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 |
|---|---|---|---|---|---|
| 2010/12/30 | 118,900 | 118,900 | 116,700 | 117,000 | 525 |
| 2010/12/29 | 119,000 | 119,700 | 118,400 | 118,900 | 474 |
| 2010/12/28 | 118,200 | 119,500 | 118,200 | 118,700 | 427 |
| 2010/12/27 | 120,700 | 121,800 | 117,700 | 118,900 | 2,057 |
| 2010/12/24 | 121,900 | 123,500 | 121,500 | 122,000 | 689 |
| 2010/12/22 | 123,000 | 125,000 | 120,800 | 121,000 | 1,028 |
| 2010/12/21 | 124,900 | 125,500 | 122,600 | 122,600 | 743 |
| 2010/12/20 | 127,500 | 127,700 | 124,300 | 124,600 | 686 |
| 2010/12/17 | 128,000 | 129,000 | 126,500 | 127,700 | 1,105 |
| 2010/12/16 | 128,100 | 130,700 | 126,900 | 129,100 | 2,001 |
| 2010/12/15 | 123,200 | 128,500 | 123,000 | 128,500 | 2,036 |
| 2010/12/14 | 122,800 | 123,100 | 122,100 | 122,800 | 752 |
| 2010/12/13 | 121,700 | 123,200 | 119,700 | 122,800 | 1,075 |
| 2010/12/10 | 121,000 | 122,400 | 120,500 | 121,700 | 1,038 |
| 2010/12/09 | 121,700 | 122,100 | 120,500 | 122,100 | 903 |
| 2010/12/08 | 120,300 | 121,800 | 120,200 | 121,500 | 769 |
| 2010/12/07 | 118,100 | 120,500 | 117,100 | 120,000 | 813 |
| 2010/12/06 | 116,600 | 118,400 | 116,400 | 118,200 | 728 |
| 2010/12/03 | 119,000 | 119,200 | 115,200 | 116,000 | 1,352 |
| 2010/12/02 | 119,200 | 119,700 | 118,300 | 118,400 | 796 |
| 2010/12/01 | 119,700 | 120,400 | 118,400 | 118,400 | 862 |
| 2010/11/30 | 121,800 | 124,000 | 119,600 | 119,600 | 1,263 |
| 2010/11/29 | 119,600 | 121,500 | 119,500 | 121,000 | 698 |
| 2010/11/26 | 118,600 | 120,000 | 118,500 | 119,600 | 968 |
| 2010/11/25 | 118,900 | 119,500 | 117,200 | 118,500 | 1,101 |
| 2010/11/24 | 117,600 | 118,600 | 117,100 | 118,000 | 939 |
| 2010/11/22 | 116,800 | 119,400 | 116,300 | 119,100 | 1,028 |
| 2010/11/19 | 118,700 | 119,600 | 115,200 | 116,100 | 1,602 |
| 2010/11/18 | 116,000 | 118,200 | 115,400 | 117,800 | 1,165 |
| 2010/11/17 | 113,500 | 116,800 | 112,100 | 116,800 | 1,005 |
| 2010/11/16 | 116,000 | 116,600 | 113,100 | 114,600 | 1,486 |
| 2010/11/15 | 115,000 | 117,700 | 115,000 | 117,400 | 1,259 |
| 2010/11/12 | 112,000 | 115,700 | 111,800 | 114,400 | 1,192 |
| 2010/11/11 | 112,000 | 114,500 | 112,000 | 112,400 | 1,205 |
| 2010/11/10 | 109,900 | 112,700 | 109,400 | 111,700 | 1,111 |
| 2010/11/09 | 109,300 | 109,900 | 108,100 | 109,900 | 733 |
| 2010/11/08 | 109,100 | 110,000 | 108,700 | 109,300 | 683 |
| 2010/11/05 | 108,000 | 110,500 | 108,000 | 108,800 | 1,069 |
| 2010/11/04 | 108,600 | 110,800 | 108,000 | 109,500 | 1,509 |
| 2010/11/02 | 108,500 | 109,100 | 106,300 | 108,600 | 1,460 |
| 2010/11/01 | 109,400 | 109,800 | 106,100 | 108,500 | 3,482 |
| 2010/10/29 | 99,200 | 100,400 | 97,100 | 100,400 | 1,161 |
| 2010/10/28 | 102,700 | 103,600 | 100,000 | 100,000 | 1,091 |
| 2010/10/27 | 103,100 | 103,900 | 102,500 | 103,000 | 559 |
| 2010/10/26 | 104,000 | 105,300 | 103,100 | 103,800 | 802 |
| 2010/10/25 | 105,300 | 106,300 | 104,100 | 104,600 | 488 |
| 2010/10/22 | 105,000 | 107,300 | 105,000 | 105,900 | 841 |
| 2010/10/21 | 108,700 | 108,800 | 106,000 | 106,200 | 590 |
| 2010/10/20 | 107,300 | 109,900 | 106,800 | 107,800 | 655 |
| 2010/10/19 | 109,100 | 111,800 | 106,500 | 110,300 | 1,483 |
| 2010/10/18 | 103,500 | 108,600 | 103,500 | 108,600 | 1,004 |
| 2010/10/15 | 102,500 | 104,800 | 100,700 | 104,100 | 1,144 |
| 2010/10/14 | 103,000 | 105,400 | 102,700 | 103,200 | 809 |
| 2010/10/13 | 106,200 | 106,500 | 103,100 | 103,100 | 489 |
| 2010/10/12 | 107,100 | 107,700 | 104,100 | 104,600 | 676 |
| 2010/10/08 | 107,900 | 108,500 | 105,900 | 106,500 | 670 |
| 2010/10/07 | 108,700 | 109,800 | 107,600 | 108,800 | 833 |
| 2010/10/06 | 103,800 | 108,900 | 103,600 | 108,600 | 1,279 |
| 2010/10/05 | 103,600 | 104,900 | 102,200 | 104,100 | 1,047 |
| 2010/10/04 | 107,200 | 107,300 | 105,000 | 105,100 | 1,007 |
| 2010/10/01 | 108,600 | 108,700 | 105,300 | 106,500 | 1,602 |
| 2010/09/30 | 110,100 | 112,000 | 108,000 | 108,900 | 1,043 |
| 2010/09/29 | 108,800 | 112,900 | 108,800 | 110,500 | 1,869 |
| 2010/09/28 | 108,400 | 109,600 | 107,300 | 108,500 | 1,234 |
| 2010/09/27 | 108,600 | 109,800 | 107,100 | 109,700 | 951 |
| 2010/09/24 | 113,000 | 113,400 | 108,200 | 108,500 | 1,856 |
| 2010/09/22 | 112,200 | 115,900 | 112,000 | 113,100 | 713 |
| 2010/09/21 | 115,800 | 116,400 | 112,900 | 113,200 | 1,444 |
| 2010/09/17 | 118,000 | 118,600 | 115,500 | 116,100 | 1,339 |
| 2010/09/16 | 121,000 | 121,000 | 118,200 | 118,500 | 687 |
| 2010/09/15 | 122,500 | 122,500 | 119,600 | 120,000 | 987 |
| 2010/09/14 | 121,200 | 124,000 | 119,100 | 121,900 | 893 |
| 2010/09/13 | 130,400 | 131,000 | 120,700 | 121,500 | 3,127 |
| 2010/09/10 | 128,400 | 129,800 | 125,300 | 128,900 | 1,692 |
| 2010/09/09 | 125,500 | 129,800 | 125,000 | 126,700 | 2,680 |
| 2010/09/08 | 125,000 | 126,000 | 122,500 | 123,200 | 924 |
| 2010/09/07 | 122,100 | 127,200 | 122,100 | 126,600 | 1,788 |
| 2010/09/06 | 124,800 | 126,800 | 122,200 | 124,100 | 1,868 |
| 2010/09/03 | 117,500 | 127,200 | 117,500 | 125,100 | 4,302 |
| 2010/09/02 | 113,000 | 117,700 | 110,900 | 116,500 | 1,281 |
| 2010/09/01 | 112,700 | 116,000 | 111,400 | 112,800 | 1,461 |
| 2010/08/31 | 118,000 | 118,600 | 112,600 | 112,600 | 1,362 |
| 2010/08/30 | 120,400 | 122,900 | 118,800 | 119,300 | 1,489 |
| 2010/08/27 | 118,700 | 122,000 | 118,100 | 120,600 | 2,170 |
| 2010/08/26 | 113,000 | 118,900 | 112,900 | 118,900 | 2,430 |
| 2010/08/25 | 109,900 | 113,900 | 109,500 | 111,900 | 1,309 |
| 2010/08/24 | 109,900 | 112,600 | 107,800 | 110,500 | 826 |
| 2010/08/23 | 109,000 | 110,500 | 107,300 | 109,900 | 503 |
| 2010/08/20 | 109,000 | 110,000 | 107,900 | 108,500 | 466 |
| 2010/08/19 | 107,100 | 111,100 | 106,100 | 110,400 | 689 |
| 2010/08/18 | 106,500 | 107,000 | 105,800 | 106,800 | 495 |
| 2010/08/17 | 107,000 | 107,000 | 105,600 | 106,400 | 912 |
| 2010/08/16 | 104,300 | 107,500 | 104,000 | 106,900 | 628 |
| 2010/08/13 | 105,100 | 106,100 | 103,500 | 105,200 | 545 |
| 2010/08/12 | 105,200 | 106,400 | 104,500 | 105,600 | 622 |
| 2010/08/11 | 110,600 | 110,600 | 107,200 | 107,500 | 792 |
| 2010/08/10 | 113,600 | 113,700 | 108,200 | 109,800 | 706 |
| 2010/08/09 | 111,600 | 113,900 | 110,300 | 113,000 | 672 |
| 2010/08/06 | 109,500 | 115,400 | 107,100 | 112,900 | 1,388 |
| 2010/08/05 | 104,100 | 109,600 | 104,100 | 109,400 | 1,336 |
| 2010/08/04 | 107,000 | 107,000 | 103,900 | 104,700 | 1,225 |
| 2010/08/03 | 107,400 | 109,600 | 106,200 | 107,000 | 1,912 |
| 2010/08/02 | 117,000 | 117,000 | 107,100 | 107,300 | 3,621 |
| 2010/07/30 | 121,100 | 121,100 | 116,300 | 117,600 | 814 |
| 2010/07/29 | 121,900 | 121,900 | 119,300 | 121,200 | 629 |
| 2010/07/28 | 122,600 | 124,300 | 122,200 | 122,600 | 418 |
| 2010/07/27 | 122,000 | 123,400 | 121,000 | 123,000 | 470 |
| 2010/07/26 | 121,900 | 123,700 | 121,000 | 122,300 | 698 |
| 2010/07/23 | 123,000 | 123,800 | 120,000 | 120,700 | 859 |
| 2010/07/22 | 121,500 | 123,800 | 121,000 | 123,100 | 673 |
| 2010/07/21 | 120,900 | 123,900 | 119,300 | 122,800 | 1,086 |
| 2010/07/20 | 122,000 | 122,800 | 118,000 | 120,000 | 1,101 |
| 2010/07/16 | 126,100 | 129,400 | 122,600 | 123,900 | 1,333 |
| 2010/07/15 | 127,800 | 128,200 | 124,500 | 127,500 | 1,504 |
| 2010/07/14 | 123,100 | 127,500 | 122,400 | 127,200 | 2,328 |
| 2010/07/13 | 121,300 | 121,800 | 119,900 | 120,800 | 875 |
| 2010/07/12 | 116,600 | 121,300 | 116,500 | 120,300 | 1,455 |
| 2010/07/09 | 117,800 | 118,600 | 115,300 | 116,900 | 1,144 |
| 2010/07/08 | 121,200 | 122,000 | 114,800 | 115,600 | 2,071 |
| 2010/07/07 | 122,500 | 124,300 | 117,500 | 118,600 | 2,142 |
| 2010/07/06 | 116,200 | 124,700 | 113,200 | 122,400 | 3,167 |
| 2010/07/05 | 109,700 | 116,600 | 109,500 | 115,400 | 2,587 |
| 2010/07/02 | 108,000 | 109,500 | 105,300 | 108,300 | 1,033 |
| 2010/07/01 | 109,000 | 110,800 | 106,400 | 107,400 | 2,117 |
| 2010/06/30 | 105,000 | 112,600 | 104,800 | 112,000 | 2,765 |
| 2010/06/29 | 110,000 | 114,300 | 109,000 | 109,000 | 2,691 |
| 2010/06/28 | 114,500 | 116,400 | 112,600 | 112,600 | 1,710 |
| 2010/06/25 | 118,900 | 120,000 | 114,200 | 115,800 | 2,196 |
| 2010/06/24 | 119,800 | 123,000 | 119,500 | 120,500 | 1,225 |
| 2010/06/23 | 119,900 | 121,300 | 119,000 | 120,200 | 1,311 |
| 2010/06/22 | 125,500 | 125,500 | 121,600 | 121,800 | 1,645 |
| 2010/06/21 | 121,500 | 126,500 | 119,800 | 126,200 | 2,472 |
| 2010/06/18 | 127,000 | 127,500 | 123,000 | 123,500 | 1,997 |
| 2010/06/17 | 130,500 | 131,500 | 127,000 | 128,500 | 2,013 |
| 2010/06/16 | 132,100 | 132,400 | 131,000 | 131,000 | 1,554 |
| 2010/06/15 | 134,200 | 134,200 | 131,600 | 132,400 | 1,027 |
| 2010/06/14 | 134,400 | 135,100 | 133,200 | 134,600 | 699 |
| 2010/06/11 | 135,000 | 137,200 | 133,000 | 133,200 | 1,091 |
| 2010/06/10 | 135,700 | 136,400 | 132,300 | 133,200 | 914 |
| 2010/06/09 | 136,200 | 139,000 | 136,100 | 137,300 | 1,035 |
| 2010/06/08 | 135,600 | 139,100 | 133,500 | 138,600 | 1,276 |
| 2010/06/07 | 138,600 | 138,600 | 133,700 | 135,600 | 1,560 |
| 2010/06/04 | 143,800 | 143,800 | 141,000 | 141,600 | 871 |
| 2010/06/03 | 142,100 | 145,000 | 139,500 | 143,700 | 1,270 |
| 2010/06/02 | 144,500 | 147,800 | 140,200 | 140,700 | 2,271 |
| 2010/06/01 | 143,000 | 147,400 | 142,300 | 146,800 | 1,284 |
| 2010/05/31 | 141,900 | 143,500 | 141,400 | 142,300 | 555 |
| 2010/05/28 | 141,800 | 143,900 | 140,800 | 141,900 | 1,295 |
| 2010/05/27 | 132,700 | 139,800 | 132,000 | 138,800 | 1,579 |
| 2010/05/26 | 131,200 | 134,500 | 130,100 | 132,700 | 1,845 |
| 2010/05/25 | 133,100 | 134,500 | 130,800 | 131,200 | 1,594 |
| 2010/05/24 | 139,100 | 140,000 | 135,000 | 135,300 | 1,107 |
| 2010/05/21 | 140,400 | 141,000 | 137,800 | 139,000 | 1,820 |
| 2010/05/20 | 141,500 | 147,000 | 140,300 | 143,400 | 1,920 |
| 2010/05/19 | 138,600 | 142,900 | 135,300 | 140,600 | 3,435 |
| 2010/05/18 | 140,100 | 146,800 | 137,500 | 138,900 | 3,431 |
| 2010/05/17 | 148,600 | 149,000 | 143,000 | 144,600 | 2,332 |
| 2010/05/14 | 153,000 | 153,100 | 149,300 | 151,000 | 1,257 |
| 2010/05/13 | 154,400 | 158,200 | 151,600 | 153,100 | 2,476 |
| 2010/05/12 | 149,100 | 158,700 | 146,600 | 155,800 | 4,876 |
| 2010/05/11 | 154,700 | 154,800 | 149,800 | 150,500 | 3,808 |
| 2010/05/10 | 148,900 | 153,000 | 141,500 | 150,700 | 7,068 |
| 2010/05/07 | 156,700 | 161,700 | 152,200 | 160,900 | 3,988 |
| 2010/05/06 | 165,300 | 165,500 | 159,500 | 160,700 | 4,115 |
| 2010/04/30 | 166,400 | 167,100 | 165,000 | 165,400 | 2,265 |
| 2010/04/28 | 166,600 | 166,900 | 164,000 | 164,200 | 3,322 |
| 2010/04/27 | 170,900 | 171,500 | 167,800 | 168,000 | 3,230 |
| 2010/04/26 | 169,900 | 172,000 | 169,500 | 171,600 | 3,500 |
| 2010/04/23 | 168,500 | 170,000 | 167,000 | 168,900 | 3,330 |
| 2010/04/22 | 171,500 | 171,700 | 168,500 | 170,100 | 4,130 |
| 2010/04/21 | 173,700 | 173,700 | 171,400 | 171,700 | 2,384 |
| 2010/04/20 | 173,400 | 175,000 | 171,600 | 172,100 | 1,878 |
| 2010/04/19 | 172,900 | 173,900 | 171,300 | 173,300 | 1,927 |
| 2010/04/16 | 173,200 | 174,300 | 171,300 | 174,100 | 2,854 |
| 2010/04/15 | 180,000 | 180,800 | 175,000 | 175,300 | 5,749 |
| 2010/04/14 | 172,500 | 179,500 | 170,000 | 179,300 | 6,771 |
| 2010/04/13 | 176,500 | 176,900 | 173,100 | 173,700 | 3,368 |
| 2010/04/12 | 179,000 | 179,000 | 176,300 | 176,700 | 2,140 |
| 2010/04/09 | 175,100 | 176,900 | 175,000 | 176,900 | 1,243 |
| 2010/04/08 | 177,800 | 178,800 | 174,000 | 175,000 | 4,271 |
| 2010/04/07 | 175,800 | 177,300 | 172,800 | 177,300 | 4,923 |
| 2010/04/06 | 182,000 | 182,200 | 175,600 | 176,800 | 4,334 |
| 2010/04/05 | 181,800 | 182,500 | 180,400 | 181,800 | 1,652 |
| 2010/04/02 | 178,500 | 180,400 | 178,100 | 180,000 | 2,186 |
| 2010/04/01 | 181,200 | 182,700 | 176,600 | 177,800 | 3,422 |
| 2010/03/31 | 181,400 | 183,600 | 180,000 | 180,500 | 2,054 |
| 2010/03/30 | 181,000 | 181,600 | 179,000 | 180,000 | 2,616 |
| 2010/03/29 | 181,500 | 182,700 | 180,400 | 180,900 | 1,178 |
| 2010/03/26 | 184,900 | 184,900 | 180,900 | 181,700 | 1,524 |
| 2010/03/25 | 187,500 | 187,700 | 182,300 | 182,500 | 2,039 |
| 2010/03/24 | 189,800 | 190,200 | 187,700 | 188,000 | 685 |
| 2010/03/23 | 191,300 | 191,800 | 188,500 | 189,200 | 744 |
| 2010/03/19 | 191,000 | 191,000 | 189,200 | 191,000 | 628 |
| 2010/03/18 | 190,000 | 191,800 | 189,600 | 191,000 | 1,211 |
| 2010/03/17 | 191,900 | 192,500 | 189,100 | 191,900 | 749 |
| 2010/03/16 | 191,300 | 192,000 | 189,000 | 190,800 | 1,033 |
| 2010/03/15 | 191,400 | 191,600 | 190,000 | 191,200 | 548 |
| 2010/03/12 | 191,800 | 191,800 | 189,800 | 191,100 | 977 |
| 2010/03/11 | 190,000 | 192,900 | 188,600 | 191,700 | 1,543 |
| 2010/03/10 | 189,000 | 190,200 | 187,000 | 189,200 | 820 |
| 2010/03/09 | 190,000 | 191,000 | 186,100 | 187,600 | 701 |
| 2010/03/08 | 189,500 | 190,500 | 188,000 | 190,100 | 639 |
| 2010/03/05 | 187,900 | 189,500 | 187,200 | 189,000 | 731 |
| 2010/03/04 | 185,500 | 187,000 | 184,000 | 186,200 | 401 |
| 2010/03/03 | 184,100 | 187,100 | 184,000 | 185,500 | 479 |
| 2010/03/02 | 186,900 | 188,900 | 183,000 | 186,300 | 592 |
| 2010/03/01 | 182,400 | 187,000 | 180,600 | 187,000 | 966 |
| 2010/02/26 | 178,800 | 183,000 | 178,500 | 182,200 | 934 |
| 2010/02/25 | 182,000 | 183,400 | 179,900 | 180,200 | 907 |
| 2010/02/24 | 184,000 | 184,000 | 180,300 | 181,200 | 1,066 |
| 2010/02/23 | 185,500 | 185,900 | 182,200 | 185,900 | 1,070 |
| 2010/02/22 | 185,800 | 187,500 | 185,400 | 185,900 | 683 |
| 2010/02/19 | 190,500 | 190,900 | 185,700 | 185,700 | 437 |
| 2010/02/18 | 191,200 | 191,200 | 187,000 | 189,500 | 662 |
| 2010/02/17 | 190,500 | 191,700 | 189,000 | 191,200 | 1,033 |
| 2010/02/16 | 187,000 | 191,700 | 187,000 | 191,600 | 1,982 |
| 2010/02/15 | 176,200 | 186,300 | 174,600 | 184,800 | 2,083 |
| 2010/02/12 | 172,200 | 175,700 | 171,600 | 175,400 | 1,736 |
| 2010/02/10 | 176,100 | 176,500 | 174,000 | 174,300 | 864 |
| 2010/02/09 | 176,200 | 177,900 | 175,300 | 176,300 | 667 |
| 2010/02/08 | 181,500 | 182,300 | 176,400 | 177,200 | 1,083 |
| 2010/02/05 | 182,000 | 185,100 | 180,500 | 181,800 | 1,446 |
| 2010/02/04 | 181,000 | 187,900 | 181,000 | 184,600 | 1,182 |
| 2010/02/03 | 181,000 | 183,800 | 180,600 | 182,300 | 937 |
| 2010/02/02 | 178,700 | 183,400 | 177,100 | 182,500 | 929 |
| 2010/02/01 | 181,000 | 181,000 | 176,900 | 176,900 | 955 |
| 2010/01/29 | 180,000 | 183,500 | 180,000 | 181,900 | 648 |
| 2010/01/28 | 182,000 | 182,400 | 180,000 | 180,400 | 791 |
| 2010/01/27 | 180,200 | 183,100 | 180,100 | 181,600 | 786 |
| 2010/01/26 | 183,900 | 184,400 | 181,300 | 181,700 | 1,273 |
| 2010/01/25 | 188,000 | 188,200 | 183,000 | 183,900 | 1,477 |
| 2010/01/22 | 189,500 | 190,000 | 188,200 | 188,700 | 754 |
| 2010/01/21 | 188,900 | 190,800 | 188,900 | 190,500 | 692 |
| 2010/01/20 | 191,000 | 191,000 | 188,700 | 189,200 | 535 |
| 2010/01/19 | 191,900 | 191,900 | 190,200 | 190,500 | 562 |
| 2010/01/18 | 189,000 | 192,000 | 188,000 | 190,300 | 1,308 |
| 2010/01/15 | 189,300 | 189,800 | 187,200 | 189,000 | 1,271 |
| 2010/01/14 | 188,500 | 190,100 | 187,800 | 189,800 | 705 |
| 2010/01/13 | 190,000 | 191,000 | 188,600 | 188,600 | 776 |
| 2010/01/12 | 189,100 | 190,500 | 188,100 | 189,200 | 573 |
| 2010/01/08 | 191,000 | 191,300 | 187,900 | 188,500 | 995 |
| 2010/01/07 | 188,100 | 193,000 | 186,600 | 191,500 | 1,207 |
| 2010/01/06 | 190,000 | 190,100 | 186,200 | 188,100 | 1,050 |
| 2010/01/05 | 194,000 | 194,200 | 190,000 | 190,000 | 1,491 |
| 2010/01/04 | 197,200 | 199,000 | 191,100 | 194,800 | 868 |