113 | 1,124 | 1,113 | 1,124 | 49,000 |
| 2017/03/22 | 1,109 | 1,112 | 1,107 | 1,112 | 49,000 |
| 2017/03/21 | 1,103 | 1,114 | 1,103 | 1,113 | 65,000 |
| 2017/03/17 | 1,103 | 1,107 | 1,103 | 1,103 | 49,000 |
| 2017/03/16 | 1,102 | 1,108 | 1,102 | 1,105 | 31,000 |
| 2017/03/15 | 1,100 | 1,106 | 1,099 | 1,106 | 24,000 |
| 2017/03/14 | 1,104 | 1,105 | 1,102 | 1,104 | 39,000 |
| 2017/03/13 | 1,092 | 1,105 | 1,092 | 1,104 | 50,000 |
| 2017/03/10 | 1,094 | 1,094 | 1,085 | 1,091 | 38,000 |
| 2017/03/09 | 1,075 | 1,083 | 1,075 | 1,081 | 22,000 |
| 2017/03/08 | 1,071 | 1,080 | 1,071 | 1,080 | 33,000 |
| 2017/03/07 | 1,082 | 1,084 | 1,071 | 1,071 | 52,000 |
| 2017/03/06 | 1,086 | 1,087 | 1,083 | 1,084 | 26,000 |
| 2017/03/03 | 1,088 | 1,088 | 1,084 | 1,086 | 37,000 |
| 2017/03/02 | 1,088 | 1,090 | 1,083 | 1,090 | 23,000 |
| 2017/03/01 | 1,080 | 1,085 | 1,080 | 1,081 | 35,000 |
| 2017/02/28 | 1,070 | 1,088 | 1,070 | 1,077 | 48,000 |
| 2017/02/27 | 1,061 | 1,075 | 1,061 | 1,070 | 16,000 |
| 2017/02/24 | 1,076 | 1,111 | 1,058 | 1,061 | 137,000 |
| 2017/02/23 | 1,045 | 1,048 | 1,044 | 1,046 | 32,000 |
| 2017/02/22 | 1,045 | 1,045 | 1,041 | 1,044 | 18,000 |
| 2017/02/21 | 1,041 | 1,044 | 1,041 | 1,044 | 10,000 |
| 2017/02/20 | 1,044 | 1,045 | 1,041 | 1,041 | 19,000 |
| 2017/02/17 | 1,039 | 1,039 | 1,035 | 1,037 | 10,000 |
| 2017/02/16 | 1,036 | 1,040 | 1,036 | 1,040 | 18,000 |
| 2017/02/15 | 1,034 | 1,038 | 1,034 | 1,038 | 24,000 |
| 2017/02/14 | 1,037 | 1,037 | 1,031 | 1,033 | 32,000 |
| 2017/02/13 | 1,033 | 1,036 | 1,030 | 1,030 | 21,000 |
| 2017/02/10 | 1,030 | 1,031 | 1,028 | 1,030 | 21,000 |
| 2017/02/09 | 1,025 | 1,030 | 1,022 | 1,022 | 19,000 |
| 2017/02/08 | 1,020 | 1,023 | 1,020 | 1,020 | 41,000 |
| 2017/02/07 | 1,017 | 1,023 | 1,017 | 1,019 | 23,000 |
| 2017/02/06 | 1,018 | 1,018 | 1,014 | 1,017 | 29,000 |
| 2017/02/03 | 1,017 | 1,017 | 1,013 | 1,013 | 17,000 |
| 2017/02/02 | 1,016 | 1,017 | 1,013 | 1,013 | 13,000 |
| 2017/02/01 | 1,011 | 1,014 | 1,011 | 1,013 | 17,000 |
| 2017/01/31 | 1,015 | 1,018 | 1,011 | 1,011 | 30,000 |
| 2017/01/30 | 1,012 | 1,016 | 1,010 | 1,016 | 15,000 |
| 2017/01/27 | 1,012 | 1,012 | 1,010 | 1,012 | 27,000 |
| 2017/01/26 | 1,016 | 1,017 | 1,012 | 1,012 | 11,000 |
| 2017/01/25 | 1,012 | 1,016 | 1,012 | 1,016 | 12,000 |
| 2017/01/24 | 1,015 | 1,015 | 1,009 | 1,012 | 25,000 |
| 2017/01/23 | 1,012 | 1,016 | 1,011 | 1,016 | 8,000 |
| 2017/01/20 | 1,017 | 1,019 | 1,016 | 1,016 | 5,000 |
| 2017/01/19 | 1,017 | 1,017 | 1,010 | 1,015 | 11,000 |
| 2017/01/18 | 1,021 | 1,022 | 1,015 | 1,017 | 30,000 |
| 2017/01/17 | 1,028 | 1,029 | 1,024 | 1,024 | 29,000 |
| 2017/01/16 | 1,025 | 1,026 | 1,025 | 1,026 | 10,000 |
| 2017/01/13 | 1,023 | 1,028 | 1,015 | 1,026 | 29,000 |
| 2017/01/12 | 1,028 | 1,028 | 1,021 | 1,025 | 21,000 |
| 2017/01/11 | 1,020 | 1,030 | 1,020 | 1,028 | 53,000 |
| 2017/01/10 | 1,015 | 1,018 | 1,013 | 1,018 | 47,000 |
| 2017/01/06 | 1,011 | 1,020 | 1,011 | 1,016 | 30,000 |
| 2017/01/05 | 1,017 | 1,021 | 1,015 | 1,017 | 29,000 |
| 2017/01/04 | 1,010 | 1,011 | 1,005 | 1,011 | 30,000 |