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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,669 | 1,717 | 1,662 | 1,675 | 116,000 |
| 2014/12/29 | 1,715 | 1,729 | 1,641 | 1,680 | 243,700 |
| 2014/12/26 | 1,677 | 1,714 | 1,667 | 1,700 | 131,300 |
| 2014/12/25 | 1,696 | 1,700 | 1,650 | 1,664 | 198,100 |
| 2014/12/24 | 1,680 | 1,740 | 1,679 | 1,696 | 254,700 |
| 2014/12/22 | 1,701 | 1,702 | 1,654 | 1,664 | 137,100 |
| 2014/12/19 | 1,666 | 1,701 | 1,647 | 1,685 | 317,400 |
| 2014/12/18 | 1,599 | 1,630 | 1,580 | 1,604 | 391,900 |
| 2014/12/17 | 1,600 | 1,602 | 1,550 | 1,562 | 183,600 |
| 2014/12/16 | 1,587 | 1,640 | 1,587 | 1,604 | 129,000 |
| 2014/12/15 | 1,651 | 1,673 | 1,625 | 1,627 | 109,000 |
| 2014/12/12 | 1,648 | 1,673 | 1,645 | 1,651 | 155,200 |
| 2014/12/11 | 1,649 | 1,673 | 1,632 | 1,659 | 161,200 |
| 2014/12/10 | 1,658 | 1,720 | 1,658 | 1,702 | 144,600 |
| 2014/12/09 | 1,715 | 1,723 | 1,681 | 1,685 | 191,800 |
| 2014/12/08 | 1,750 | 1,760 | 1,715 | 1,732 | 132,500 |
| 2014/12/05 | 1,740 | 1,768 | 1,715 | 1,750 | 211,000 |
| 2014/12/04 | 1,773 | 1,778 | 1,702 | 1,741 | 249,900 |
| 2014/12/03 | 1,803 | 1,815 | 1,771 | 1,779 | 212,200 |
| 2014/12/02 | 1,814 | 1,828 | 1,793 | 1,820 | 162,000 |
| 2014/12/01 | 1,767 | 1,828 | 1,741 | 1,822 | 298,500 |
| 2014/11/28 | 1,790 | 1,810 | 1,777 | 1,780 | 226,900 |
| 2014/11/27 | 1,790 | 1,812 | 1,773 | 1,777 | 240,700 |
| 2014/11/26 | 1,801 | 1,859 | 1,790 | 1,812 | 401,900 |
| 2014/11/25 | 1,836 | 1,854 | 1,802 | 1,838 | 637,500 |
| 2014/11/21 | 1,700 | 1,835 | 1,675 | 1,829 | 1,504,600 |
| 2014/11/20 | 1,700 | 1,775 | 1,619 | 1,666 | 1,690,000 |
| 2014/11/19 | 1,581 | 1,581 | 1,509 | 1,516 | 593,800 |
| 2014/11/18 | 1,621 | 1,642 | 1,570 | 1,586 | 456,300 |
| 2014/11/17 | 1,693 | 1,698 | 1,623 | 1,633 | 295,400 |
| 2014/11/14 | 1,670 | 1,696 | 1,623 | 1,689 | 505,200 |
| 2014/11/13 | 1,598 | 1,669 | 1,595 | 1,646 | 469,400 |
| 2014/11/12 | 1,605 | 1,610 | 1,594 | 1,598 | 269,000 |
| 2014/11/11 | 1,610 | 1,618 | 1,592 | 1,604 | 470,900 |
| 2014/11/10 | 1,562 | 1,620 | 1,555 | 1,617 | 668,600 |
| 2014/11/07 | 1,475 | 1,538 | 1,475 | 1,529 | 290,400 |
| 2014/11/06 | 1,490 | 1,494 | 1,461 | 1,474 | 322,000 |
| 2014/11/05 | 1,500 | 1,513 | 1,455 | 1,484 | 333,800 |
| 2014/11/04 | 1,586 | 1,586 | 1,511 | 1,514 | 444,900 |
| 2014/10/31 | 1,493 | 1,524 | 1,468 | 1,496 | 1,009,900 |
| 2014/10/30 | 1,372 | 1,397 | 1,370 | 1,383 | 305,200 |
| 2014/10/29 | 1,382 | 1,404 | 1,379 | 1,385 | 171,100 |
| 2014/10/28 | 1,385 | 1,400 | 1,372 | 1,392 | 126,400 |
| 2014/10/27 | 1,393 | 1,394 | 1,365 | 1,374 | 168,500 |
| 2014/10/24 | 1,383 | 1,388 | 1,349 | 1,380 | 235,900 |
| 2014/10/23 | 1,358 | 1,367 | 1,331 | 1,345 | 230,800 |
| 2014/10/22 | 1,378 | 1,389 | 1,347 | 1,382 | 205,000 |
| 2014/10/21 | 1,388 | 1,397 | 1,342 | 1,351 | 202,000 |
| 2014/10/20 | 1,384 | 1,391 | 1,353 | 1,388 | 466,400 |
| 2014/10/17 | 1,303 | 1,339 | 1,303 | 1,324 | 375,500 |
| 2014/10/16 | 1,270 | 1,334 | 1,263 | 1,302 | 474,600 |
| 2014/10/15 | 1,328 | 1,330 | 1,282 | 1,311 | 657,000 |
| 2014/10/14 | 1,287 | 1,311 | 1,270 | 1,279 | 236,200 |
| 2014/10/10 | 1,350 | 1,364 | 1,316 | 1,344 | 167,100 |
| 2014/10/09 | 1,431 | 1,444 | 1,371 | 1,373 | 138,200 |
| 2014/10/08 | 1,379 | 1,449 | 1,377 | 1,431 | 262,400 |
| 2014/10/07 | 1,438 | 1,445 | 1,408 | 1,409 | 198,400 |
| 2014/10/06 | 1,451 | 1,451 | 1,431 | 1,431 | 138,900 |
| 2014/10/03 | 1,413 | 1,443 | 1,403 | 1,430 | 169,500 |
| 2014/10/02 | 1,485 | 1,489 | 1,405 | 1,415 | 414,800 |
| 2014/10/01 | 1,535 | 1,535 | 1,493 | 1,496 | 127,300 |
| 2014/09/30 | 1,528 | 1,551 | 1,502 | 1,514 | 178,200 |
| 2014/09/29 | 1,545 | 1,558 | 1,532 | 1,537 | 101,800 |
| 2014/09/26 | 1,530 | 1,572 | 1,521 | 1,545 | 205,300 |
| 2014/09/25 | 1,500 | 1,550 | 1,497 | 1,549 | 170,900 |
| 2014/09/24 | 1,530 | 1,530 | 1,495 | 1,500 | 120,500 |
| 2014/09/22 | 1,519 | 1,535 | 1,505 | 1,534 | 151,300 |
| 2014/09/19 | 1,519 | 1,519 | 1,499 | 1,512 | 160,800 |
| 2014/09/18 | 1,508 | 1,517 | 1,491 | 1,511 | 163,000 |
| 2014/09/17 | 1,507 | 1,535 | 1,497 | 1,508 | 213,800 |
| 2014/09/16 | 1,560 | 1,566 | 1,509 | 1,514 | 422,700 |
| 2014/09/12 | 1,561 | 1,574 | 1,543 | 1,570 | 312,700 |
| 2014/09/11 | 1,540 | 1,569 | 1,533 | 1,556 | 280,600 |
| 2014/09/10 | 1,532 | 1,546 | 1,503 | 1,533 | 237,000 |
| 2014/09/09 | 1,534 | 1,563 | 1,510 | 1,540 | 205,100 |
| 2014/09/08 | 1,540 | 1,540 | 1,509 | 1,525 | 179,000 |
| 2014/09/05 | 1,573 | 1,574 | 1,530 | 1,544 | 197,300 |
| 2014/09/04 | 1,566 | 1,582 | 1,541 | 1,544 | 208,200 |
| 2014/09/03 | 1,605 | 1,618 | 1,559 | 1,565 | 393,000 |
| 2014/09/02 | 1,626 | 1,634 | 1,591 | 1,599 | 304,000 |
| 2014/09/01 | 1,641 | 1,646 | 1,611 | 1,636 | 238,800 |
| 2014/08/29 | 1,616 | 1,657 | 1,612 | 1,646 | 167,400 |
| 2014/08/28 | 1,692 | 1,768 | 1,621 | 1,632 | 791,400 |
| 2014/08/27 | 1,640 | 1,662 | 1,618 | 1,652 | 290,000 |
| 2014/08/26 | 1,643 | 1,740 | 1,615 | 1,665 | 714,500 |
| 2014/08/25 | 1,650 | 1,668 | 1,635 | 1,644 | 160,100 |
| 2014/08/22 | 1,700 | 1,708 | 1,650 | 1,656 | 281,400 |
| 2014/08/21 | 1,635 | 1,711 | 1,634 | 1,704 | 388,600 |
| 2014/08/20 | 1,632 | 1,666 | 1,632 | 1,654 | 235,100 |
| 2014/08/19 | 1,629 | 1,639 | 1,610 | 1,635 | 233,900 |
| 2014/08/18 | 1,625 | 1,643 | 1,601 | 1,614 | 284,600 |
| 2014/08/15 | 1,603 | 1,621 | 1,566 | 1,619 | 405,800 |
| 2014/08/14 | 1,700 | 1,705 | 1,603 | 1,606 | 683,800 |
| 2014/08/13 | 1,748 | 1,784 | 1,705 | 1,715 | 264,700 |
| 2014/08/12 | 1,717 | 1,778 | 1,711 | 1,752 | 181,100 |
| 2014/08/11 | 1,709 | 1,741 | 1,691 | 1,730 | 184,900 |
| 2014/08/08 | 1,699 | 1,726 | 1,649 | 1,669 | 262,500 |
| 2014/08/07 | 1,705 | 1,734 | 1,690 | 1,724 | 268,600 |
| 2014/08/06 | 1,757 | 1,779 | 1,722 | 1,727 | 235,300 |
| 2014/08/05 | 1,802 | 1,834 | 1,775 | 1,778 | 218,600 |
| 2014/08/04 | 1,858 | 1,858 | 1,800 | 1,801 | 362,500 |
| 2014/08/01 | 1,900 | 1,901 | 1,831 | 1,880 | 314,300 |
| 2014/07/31 | 1,870 | 1,950 | 1,844 | 1,947 | 419,300 |
| 2014/07/30 | 1,873 | 1,878 | 1,837 | 1,844 | 145,000 |
| 2014/07/29 | 1,864 | 1,884 | 1,846 | 1,871 | 96,700 |
| 2014/07/28 | 1,887 | 1,895 | 1,851 | 1,856 | 127,700 |
| 2014/07/25 | 1,862 | 1,885 | 1,849 | 1,885 | 145,200 |
| 2014/07/24 | 1,835 | 1,858 | 1,807 | 1,856 | 159,300 |
| 2014/07/23 | 1,883 | 1,885 | 1,813 | 1,816 | 208,700 |
| 2014/07/22 | 1,820 | 1,890 | 1,820 | 1,883 | 217,600 |
| 2014/07/18 | 1,760 | 1,818 | 1,739 | 1,816 | 205,200 |
| 2014/07/17 | 1,800 | 1,800 | 1,721 | 1,777 | 254,000 |
| 2014/07/16 | 1,762 | 1,812 | 1,760 | 1,803 | 212,800 |
| 2014/07/15 | 1,763 | 1,770 | 1,735 | 1,761 | 129,700 |
| 2014/07/14 | 1,699 | 1,771 | 1,692 | 1,767 | 134,300 |
| 2014/07/11 | 1,663 | 1,710 | 1,660 | 1,694 | 122,600 |
| 2014/07/10 | 1,751 | 1,754 | 1,704 | 1,708 | 130,000 |
| 2014/07/09 | 1,752 | 1,775 | 1,735 | 1,753 | 146,600 |
| 2014/07/08 | 1,718 | 1,790 | 1,715 | 1,785 | 281,400 |
| 2014/07/07 | 1,757 | 1,757 | 1,718 | 1,725 | 152,700 |
| 2014/07/04 | 1,760 | 1,765 | 1,728 | 1,735 | 87,100 |
| 2014/07/03 | 1,760 | 1,779 | 1,740 | 1,746 | 92,900 |
| 2014/07/02 | 1,780 | 1,794 | 1,742 | 1,751 | 231,300 |
| 2014/07/01 | 1,724 | 1,755 | 1,713 | 1,744 | 265,200 |
| 2014/06/30 | 1,654 | 1,724 | 1,649 | 1,718 | 226,500 |
| 2014/06/27 | 1,683 | 1,687 | 1,631 | 1,652 | 179,800 |
| 2014/06/26 | 1,700 | 1,712 | 1,682 | 1,696 | 163,400 |
| 2014/06/25 | 1,729 | 1,739 | 1,668 | 1,678 | 231,200 |
| 2014/06/24 | 1,733 | 1,739 | 1,694 | 1,724 | 195,200 |
| 2014/06/23 | 1,715 | 1,739 | 1,688 | 1,731 | 213,900 |
| 2014/06/20 | 1,700 | 1,738 | 1,695 | 1,715 | 310,300 |
| 2014/06/19 | 1,691 | 1,699 | 1,665 | 1,695 | 373,700 |
| 2014/06/18 | 1,655 | 1,678 | 1,624 | 1,674 | 361,600 |
| 2014/06/17 | 1,710 | 1,710 | 1,635 | 1,649 | 474,800 |
| 2014/06/16 | 1,744 | 1,778 | 1,711 | 1,724 | 399,500 |
| 2014/06/13 | 1,669 | 1,706 | 1,660 | 1,704 | 352,800 |
| 2014/06/12 | 1,620 | 1,660 | 1,613 | 1,657 | 144,200 |
| 2014/06/11 | 1,620 | 1,660 | 1,610 | 1,649 | 147,400 |
| 2014/06/10 | 1,667 | 1,674 | 1,622 | 1,632 | 290,700 |
| 2014/06/09 | 1,639 | 1,672 | 1,591 | 1,654 | 472,800 |
| 2014/06/06 | 1,660 | 1,691 | 1,633 | 1,649 | 426,700 |
| 2014/06/05 | 1,626 | 1,685 | 1,625 | 1,658 | 536,000 |
| 2014/06/04 | 1,598 | 1,623 | 1,561 | 1,606 | 350,100 |
| 2014/06/03 | 1,580 | 1,590 | 1,542 | 1,585 | 446,000 |
| 2014/06/02 | 1,485 | 1,548 | 1,470 | 1,537 | 396,200 |
| 2014/05/30 | 1,483 | 1,489 | 1,447 | 1,465 | 490,000 |
| 2014/05/29 | 1,487 | 1,500 | 1,465 | 1,488 | 223,600 |
| 2014/05/28 | 1,470 | 1,499 | 1,450 | 1,490 | 226,300 |
| 2014/05/27 | 1,465 | 1,554 | 1,465 | 1,481 | 401,700 |
| 2014/05/26 | 1,384 | 1,482 | 1,384 | 1,475 | 417,400 |
| 2014/05/23 | 1,381 | 1,410 | 1,376 | 1,391 | 284,200 |
| 2014/05/22 | 1,420 | 1,425 | 1,383 | 1,389 | 317,500 |
| 2014/05/21 | 1,345 | 1,416 | 1,345 | 1,411 | 254,200 |
| 2014/05/20 | 1,348 | 1,387 | 1,343 | 1,373 | 281,300 |
| 2014/05/19 | 1,418 | 1,439 | 1,343 | 1,348 | 284,600 |
| 2014/05/16 | 1,367 | 1,422 | 1,363 | 1,419 | 413,300 |
| 2014/05/15 | 1,398 | 1,414 | 1,350 | 1,397 | 537,900 |
| 2014/05/14 | 1,314 | 1,429 | 1,311 | 1,428 | 1,082,900 |
| 2014/05/13 | 1,281 | 1,309 | 1,187 | 1,299 | 1,182,500 |
| 2014/05/12 | 1,290 | 1,316 | 1,277 | 1,311 | 420,400 |
| 2014/05/09 | 1,303 | 1,315 | 1,278 | 1,290 | 279,100 |
| 2014/05/08 | 1,297 | 1,320 | 1,290 | 1,316 | 278,000 |
| 2014/05/07 | 1,329 | 1,329 | 1,269 | 1,295 | 534,200 |
| 2014/05/02 | 1,348 | 1,376 | 1,341 | 1,364 | 179,500 |
| 2014/05/01 | 1,333 | 1,349 | 1,305 | 1,343 | 259,900 |
| 2014/04/30 | 1,354 | 1,370 | 1,315 | 1,327 | 341,100 |
| 2014/04/28 | 1,404 | 1,404 | 1,334 | 1,353 | 417,600 |
| 2014/04/25 | 1,454 | 1,459 | 1,403 | 1,423 | 217,000 |
| 2014/04/24 | 1,474 | 1,498 | 1,440 | 1,454 | 243,100 |
| 2014/04/23 | 1,400 | 1,461 | 1,390 | 1,451 | 179,200 |
| 2014/04/22 | 1,442 | 1,474 | 1,350 | 1,395 | 237,100 |
| 2014/04/21 | 1,428 | 1,463 | 1,425 | 1,444 | 235,000 |
| 2014/04/18 | 1,390 | 1,443 | 1,344 | 1,433 | 517,900 |
| 2014/04/17 | 1,394 | 1,417 | 1,381 | 1,390 | 157,800 |
| 2014/04/16 | 1,336 | 1,394 | 1,324 | 1,392 | 252,700 |
| 2014/04/15 | 1,367 | 1,415 | 1,334 | 1,341 | 447,700 |
| 2014/04/14 | 1,409 | 1,415 | 1,329 | 1,333 | 507,000 |
| 2014/04/11 | 1,410 | 1,418 | 1,380 | 1,405 | 528,800 |
| 2014/04/10 | 1,435 | 1,456 | 1,415 | 1,427 | 381,700 |
| 2014/04/09 | 1,410 | 1,442 | 1,392 | 1,395 | 401,900 |
| 2014/04/08 | 1,493 | 1,498 | 1,386 | 1,420 | 916,200 |
| 2014/04/07 | 1,428 | 1,507 | 1,401 | 1,475 | 770,600 |
| 2014/04/04 | 1,475 | 1,481 | 1,442 | 1,458 | 362,200 |
| 2014/04/03 | 1,502 | 1,520 | 1,465 | 1,471 | 377,700 |
| 2014/04/02 | 1,511 | 1,539 | 1,493 | 1,510 | 356,500 |
| 2014/04/01 | 1,456 | 1,500 | 1,441 | 1,484 | 419,500 |
| 2014/03/31 | 1,515 | 1,521 | 1,428 | 1,450 | 477,100 |
| 2014/03/28 | 1,536 | 1,550 | 1,486 | 1,508 | 362,500 |
| 2014/03/27 | 1,510 | 1,541 | 1,482 | 1,537 | 220,700 |
| 2014/03/27 | 1 -> 2.00 分割 | ||||
| 2014/03/26 | 3,000 | 3,095 | 2,986 | 3,060 | 220,700 |
| 2014/03/25 | 3,060 | 3,115 | 2,935 | 2,960 | 233,900 |
| 2014/03/24 | 2,970 | 3,150 | 2,939 | 3,105 | 295,500 |
| 2014/03/20 | 3,100 | 3,160 | 2,929 | 2,938 | 412,600 |
| 2014/03/19 | 3,300 | 3,305 | 3,105 | 3,115 | 304,900 |
| 2014/03/18 | 3,345 | 3,360 | 3,285 | 3,320 | 136,300 |
| 2014/03/17 | 3,240 | 3,415 | 3,230 | 3,265 | 188,600 |
| 2014/03/14 | 3,420 | 3,485 | 3,255 | 3,270 | 289,100 |
| 2014/03/13 | 3,490 | 3,520 | 3,445 | 3,485 | 162,700 |
| 2014/03/12 | 3,385 | 3,480 | 3,375 | 3,425 | 184,100 |
| 2014/03/11 | 3,440 | 3,545 | 3,395 | 3,430 | 271,800 |
| 2014/03/10 | 3,490 | 3,535 | 3,440 | 3,465 | 299,500 |
| 2014/03/07 | 3,605 | 3,625 | 3,450 | 3,525 | 324,000 |
| 2014/03/06 | 3,565 | 3,670 | 3,540 | 3,640 | 170,900 |
| 2014/03/05 | 3,660 | 3,685 | 3,525 | 3,565 | 240,000 |
| 2014/03/04 | 3,640 | 3,640 | 3,510 | 3,565 | 317,400 |
| 2014/03/03 | 3,920 | 3,950 | 3,640 | 3,675 | 368,100 |
| 2014/02/28 | 3,845 | 3,975 | 3,840 | 3,920 | 319,800 |
| 2014/02/27 | 3,800 | 3,885 | 3,775 | 3,820 | 204,900 |
| 2014/02/26 | 3,750 | 3,875 | 3,715 | 3,805 | 392,600 |
| 2014/02/25 | 3,555 | 3,790 | 3,530 | 3,725 | 358,200 |
| 2014/02/24 | 3,500 | 3,545 | 3,460 | 3,525 | 159,100 |
| 2014/02/21 | 3,455 | 3,570 | 3,380 | 3,525 | 252,200 |
| 2014/02/20 | 3,475 | 3,580 | 3,400 | 3,425 | 292,800 |
| 2014/02/19 | 3,605 | 3,610 | 3,430 | 3,470 | 370,500 |
| 2014/02/18 | 3,710 | 3,730 | 3,505 | 3,595 | 369,200 |
| 2014/02/17 | 3,585 | 3,750 | 3,570 | 3,690 | 587,500 |
| 2014/02/14 | 3,400 | 3,620 | 3,395 | 3,585 | 605,800 |
| 2014/02/13 | 3,365 | 3,445 | 3,305 | 3,385 | 312,600 |
| 2014/02/12 | 3,190 | 3,400 | 3,180 | 3,340 | 330,800 |
| 2014/02/10 | 3,175 | 3,180 | 3,095 | 3,160 | 164,000 |
| 2014/02/07 | 3,155 | 3,180 | 3,010 | 3,165 | 287,600 |
| 2014/02/06 | 3,070 | 3,205 | 3,050 | 3,155 | 637,800 |
| 2014/02/05 | 2,713 | 2,784 | 2,652 | 2,743 | 150,100 |
| 2014/02/04 | 2,700 | 2,785 | 2,600 | 2,651 | 179,400 |
| 2014/02/03 | 2,862 | 2,893 | 2,770 | 2,838 | 129,800 |
| 2014/01/31 | 2,916 | 2,990 | 2,871 | 2,904 | 78,700 |
| 2014/01/30 | 2,902 | 2,969 | 2,887 | 2,922 | 127,600 |
| 2014/01/29 | 2,881 | 2,994 | 2,881 | 2,991 | 85,800 |
| 2014/01/28 | 2,860 | 2,999 | 2,860 | 2,870 | 138,100 |
| 2014/01/27 | 2,930 | 2,943 | 2,859 | 2,870 | 137,700 |
| 2014/01/24 | 2,940 | 3,045 | 2,940 | 3,005 | 114,500 |
| 2014/01/23 | 2,957 | 3,055 | 2,957 | 2,975 | 131,900 |
| 2014/01/22 | 2,961 | 3,010 | 2,945 | 2,973 | 239,400 |
| 2014/01/21 | 3,030 | 3,060 | 2,984 | 2,991 | 135,500 |
| 2014/01/20 | 3,055 | 3,080 | 3,035 | 3,045 | 99,600 |
| 2014/01/17 | 3,120 | 3,125 | 3,075 | 3,085 | 85,900 |
| 2014/01/16 | 3,150 | 3,185 | 3,085 | 3,100 | 83,500 |
| 2014/01/15 | 3,150 | 3,160 | 3,095 | 3,130 | 96,400 |
| 2014/01/14 | 3,105 | 3,155 | 3,040 | 3,110 | 167,300 |
| 2014/01/10 | 3,220 | 3,235 | 3,185 | 3,205 | 90,600 |
| 2014/01/09 | 3,210 | 3,230 | 3,175 | 3,225 | 103,000 |
| 2014/01/08 | 3,150 | 3,250 | 3,140 | 3,245 | 207,000 |
| 2014/01/07 | 3,115 | 3,150 | 3,065 | 3,105 | 122,000 |
| 2014/01/06 | 3,120 | 3,180 | 3,090 | 3,135 | 196,900 |