ぐるなび(2440)の株価時系列情報
ぐるなび(2440)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 199,000 | 201,800 | 197,600 | 198,800 | 593 |
| 2009/12/29 | 198,500 | 201,900 | 198,400 | 198,800 | 423 |
| 2009/12/28 | 198,500 | 201,500 | 197,600 | 200,500 | 595 |
| 2009/12/25 | 198,500 | 198,700 | 197,000 | 197,500 | 740 |
| 2009/12/24 | 201,700 | 202,200 | 198,700 | 199,100 | 626 |
| 2009/12/22 | 203,600 | 203,700 | 200,100 | 200,600 | 861 |
| 2009/12/21 | 196,200 | 200,900 | 196,100 | 199,000 | 962 |
| 2009/12/18 | 193,600 | 196,200 | 192,300 | 195,800 | 819 |
| 2009/12/17 | 193,400 | 195,600 | 190,600 | 193,600 | 915 |
| 2009/12/16 | 194,400 | 195,500 | 187,000 | 191,200 | 2,511 |
| 2009/12/15 | 201,700 | 202,100 | 194,100 | 195,000 | 2,515 |
| 2009/12/14 | 201,700 | 206,200 | 201,000 | 205,700 | 922 |
| 2009/12/11 | 206,400 | 207,000 | 203,700 | 205,200 | 790 |
| 2009/12/10 | 207,700 | 209,400 | 204,000 | 205,400 | 825 |
| 2009/12/09 | 203,000 | 208,700 | 201,000 | 207,600 | 1,106 |
| 2009/12/08 | 207,100 | 211,000 | 204,000 | 205,500 | 1,394 |
| 2009/12/07 | 197,000 | 210,700 | 197,000 | 208,800 | 2,760 |
| 2009/12/04 | 198,100 | 198,600 | 191,700 | 195,700 | 1,063 |
| 2009/12/03 | 201,400 | 201,400 | 197,000 | 197,600 | 1,204 |
| 2009/12/02 | 196,800 | 200,500 | 194,200 | 196,700 | 2,443 |
| 2009/12/01 | 187,600 | 196,700 | 186,700 | 193,800 | 2,116 |
| 2009/11/30 | 183,000 | 191,400 | 180,500 | 187,500 | 2,854 |
| 2009/11/27 | 178,500 | 181,000 | 173,700 | 177,400 | 2,167 |
| 2009/11/26 | 185,600 | 186,800 | 180,300 | 181,600 | 1,618 |
| 2009/11/25 | 182,700 | 187,400 | 182,600 | 187,300 | 897 |
| 2009/11/24 | 192,300 | 192,300 | 183,000 | 185,700 | 1,244 |
| 2009/11/20 | 191,200 | 195,600 | 187,400 | 189,300 | 1,707 |
| 2009/11/19 | 195,000 | 198,000 | 190,300 | 193,700 | 1,146 |
| 2009/11/18 | 188,000 | 193,200 | 183,600 | 193,000 | 2,696 |
| 2009/11/17 | 203,100 | 203,100 | 192,900 | 193,000 | 1,319 |
| 2009/11/16 | 210,400 | 210,600 | 201,000 | 201,400 | 1,291 |
| 2009/11/13 | 209,100 | 214,700 | 208,600 | 209,900 | 1,113 |
| 2009/11/12 | 217,800 | 218,800 | 207,000 | 211,100 | 2,022 |
| 2009/11/11 | 222,500 | 226,000 | 218,300 | 219,300 | 857 |
| 2009/11/10 | 225,600 | 227,600 | 221,700 | 223,200 | 1,059 |
| 2009/11/09 | 233,300 | 233,300 | 222,800 | 225,100 | 1,093 |
| 2009/11/06 | 235,600 | 235,600 | 230,700 | 232,900 | 1,251 |
| 2009/11/05 | 236,100 | 236,800 | 230,600 | 234,400 | 1,499 |
| 2009/11/04 | 232,200 | 237,600 | 232,200 | 236,000 | 2,033 |
| 2009/11/02 | 225,000 | 231,000 | 222,000 | 230,500 | 2,361 |
| 2009/10/30 | 220,100 | 223,200 | 219,600 | 222,000 | 707 |
| 2009/10/29 | 216,000 | 216,000 | 212,100 | 215,300 | 1,087 |
| 2009/10/28 | 225,500 | 226,700 | 219,100 | 219,400 | 935 |
| 2009/10/27 | 225,300 | 226,700 | 222,300 | 225,400 | 506 |
| 2009/10/26 | 227,000 | 228,100 | 225,300 | 226,900 | 392 |
| 2009/10/23 | 228,100 | 230,000 | 227,100 | 227,700 | 437 |
| 2009/10/22 | 230,900 | 231,000 | 223,500 | 227,800 | 549 |
| 2009/10/21 | 229,000 | 232,100 | 229,000 | 230,000 | 891 |
| 2009/10/20 | 227,800 | 229,700 | 227,200 | 228,500 | 865 |
| 2009/10/19 | 218,200 | 226,300 | 218,200 | 226,300 | 1,257 |
| 2009/10/16 | 218,900 | 220,000 | 214,900 | 218,900 | 757 |
| 2009/10/15 | 214,600 | 218,000 | 210,100 | 217,100 | 636 |
| 2009/10/14 | 216,000 | 216,800 | 211,200 | 213,400 | 772 |
| 2009/10/13 | 221,000 | 221,700 | 216,200 | 216,900 | 733 |
| 2009/10/09 | 209,200 | 220,000 | 209,000 | 218,000 | 1,194 |
| 2009/10/08 | 209,000 | 211,500 | 206,900 | 209,100 | 655 |
| 2009/10/07 | 201,400 | 211,200 | 201,400 | 209,000 | 1,079 |
| 2009/10/06 | 204,000 | 205,000 | 201,700 | 204,000 | 833 |
| 2009/10/05 | 209,000 | 211,800 | 202,300 | 202,900 | 881 |
| 2009/10/02 | 210,100 | 212,200 | 208,000 | 212,200 | 761 |
| 2009/10/01 | 219,000 | 221,700 | 215,100 | 215,300 | 1,015 |
| 2009/09/30 | 218,400 | 222,000 | 216,800 | 222,000 | 797 |
| 2009/09/29 | 216,800 | 218,700 | 214,600 | 218,400 | 888 |
| 2009/09/28 | 215,000 | 217,700 | 210,400 | 217,600 | 999 |
| 2009/09/25 | 217,000 | 217,000 | 211,500 | 213,200 | 627 |
| 2009/09/24 | 213,600 | 217,700 | 213,100 | 217,100 | 939 |
| 2009/09/18 | 210,100 | 213,600 | 205,000 | 213,200 | 1,521 |
| 2009/09/17 | 213,600 | 216,000 | 207,600 | 209,100 | 1,242 |
| 2009/09/16 | 222,100 | 222,300 | 215,100 | 215,300 | 671 |
| 2009/09/15 | 216,200 | 220,000 | 211,200 | 219,000 | 1,114 |
| 2009/09/14 | 220,100 | 222,000 | 216,000 | 216,000 | 1,394 |
| 2009/09/11 | 222,000 | 222,900 | 221,000 | 221,500 | 947 |
| 2009/09/10 | 223,700 | 225,000 | 222,200 | 222,900 | 825 |
| 2009/09/09 | 225,100 | 226,000 | 222,300 | 223,500 | 958 |
| 2009/09/08 | 227,900 | 227,900 | 223,700 | 226,000 | 639 |
| 2009/09/07 | 224,200 | 227,900 | 223,500 | 226,300 | 962 |
| 2009/09/04 | 230,000 | 231,700 | 224,000 | 224,500 | 1,936 |
| 2009/09/03 | 231,600 | 234,800 | 225,800 | 232,700 | 1,597 |
| 2009/09/02 | 223,500 | 231,700 | 221,700 | 231,200 | 2,649 |
| 2009/09/01 | 223,700 | 227,500 | 220,300 | 225,800 | 1,573 |
| 2009/08/31 | 230,300 | 231,800 | 220,000 | 223,300 | 3,581 |
| 2009/08/28 | 235,900 | 236,000 | 230,100 | 230,800 | 2,298 |
| 2009/08/27 | 235,200 | 235,200 | 233,100 | 233,800 | 1,556 |
| 2009/08/26 | 236,500 | 237,800 | 235,500 | 236,200 | 1,210 |
| 2009/08/25 | 239,800 | 239,800 | 235,700 | 236,300 | 1,109 |
| 2009/08/24 | 235,100 | 240,300 | 235,000 | 239,800 | 2,109 |
| 2009/08/21 | 240,000 | 240,900 | 233,700 | 234,100 | 1,757 |
| 2009/08/20 | 240,700 | 241,100 | 235,500 | 237,400 | 1,745 |
| 2009/08/19 | 235,500 | 240,500 | 232,300 | 240,000 | 2,205 |
| 2009/08/18 | 236,000 | 237,800 | 233,000 | 235,000 | 1,675 |
| 2009/08/17 | 241,800 | 241,800 | 237,600 | 238,100 | 1,618 |
| 2009/08/14 | 237,000 | 241,000 | 235,000 | 240,000 | 3,197 |
| 2009/08/13 | 234,900 | 236,600 | 231,800 | 233,500 | 2,321 |
| 2009/08/12 | 233,700 | 233,900 | 230,100 | 232,400 | 1,710 |
| 2009/08/11 | 242,000 | 242,000 | 235,100 | 236,100 | 3,487 |
| 2009/08/10 | 244,000 | 244,200 | 241,000 | 242,400 | 1,219 |
| 2009/08/07 | 241,800 | 242,500 | 238,400 | 242,500 | 3,260 |
| 2009/08/06 | 249,000 | 250,900 | 239,200 | 241,500 | 3,990 |
| 2009/08/05 | 242,800 | 249,500 | 242,400 | 248,200 | 2,830 |
| 2009/08/04 | 252,000 | 255,500 | 241,600 | 242,000 | 6,507 |
| 2009/08/03 | 258,200 | 265,000 | 248,500 | 250,800 | 7,624 |
| 2009/07/31 | 281,700 | 284,700 | 276,500 | 279,100 | 1,563 |
| 2009/07/30 | 277,500 | 279,500 | 273,200 | 279,400 | 471 |
| 2009/07/29 | 274,100 | 277,800 | 273,000 | 276,200 | 344 |
| 2009/07/28 | 274,500 | 275,800 | 271,400 | 274,000 | 300 |
| 2009/07/27 | 277,500 | 280,000 | 272,900 | 274,400 | 509 |
| 2009/07/24 | 279,800 | 280,000 | 273,100 | 277,900 | 670 |
| 2009/07/23 | 278,200 | 283,000 | 275,000 | 275,800 | 650 |
| 2009/07/22 | 281,500 | 281,800 | 276,000 | 278,500 | 635 |
| 2009/07/21 | 283,000 | 286,800 | 280,100 | 281,800 | 796 |
| 2009/07/17 | 274,000 | 282,500 | 268,100 | 280,000 | 1,031 |
| 2009/07/16 | 270,100 | 274,800 | 267,000 | 272,600 | 1,053 |
| 2009/07/15 | 265,500 | 268,000 | 260,000 | 267,900 | 1,652 |
| 2009/07/14 | 268,000 | 270,500 | 251,600 | 257,500 | 1,682 |
| 2009/07/13 | 279,800 | 281,000 | 260,200 | 269,600 | 1,469 |
| 2009/07/10 | 279,400 | 282,000 | 273,900 | 275,400 | 695 |
| 2009/07/09 | 277,300 | 283,800 | 275,800 | 278,600 | 606 |
| 2009/07/08 | 283,200 | 283,900 | 275,000 | 277,200 | 854 |
| 2009/07/07 | 279,500 | 289,500 | 276,500 | 279,200 | 2,133 |
| 2009/07/06 | 265,700 | 279,000 | 265,000 | 275,500 | 1,797 |
| 2009/07/03 | 264,000 | 264,000 | 258,000 | 260,500 | 795 |
| 2009/07/02 | 267,000 | 273,700 | 261,300 | 264,100 | 1,037 |
| 2009/07/01 | 270,000 | 272,000 | 266,000 | 266,200 | 931 |
| 2009/06/30 | 277,800 | 280,000 | 270,500 | 272,700 | 852 |
| 2009/06/29 | 273,800 | 281,500 | 270,000 | 273,000 | 1,567 |
| 2009/06/26 | 268,200 | 273,800 | 261,700 | 273,300 | 1,537 |
| 2009/06/25 | 253,000 | 268,600 | 252,000 | 268,400 | 2,340 |
| 2009/06/24 | 251,300 | 254,600 | 249,000 | 251,500 | 679 |
| 2009/06/23 | 248,500 | 251,900 | 246,000 | 251,400 | 841 |
| 2009/06/22 | 248,700 | 254,000 | 246,800 | 252,500 | 1,006 |
| 2009/06/19 | 257,000 | 257,000 | 246,000 | 248,200 | 758 |
| 2009/06/18 | 252,000 | 258,000 | 246,200 | 255,800 | 2,320 |
| 2009/06/17 | 233,800 | 249,600 | 231,700 | 249,600 | 2,587 |
| 2009/06/16 | 237,100 | 238,700 | 230,000 | 234,400 | 902 |
| 2009/06/15 | 235,400 | 238,800 | 233,300 | 237,900 | 1,056 |
| 2009/06/12 | 230,000 | 234,500 | 227,500 | 233,300 | 1,097 |
| 2009/06/11 | 230,600 | 231,500 | 229,000 | 230,900 | 590 |
| 2009/06/10 | 229,400 | 231,600 | 227,200 | 231,500 | 1,000 |
| 2009/06/09 | 234,000 | 235,300 | 228,100 | 229,500 | 1,245 |
| 2009/06/08 | 238,800 | 243,500 | 234,800 | 235,800 | 1,136 |
| 2009/06/05 | 237,000 | 240,900 | 236,100 | 238,800 | 1,141 |
| 2009/06/04 | 234,900 | 239,000 | 232,100 | 238,500 | 1,049 |
| 2009/06/03 | 238,900 | 239,600 | 231,600 | 234,200 | 1,340 |
| 2009/06/02 | 240,000 | 241,500 | 236,000 | 237,800 | 1,443 |
| 2009/06/01 | 239,000 | 244,000 | 236,400 | 237,700 | 1,712 |
| 2009/05/29 | 238,700 | 239,500 | 235,400 | 235,800 | 2,119 |
| 2009/05/28 | 230,300 | 235,400 | 227,100 | 235,200 | 1,875 |
| 2009/05/27 | 234,200 | 237,200 | 225,800 | 227,000 | 2,457 |
| 2009/05/26 | 229,800 | 232,400 | 227,500 | 230,200 | 2,241 |
| 2009/05/25 | 220,900 | 227,900 | 220,700 | 225,200 | 2,063 |
| 2009/05/22 | 212,700 | 218,000 | 212,300 | 216,600 | 1,784 |
| 2009/05/21 | 211,700 | 217,000 | 209,200 | 216,900 | 1,364 |
| 2009/05/20 | 211,000 | 214,000 | 210,700 | 211,700 | 808 |
| 2009/05/19 | 210,300 | 211,700 | 208,300 | 209,700 | 1,236 |
| 2009/05/18 | 215,000 | 215,000 | 205,900 | 208,300 | 1,798 |
| 2009/05/15 | 221,000 | 222,400 | 212,200 | 214,300 | 3,013 |
| 2009/05/14 | 224,100 | 227,000 | 221,000 | 221,000 | 1,153 |
| 2009/05/13 | 222,800 | 229,000 | 221,000 | 228,000 | 1,114 |
| 2009/05/12 | 233,900 | 233,900 | 221,000 | 221,100 | 2,014 |
| 2009/05/11 | 234,900 | 235,800 | 228,000 | 235,000 | 1,473 |
| 2009/05/08 | 224,100 | 234,300 | 221,200 | 230,900 | 1,704 |
| 2009/05/07 | 229,000 | 229,000 | 216,900 | 220,100 | 1,033 |
| 2009/05/01 | 216,700 | 218,300 | 208,500 | 217,600 | 1,170 |
| 2009/04/30 | 217,000 | 226,400 | 217,000 | 218,100 | 1,244 |
| 2009/04/28 | 221,200 | 227,600 | 219,900 | 220,000 | 900 |
| 2009/04/27 | 227,100 | 235,000 | 222,600 | 225,200 | 1,436 |
| 2009/04/24 | 238,600 | 238,700 | 225,800 | 225,800 | 1,353 |
| 2009/04/23 | 221,100 | 239,800 | 218,100 | 238,800 | 2,881 |
| 2009/04/22 | 228,000 | 228,700 | 221,000 | 223,300 | 925 |
| 2009/04/21 | 220,000 | 229,800 | 217,600 | 225,800 | 2,000 |
| 2009/04/20 | 210,100 | 226,000 | 209,000 | 225,000 | 3,810 |
| 2009/04/17 | 206,900 | 206,900 | 200,300 | 201,200 | 741 |
| 2009/04/16 | 204,000 | 208,500 | 199,700 | 203,900 | 1,534 |
| 2009/04/15 | 199,000 | 206,900 | 196,900 | 206,000 | 1,659 |
| 2009/04/14 | 194,100 | 200,500 | 191,800 | 200,100 | 1,216 |
| 2009/04/13 | 200,000 | 200,000 | 191,100 | 194,200 | 1,250 |
| 2009/04/10 | 193,100 | 198,000 | 188,800 | 197,100 | 1,317 |
| 2009/04/09 | 194,300 | 195,200 | 188,000 | 189,500 | 1,949 |
| 2009/04/08 | 193,300 | 196,800 | 192,700 | 193,100 | 1,121 |
| 2009/04/07 | 199,600 | 201,000 | 198,700 | 200,300 | 983 |
| 2009/04/06 | 206,000 | 206,000 | 198,300 | 199,600 | 1,087 |
| 2009/04/03 | 212,700 | 212,700 | 201,100 | 202,500 | 1,151 |
| 2009/04/02 | 213,100 | 213,100 | 207,000 | 209,700 | 861 |
| 2009/04/01 | 201,500 | 209,200 | 200,700 | 208,900 | 1,078 |
| 2009/03/31 | 196,400 | 204,700 | 196,100 | 197,500 | 964 |
| 2009/03/30 | 207,600 | 211,500 | 197,200 | 199,400 | 1,230 |
| 2009/03/27 | 209,900 | 220,000 | 205,200 | 206,100 | 1,445 |
| 2009/03/26 | 193,800 | 213,900 | 193,100 | 212,400 | 2,990 |
| 2009/03/25 | 186,000 | 193,500 | 181,000 | 192,500 | 2,406 |
| 2009/03/24 | 189,100 | 189,500 | 183,500 | 185,400 | 1,025 |
| 2009/03/23 | 183,500 | 186,100 | 177,000 | 186,100 | 1,763 |
| 2009/03/19 | 183,000 | 185,500 | 181,600 | 184,200 | 958 |
| 2009/03/18 | 195,800 | 197,200 | 178,400 | 179,400 | 2,207 |
| 2009/03/17 | 204,200 | 204,400 | 193,700 | 195,300 | 1,523 |
| 2009/03/16 | 184,200 | 196,500 | 182,900 | 194,200 | 1,643 |
| 2009/03/13 | 172,400 | 174,600 | 170,200 | 173,200 | 2,300 |
| 2009/03/12 | 175,800 | 176,800 | 162,800 | 165,800 | 2,061 |
| 2009/03/11 | 177,000 | 179,800 | 168,900 | 178,800 | 1,483 |
| 2009/03/10 | 176,000 | 176,000 | 166,900 | 168,000 | 1,186 |
| 2009/03/09 | 186,800 | 187,500 | 176,100 | 177,700 | 793 |
| 2009/03/06 | 186,000 | 191,500 | 184,300 | 189,000 | 1,043 |
| 2009/03/05 | 195,100 | 196,900 | 188,300 | 189,000 | 1,102 |
| 2009/03/04 | 188,200 | 195,000 | 188,200 | 195,000 | 840 |
| 2009/03/03 | 185,000 | 192,900 | 181,000 | 187,000 | 797 |
| 2009/03/02 | 197,800 | 197,900 | 186,200 | 189,000 | 1,302 |
| 2009/02/27 | 198,800 | 200,900 | 194,300 | 197,900 | 1,257 |
| 2009/02/26 | 200,100 | 204,000 | 198,200 | 202,000 | 1,450 |
| 2009/02/25 | 205,600 | 207,900 | 196,400 | 198,100 | 1,311 |
| 2009/02/24 | 209,100 | 213,900 | 200,500 | 201,600 | 1,618 |
| 2009/02/23 | 215,000 | 221,000 | 200,100 | 216,500 | 1,082 |
| 2009/02/20 | 232,000 | 232,500 | 216,000 | 219,000 | 1,654 |
| 2009/02/19 | 236,500 | 236,500 | 232,300 | 233,500 | 314 |
| 2009/02/18 | 230,300 | 232,000 | 230,000 | 230,500 | 776 |
| 2009/02/17 | 239,000 | 239,800 | 231,200 | 232,500 | 675 |
| 2009/02/16 | 234,200 | 242,900 | 234,200 | 241,000 | 744 |
| 2009/02/13 | 232,200 | 235,900 | 230,200 | 233,000 | 909 |
| 2009/02/12 | 235,900 | 235,900 | 224,300 | 232,000 | 1,461 |
| 2009/02/10 | 230,600 | 237,000 | 228,000 | 231,900 | 1,336 |
| 2009/02/09 | 246,500 | 248,000 | 222,000 | 228,000 | 3,203 |
| 2009/02/06 | 268,200 | 270,000 | 247,000 | 250,000 | 1,489 |
| 2009/02/05 | 269,100 | 275,400 | 260,000 | 260,200 | 1,311 |
| 2009/02/04 | 262,800 | 269,900 | 262,000 | 267,000 | 971 |
| 2009/02/03 | 253,900 | 264,000 | 253,000 | 260,000 | 498 |
| 2009/02/02 | 255,900 | 258,800 | 248,000 | 255,300 | 977 |
| 2009/01/30 | 244,700 | 256,500 | 241,500 | 254,100 | 2,336 |
| 2009/01/29 | 247,500 | 275,100 | 237,100 | 244,800 | 6,584 |
| 2009/01/28 | 253,900 | 253,900 | 243,900 | 244,600 | 1,674 |
| 2009/01/27 | 252,200 | 254,000 | 248,600 | 251,400 | 1,147 |
| 2009/01/26 | 258,000 | 260,200 | 249,500 | 252,400 | 1,504 |
| 2009/01/23 | 270,900 | 272,400 | 264,900 | 269,000 | 1,135 |
| 2009/01/22 | 273,900 | 278,900 | 271,000 | 273,900 | 1,576 |
| 2009/01/21 | 265,400 | 273,500 | 264,300 | 271,000 | 807 |
| 2009/01/20 | 268,500 | 271,700 | 268,500 | 270,000 | 575 |
| 2009/01/19 | 270,000 | 274,000 | 265,400 | 269,200 | 496 |
| 2009/01/16 | 260,100 | 273,000 | 259,900 | 270,000 | 759 |
| 2009/01/15 | 265,000 | 265,000 | 258,400 | 260,000 | 113 |
| 2009/01/14 | 255,000 | 264,900 | 255,000 | 264,800 | 182 |
| 2009/01/13 | 247,100 | 260,000 | 246,500 | 258,500 | 159 |
| 2009/01/09 | 253,500 | 253,500 | 242,100 | 246,600 | 125 |
| 2009/01/08 | 244,000 | 254,000 | 244,000 | 249,000 | 154 |
| 2009/01/07 | 245,200 | 247,500 | 241,100 | 241,100 | 182 |
| 2009/01/06 | 243,000 | 248,000 | 242,200 | 243,600 | 108 |
| 2009/01/05 | 242,000 | 244,000 | 240,100 | 243,000 | 45 |