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 |
---|---|---|---|---|---|
1999/12/30 | 715 | 715 | 715 | 715 | 4,000 |
1999/12/29 | 720 | 720 | 715 | 715 | 4,000 |
1999/12/28 | 730 | 730 | 720 | 720 | 9,000 |
1999/12/27 | 730 | 730 | 730 | 730 | 4,000 |
1999/12/24 | 731 | 740 | 730 | 730 | 6,000 |
1999/12/22 | 739 | 740 | 738 | 738 | 9,000 |
1999/12/21 | 738 | 738 | 738 | 738 | 2,000 |
1999/12/20 | 739 | 745 | 739 | 745 | 3,000 |
1999/12/17 | 744 | 750 | 720 | 740 | 32,000 |
1999/12/16 | 750 | 750 | 740 | 740 | 3,000 |
1999/12/15 | 760 | 760 | 750 | 750 | 8,000 |
1999/12/14 | 750 | 750 | 740 | 750 | 5,000 |
1999/12/13 | 751 | 751 | 747 | 750 | 4,000 |
1999/12/10 | 745 | 751 | 742 | 751 | 18,000 |
1999/12/09 | 750 | 759 | 750 | 750 | 11,000 |
1999/12/07 | 750 | 760 | 750 | 759 | 3,000 |
1999/12/06 | 755 | 760 | 755 | 760 | 2,000 |
1999/12/03 | 760 | 760 | 755 | 755 | 3,000 |
1999/12/02 | 760 | 760 | 760 | 760 | 4,000 |
1999/12/01 | 752 | 752 | 742 | 742 | 3,000 |
1999/11/30 | 770 | 770 | 770 | 770 | 1,000 |
1999/11/29 | 761 | 761 | 760 | 760 | 7,000 |
1999/11/26 | 760 | 760 | 760 | 760 | 4,000 |
1999/11/25 | 760 | 765 | 760 | 765 | 10,000 |
1999/11/24 | 760 | 761 | 760 | 760 | 4,000 |
1999/11/22 | 800 | 800 | 800 | 800 | 1,000 |
1999/11/19 | 770 | 770 | 770 | 770 | 1,000 |
1999/11/18 | 770 | 770 | 770 | 770 | 1,000 |
1999/11/17 | 760 | 780 | 760 | 780 | 30,000 |
1999/11/16 | 751 | 760 | 751 | 760 | 3,000 |
1999/11/15 | 760 | 760 | 751 | 760 | 8,000 |
1999/11/12 | 760 | 760 | 760 | 760 | 3,000 |
1999/11/11 | 760 | 761 | 760 | 761 | 2,000 |
1999/11/09 | 781 | 781 | 770 | 775 | 17,000 |
1999/11/08 | 780 | 780 | 780 | 780 | 2,000 |
1999/11/05 | 783 | 783 | 775 | 775 | 4,000 |
1999/11/04 | 781 | 800 | 781 | 795 | 5,000 |
1999/11/02 | 781 | 800 | 781 | 781 | 4,000 |
1999/11/01 | 783 | 785 | 780 | 780 | 7,000 |
1999/10/29 | 772 | 783 | 772 | 780 | 17,000 |
1999/10/28 | 780 | 800 | 772 | 772 | 15,000 |
1999/10/27 | 780 | 780 | 770 | 780 | 3,000 |
1999/10/26 | 780 | 785 | 780 | 780 | 8,000 |
1999/10/25 | 800 | 800 | 780 | 780 | 7,000 |
1999/10/21 | 810 | 810 | 809 | 809 | 2,000 |
1999/10/20 | 810 | 810 | 810 | 810 | 1,000 |
1999/10/19 | 820 | 820 | 810 | 810 | 3,000 |
1999/10/15 | 820 | 820 | 820 | 820 | 2,000 |
1999/10/14 | 811 | 830 | 811 | 830 | 7,000 |
1999/10/12 | 830 | 830 | 810 | 830 | 16,000 |
1999/10/08 | 854 | 854 | 832 | 832 | 2,000 |
1999/10/07 | 849 | 855 | 836 | 855 | 5,000 |
1999/10/06 | 833 | 849 | 831 | 849 | 3,000 |
1999/10/05 | 841 | 841 | 833 | 833 | 7,000 |
1999/10/04 | 850 | 850 | 850 | 850 | 1,000 |
1999/10/01 | 850 | 850 | 841 | 841 | 5,000 |
1999/09/30 | 850 | 850 | 850 | 850 | 2,000 |
1999/09/29 | 860 | 860 | 850 | 850 | 4,000 |
1999/09/27 | 850 | 850 | 850 | 850 | 2,000 |
1999/09/24 | 870 | 880 | 870 | 880 | 6,000 |
1999/09/22 | 870 | 870 | 870 | 870 | 2,000 |
1999/09/21 | 870 | 870 | 862 | 862 | 2,000 |
1999/09/20 | 880 | 882 | 860 | 872 | 18,000 |
1999/09/17 | 856 | 856 | 856 | 856 | 1,000 |
1999/09/16 | 860 | 861 | 860 | 860 | 3,000 |
1999/09/14 | 885 | 895 | 875 | 895 | 4,000 |
1999/09/13 | 853 | 853 | 853 | 853 | 1,000 |
1999/09/10 | 852 | 860 | 850 | 850 | 16,000 |
1999/09/09 | 860 | 860 | 850 | 850 | 14,000 |
1999/09/08 | 860 | 860 | 860 | 860 | 2,000 |
1999/09/07 | 860 | 860 | 860 | 860 | 3,000 |
1999/09/06 | 860 | 860 | 860 | 860 | 3,000 |
1999/09/03 | 860 | 880 | 851 | 851 | 4,000 |
1999/09/02 | 860 | 860 | 860 | 860 | 7,000 |
1999/09/01 | 880 | 880 | 860 | 860 | 4,000 |
1999/08/31 | 880 | 880 | 880 | 880 | 3,000 |
1999/08/30 | 880 | 880 | 860 | 880 | 4,000 |
1999/08/27 | 887 | 887 | 887 | 887 | 1,000 |
1999/08/26 | 886 | 887 | 860 | 860 | 6,000 |
1999/08/25 | 887 | 887 | 887 | 887 | 2,000 |
1999/08/23 | 860 | 890 | 850 | 890 | 4,000 |
1999/08/20 | 860 | 860 | 860 | 860 | 8,000 |
1999/08/19 | 851 | 860 | 845 | 860 | 13,000 |
1999/08/18 | 851 | 857 | 851 | 851 | 8,000 |
1999/08/17 | 851 | 851 | 850 | 851 | 9,000 |
1999/08/16 | 851 | 851 | 851 | 851 | 7,000 |
1999/08/13 | 851 | 851 | 850 | 850 | 19,000 |
1999/08/12 | 850 | 860 | 850 | 850 | 11,000 |
1999/08/11 | 851 | 851 | 850 | 850 | 10,000 |
1999/08/10 | 851 | 851 | 850 | 850 | 14,000 |
1999/08/09 | 851 | 851 | 851 | 851 | 4,000 |
1999/08/06 | 865 | 865 | 851 | 851 | 13,000 |
1999/08/04 | 870 | 870 | 865 | 870 | 6,000 |
1999/08/03 | 870 | 870 | 870 | 870 | 2,000 |
1999/08/02 | 870 | 870 | 865 | 865 | 5,000 |
1999/07/30 | 876 | 876 | 870 | 870 | 8,000 |
1999/07/29 | 880 | 880 | 875 | 875 | 7,000 |
1999/07/28 | 890 | 890 | 880 | 880 | 4,000 |
1999/07/26 | 900 | 900 | 899 | 899 | 2,000 |
1999/07/23 | 900 | 900 | 900 | 900 | 1,000 |
1999/07/22 | 890 | 900 | 890 | 900 | 7,000 |
1999/07/21 | 900 | 900 | 900 | 900 | 6,000 |
1999/07/19 | 900 | 900 | 900 | 900 | 4,000 |
1999/07/16 | 909 | 910 | 900 | 900 | 8,000 |
1999/07/15 | 876 | 900 | 876 | 900 | 19,000 |
1999/07/14 | 875 | 875 | 875 | 875 | 6,000 |
1999/07/13 | 875 | 880 | 875 | 875 | 9,000 |
1999/07/12 | 890 | 895 | 875 | 875 | 12,000 |
1999/07/09 | 889 | 889 | 889 | 889 | 2,000 |
1999/07/08 | 890 | 900 | 880 | 890 | 21,000 |
1999/07/07 | 890 | 895 | 890 | 895 | 12,000 |
1999/07/06 | 880 | 891 | 880 | 889 | 37,000 |
1999/07/05 | 890 | 893 | 890 | 890 | 17,000 |
1999/07/02 | 875 | 890 | 875 | 880 | 13,000 |
1999/07/01 | 866 | 875 | 865 | 870 | 15,000 |
1999/06/30 | 866 | 875 | 866 | 866 | 8,000 |
1999/06/29 | 865 | 870 | 862 | 870 | 17,000 |
1999/06/28 | 865 | 865 | 861 | 861 | 5,000 |
1999/06/25 | 865 | 865 | 864 | 865 | 6,000 |
1999/06/24 | 864 | 870 | 864 | 865 | 10,000 |
1999/06/23 | 862 | 862 | 862 | 862 | 3,000 |
1999/06/22 | 861 | 862 | 861 | 862 | 2,000 |
1999/06/21 | 851 | 851 | 851 | 851 | 1,000 |
1999/06/18 | 850 | 850 | 850 | 850 | 3,000 |
1999/06/11 | 910 | 910 | 908 | 908 | 17,000 |
1999/06/10 | 851 | 860 | 851 | 860 | 2,000 |
1999/06/09 | 850 | 850 | 850 | 850 | 1,000 |
1999/06/03 | 850 | 850 | 850 | 850 | 1,000 |
1999/06/01 | 850 | 850 | 850 | 850 | 1,000 |
1999/05/31 | 850 | 850 | 850 | 850 | 1,000 |
1999/05/28 | 848 | 848 | 848 | 848 | 1,000 |
1999/05/27 | 849 | 849 | 848 | 848 | 2,000 |
1999/05/25 | 848 | 848 | 848 | 848 | 3,000 |
1999/05/24 | 848 | 848 | 848 | 848 | 2,000 |
1999/05/21 | 850 | 850 | 850 | 850 | 1,000 |
1999/05/19 | 870 | 870 | 870 | 870 | 1,000 |
1999/05/18 | 860 | 860 | 860 | 860 | 2,000 |
1999/05/13 | 862 | 862 | 862 | 862 | 1,000 |
1999/05/12 | 870 | 870 | 870 | 870 | 1,000 |
1999/05/11 | 863 | 863 | 860 | 860 | 2,000 |
1999/04/28 | 863 | 863 | 863 | 863 | 1,000 |
1999/04/20 | 873 | 873 | 873 | 873 | 1,000 |
1999/04/19 | 900 | 900 | 900 | 900 | 1,000 |
1999/04/16 | 903 | 903 | 903 | 903 | 1,000 |
1999/04/15 | 903 | 903 | 903 | 903 | 1,000 |
1999/04/05 | 900 | 900 | 900 | 900 | 1,000 |
1999/04/02 | 860 | 860 | 840 | 840 | 3,000 |
1999/03/24 | 870 | 870 | 870 | 870 | 1,000 |
1999/03/23 | 880 | 890 | 870 | 870 | 7,000 |
1999/03/19 | 870 | 880 | 870 | 880 | 5,000 |
1999/03/16 | 880 | 880 | 880 | 880 | 1,000 |
1999/03/12 | 880 | 881 | 871 | 881 | 5,000 |
1999/03/10 | 850 | 850 | 840 | 840 | 2,000 |
1999/03/09 | 850 | 850 | 850 | 850 | 1,000 |
1999/03/08 | 840 | 870 | 840 | 840 | 9,000 |
1999/03/03 | 838 | 838 | 838 | 838 | 1,000 |
1999/03/02 | 850 | 850 | 838 | 838 | 3,000 |
1999/03/01 | 850 | 850 | 850 | 850 | 1,000 |
1999/02/23 | 900 | 900 | 900 | 900 | 1,000 |
1999/02/10 | 900 | 900 | 900 | 900 | 2,000 |
1999/02/09 | 865 | 865 | 862 | 862 | 2,000 |
1999/02/04 | 865 | 865 | 865 | 865 | 1,000 |
1999/01/20 | 831 | 831 | 831 | 831 | 1,000 |
1999/01/14 | 830 | 830 | 830 | 830 | 1,000 |
1999/01/13 | 820 | 820 | 820 | 820 | 1,000 |
1999/01/12 | 830 | 830 | 830 | 830 | 1,000 |