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 |
---|---|---|---|---|---|
2000/12/28 | 810 | 819 | 810 | 811 | 4,000 |
2000/12/27 | 810 | 810 | 810 | 810 | 1,000 |
2000/12/26 | 801 | 802 | 801 | 801 | 3,000 |
2000/12/25 | 810 | 810 | 798 | 798 | 3,000 |
2000/12/22 | 809 | 809 | 790 | 798 | 5,000 |
2000/12/21 | 802 | 810 | 800 | 810 | 5,000 |
2000/12/20 | 810 | 810 | 802 | 810 | 7,000 |
2000/12/19 | 823 | 823 | 810 | 810 | 5,000 |
2000/12/18 | 820 | 823 | 804 | 823 | 7,000 |
2000/12/15 | 802 | 802 | 802 | 802 | 1,000 |
2000/12/14 | 800 | 802 | 800 | 802 | 2,000 |
2000/12/13 | 801 | 815 | 801 | 801 | 5,000 |
2000/12/12 | 820 | 820 | 819 | 819 | 4,000 |
2000/12/11 | 800 | 800 | 800 | 800 | 7,000 |
2000/12/08 | 830 | 830 | 820 | 820 | 16,000 |
2000/12/07 | 830 | 830 | 821 | 825 | 4,000 |
2000/12/06 | 823 | 823 | 823 | 823 | 4,000 |
2000/12/05 | 821 | 823 | 820 | 823 | 7,000 |
2000/12/04 | 825 | 825 | 820 | 820 | 4,000 |
2000/12/01 | 815 | 825 | 815 | 822 | 11,000 |
2000/11/30 | 820 | 820 | 820 | 820 | 1,000 |
2000/11/29 | 815 | 820 | 815 | 820 | 5,000 |
2000/11/28 | 815 | 815 | 815 | 815 | 2,000 |
2000/11/27 | 818 | 820 | 818 | 820 | 3,000 |
2000/11/24 | 815 | 818 | 815 | 818 | 3,000 |
2000/11/22 | 810 | 820 | 810 | 820 | 7,000 |
2000/11/21 | 804 | 804 | 795 | 795 | 3,000 |
2000/11/20 | 814 | 814 | 804 | 804 | 3,000 |
2000/11/17 | 814 | 814 | 814 | 814 | 2,000 |
2000/11/16 | 793 | 793 | 793 | 793 | 2,000 |
2000/11/15 | 790 | 791 | 790 | 790 | 5,000 |
2000/11/14 | 819 | 819 | 813 | 813 | 5,000 |
2000/11/13 | 824 | 824 | 804 | 804 | 2,000 |
2000/11/10 | 800 | 800 | 800 | 800 | 1,000 |
2000/11/09 | 812 | 812 | 802 | 802 | 4,000 |
2000/11/08 | 812 | 812 | 812 | 812 | 4,000 |
2000/11/07 | 790 | 825 | 790 | 811 | 5,000 |
2000/11/06 | 820 | 820 | 790 | 790 | 2,000 |
2000/11/02 | 825 | 825 | 825 | 825 | 1,000 |
2000/11/01 | 785 | 825 | 785 | 825 | 3,000 |
2000/10/31 | 810 | 812 | 781 | 781 | 3,000 |
2000/10/30 | 812 | 812 | 812 | 812 | 1,000 |
2000/10/27 | 822 | 822 | 812 | 812 | 3,000 |
2000/10/26 | 820 | 822 | 820 | 822 | 6,000 |
2000/10/25 | 830 | 830 | 820 | 820 | 6,000 |
2000/10/24 | 820 | 830 | 820 | 830 | 17,000 |
2000/10/23 | 825 | 826 | 825 | 825 | 5,000 |
2000/10/20 | 821 | 826 | 821 | 826 | 10,000 |
2000/10/19 | 820 | 820 | 820 | 820 | 7,000 |
2000/10/18 | 828 | 828 | 820 | 820 | 3,000 |
2000/10/17 | 830 | 830 | 828 | 828 | 8,000 |
2000/10/16 | 819 | 830 | 819 | 830 | 3,000 |
2000/10/13 | 817 | 819 | 817 | 819 | 6,000 |
2000/10/12 | 840 | 840 | 816 | 816 | 3,000 |
2000/10/11 | 770 | 785 | 770 | 785 | 5,000 |
2000/10/10 | 821 | 821 | 821 | 821 | 2,000 |
2000/10/06 | 820 | 825 | 820 | 825 | 2,000 |
2000/10/05 | 830 | 830 | 830 | 830 | 2,000 |
2000/10/04 | 830 | 830 | 825 | 825 | 3,000 |
2000/10/03 | 820 | 830 | 818 | 830 | 6,000 |
2000/10/02 | 819 | 820 | 816 | 820 | 6,000 |
2000/09/29 | 824 | 830 | 822 | 830 | 6,000 |
2000/09/28 | 815 | 819 | 815 | 815 | 7,000 |
2000/09/26 | 834 | 834 | 820 | 820 | 6,000 |
2000/09/25 | 847 | 847 | 846 | 847 | 4,000 |
2000/09/22 | 820 | 850 | 820 | 850 | 6,000 |
2000/09/21 | 844 | 850 | 840 | 850 | 14,000 |
2000/09/20 | 840 | 845 | 836 | 845 | 13,000 |
2000/09/19 | 834 | 840 | 823 | 840 | 10,000 |
2000/09/18 | 830 | 835 | 830 | 835 | 3,000 |
2000/09/14 | 821 | 821 | 821 | 821 | 4,000 |
2000/09/13 | 826 | 826 | 820 | 820 | 3,000 |
2000/09/12 | 840 | 840 | 816 | 816 | 3,000 |
2000/09/11 | 830 | 831 | 820 | 820 | 9,000 |
2000/09/08 | 818 | 830 | 818 | 830 | 7,000 |
2000/09/07 | 820 | 820 | 817 | 817 | 4,000 |
2000/09/06 | 825 | 825 | 820 | 820 | 4,000 |
2000/09/05 | 825 | 825 | 820 | 820 | 12,000 |
2000/09/04 | 830 | 830 | 825 | 825 | 3,000 |
2000/09/01 | 840 | 840 | 830 | 830 | 2,000 |
2000/08/31 | 827 | 839 | 824 | 839 | 4,000 |
2000/08/30 | 829 | 840 | 829 | 840 | 2,000 |
2000/08/29 | 839 | 839 | 821 | 826 | 4,000 |
2000/08/28 | 825 | 840 | 825 | 840 | 4,000 |
2000/08/25 | 840 | 840 | 835 | 839 | 7,000 |
2000/08/24 | 835 | 836 | 834 | 836 | 10,000 |
2000/08/23 | 834 | 834 | 834 | 834 | 6,000 |
2000/08/22 | 834 | 835 | 834 | 835 | 3,000 |
2000/08/21 | 835 | 835 | 824 | 834 | 3,000 |
2000/08/18 | 834 | 835 | 823 | 835 | 8,000 |
2000/08/17 | 822 | 835 | 822 | 835 | 9,000 |
2000/08/16 | 830 | 835 | 830 | 835 | 4,000 |
2000/08/15 | 820 | 831 | 820 | 830 | 9,000 |
2000/08/14 | 830 | 830 | 830 | 830 | 5,000 |
2000/08/11 | 830 | 830 | 821 | 821 | 3,000 |
2000/08/10 | 830 | 830 | 830 | 830 | 4,000 |
2000/08/09 | 829 | 829 | 820 | 829 | 5,000 |
2000/08/08 | 829 | 829 | 826 | 826 | 2,000 |
2000/08/07 | 824 | 834 | 811 | 834 | 5,000 |
2000/08/04 | 820 | 824 | 810 | 824 | 6,000 |
2000/08/03 | 816 | 823 | 816 | 823 | 3,000 |
2000/08/02 | 824 | 824 | 816 | 816 | 5,000 |
2000/08/01 | 830 | 830 | 810 | 829 | 10,000 |
2000/07/31 | 825 | 830 | 810 | 823 | 13,000 |
2000/07/28 | 815 | 830 | 810 | 825 | 6,000 |
2000/07/27 | 823 | 823 | 811 | 811 | 6,000 |
2000/07/26 | 820 | 823 | 810 | 823 | 9,000 |
2000/07/25 | 824 | 824 | 805 | 820 | 5,000 |
2000/07/24 | 824 | 834 | 824 | 824 | 6,000 |
2000/07/21 | 824 | 824 | 824 | 824 | 4,000 |
2000/07/19 | 823 | 832 | 823 | 823 | 7,000 |
2000/07/18 | 835 | 835 | 823 | 823 | 17,000 |
2000/07/17 | 825 | 835 | 825 | 835 | 5,000 |
2000/07/14 | 825 | 830 | 825 | 825 | 10,000 |
2000/07/13 | 825 | 825 | 825 | 825 | 16,000 |
2000/07/12 | 826 | 829 | 825 | 825 | 6,000 |
2000/07/11 | 834 | 834 | 826 | 826 | 2,000 |
2000/07/10 | 824 | 835 | 824 | 835 | 5,000 |
2000/07/07 | 823 | 830 | 820 | 830 | 8,000 |
2000/07/06 | 813 | 820 | 813 | 820 | 9,000 |
2000/07/05 | 835 | 835 | 810 | 810 | 5,000 |
2000/07/04 | 841 | 841 | 810 | 835 | 7,000 |
2000/07/03 | 796 | 809 | 796 | 805 | 13,000 |
2000/06/30 | 780 | 794 | 780 | 794 | 6,000 |
2000/06/29 | 790 | 790 | 780 | 780 | 7,000 |
2000/06/28 | 781 | 794 | 780 | 780 | 16,000 |
2000/06/27 | 771 | 781 | 771 | 781 | 4,000 |
2000/06/26 | 754 | 770 | 754 | 770 | 4,000 |
2000/06/23 | 760 | 770 | 750 | 750 | 3,000 |
2000/06/22 | 760 | 760 | 759 | 760 | 5,000 |
2000/06/21 | 749 | 770 | 738 | 760 | 8,000 |
2000/06/20 | 774 | 774 | 737 | 737 | 4,000 |
2000/06/19 | 751 | 775 | 751 | 775 | 5,000 |
2000/06/16 | 750 | 751 | 750 | 751 | 11,000 |
2000/06/15 | 730 | 750 | 730 | 750 | 3,000 |
2000/06/14 | 752 | 752 | 730 | 730 | 3,000 |
2000/06/13 | 741 | 752 | 741 | 752 | 4,000 |
2000/06/12 | 730 | 745 | 730 | 731 | 3,000 |
2000/06/09 | 720 | 722 | 720 | 720 | 8,000 |
2000/06/08 | 720 | 720 | 720 | 720 | 3,000 |
2000/06/07 | 730 | 730 | 715 | 720 | 13,000 |
2000/06/06 | 750 | 750 | 730 | 730 | 8,000 |
2000/06/05 | 740 | 750 | 740 | 750 | 2,000 |
2000/06/02 | 740 | 750 | 740 | 750 | 6,000 |
2000/06/01 | 720 | 740 | 720 | 740 | 2,000 |
2000/05/31 | 720 | 720 | 720 | 720 | 3,000 |
2000/05/30 | 739 | 740 | 739 | 740 | 3,000 |
2000/05/29 | 740 | 740 | 720 | 720 | 3,000 |
2000/05/26 | 720 | 720 | 720 | 720 | 2,000 |
2000/05/25 | 715 | 720 | 715 | 720 | 3,000 |
2000/05/24 | 705 | 705 | 705 | 705 | 1,000 |
2000/05/23 | 747 | 747 | 701 | 705 | 5,000 |
2000/05/22 | 748 | 748 | 730 | 740 | 8,000 |
2000/05/19 | 759 | 759 | 730 | 738 | 5,000 |
2000/05/18 | 739 | 739 | 730 | 739 | 3,000 |
2000/05/17 | 725 | 725 | 725 | 725 | 5,000 |
2000/05/16 | 730 | 730 | 725 | 725 | 3,000 |
2000/05/15 | 725 | 730 | 725 | 730 | 27,000 |
2000/05/12 | 720 | 725 | 719 | 725 | 3,000 |
2000/05/11 | 719 | 719 | 719 | 719 | 1,000 |
2000/05/10 | 719 | 719 | 719 | 719 | 1,000 |
2000/05/09 | 728 | 728 | 719 | 719 | 2,000 |
2000/05/08 | 724 | 730 | 724 | 730 | 2,000 |
2000/05/02 | 697 | 725 | 697 | 704 | 3,000 |
2000/05/01 | 700 | 700 | 695 | 697 | 4,000 |
2000/04/28 | 700 | 721 | 700 | 700 | 9,000 |
2000/04/27 | 701 | 701 | 700 | 700 | 2,000 |
2000/04/26 | 700 | 700 | 700 | 700 | 4,000 |
2000/04/25 | 700 | 700 | 700 | 700 | 6,000 |
2000/04/24 | 701 | 730 | 701 | 710 | 9,000 |
2000/04/21 | 711 | 711 | 700 | 700 | 3,000 |
2000/04/20 | 726 | 726 | 726 | 726 | 3,000 |
2000/04/19 | 725 | 725 | 725 | 725 | 1,000 |
2000/04/18 | 736 | 736 | 722 | 722 | 5,000 |
2000/04/17 | 722 | 724 | 722 | 722 | 27,000 |
2000/04/14 | 722 | 722 | 722 | 722 | 5,000 |
2000/04/13 | 711 | 730 | 707 | 722 | 5,000 |
2000/04/12 | 710 | 710 | 710 | 710 | 1,000 |
2000/04/11 | 700 | 700 | 700 | 700 | 6,000 |
2000/04/10 | 705 | 705 | 700 | 700 | 19,000 |
2000/04/07 | 709 | 709 | 700 | 700 | 15,000 |
2000/04/06 | 710 | 735 | 710 | 734 | 3,000 |
2000/04/05 | 725 | 730 | 710 | 730 | 5,000 |
2000/04/04 | 727 | 740 | 725 | 725 | 8,000 |
2000/04/03 | 728 | 728 | 728 | 728 | 2,000 |
2000/03/31 | 730 | 747 | 727 | 728 | 6,000 |
2000/03/30 | 720 | 739 | 710 | 739 | 6,000 |
2000/03/29 | 700 | 710 | 700 | 710 | 4,000 |
2000/03/28 | 704 | 704 | 700 | 700 | 4,000 |
2000/03/27 | 701 | 750 | 701 | 750 | 11,000 |
2000/03/24 | 700 | 700 | 698 | 700 | 29,000 |
2000/03/23 | 700 | 700 | 697 | 700 | 24,000 |
2000/03/22 | 695 | 700 | 695 | 700 | 18,000 |
2000/03/21 | 700 | 700 | 695 | 700 | 36,000 |
2000/03/17 | 690 | 700 | 690 | 700 | 10,000 |
2000/03/16 | 698 | 700 | 698 | 700 | 3,000 |
2000/03/15 | 700 | 700 | 698 | 698 | 9,000 |
2000/03/14 | 675 | 675 | 675 | 675 | 10,000 |
2000/03/13 | 678 | 678 | 671 | 675 | 9,000 |
2000/03/10 | 680 | 680 | 679 | 679 | 72,000 |
2000/03/09 | 680 | 680 | 680 | 680 | 13,000 |
2000/03/08 | 680 | 680 | 680 | 680 | 21,000 |
2000/03/07 | 685 | 685 | 680 | 685 | 23,000 |
2000/03/06 | 690 | 690 | 685 | 685 | 15,000 |
2000/03/03 | 690 | 700 | 690 | 690 | 26,000 |
2000/03/02 | 700 | 700 | 690 | 690 | 16,000 |
2000/03/01 | 699 | 700 | 690 | 690 | 14,000 |
2000/02/29 | 690 | 700 | 690 | 700 | 8,000 |
2000/02/28 | 700 | 700 | 690 | 700 | 3,000 |
2000/02/24 | 680 | 700 | 680 | 698 | 7,000 |
2000/02/23 | 700 | 700 | 670 | 670 | 30,000 |
2000/02/22 | 700 | 700 | 700 | 700 | 6,000 |
2000/02/21 | 700 | 700 | 680 | 690 | 7,000 |
2000/02/18 | 700 | 730 | 700 | 730 | 7,000 |
2000/02/17 | 701 | 709 | 701 | 701 | 17,000 |
2000/02/16 | 719 | 719 | 700 | 700 | 5,000 |
2000/02/15 | 720 | 721 | 720 | 720 | 22,000 |
2000/02/14 | 721 | 730 | 721 | 721 | 8,000 |
2000/02/10 | 721 | 730 | 721 | 730 | 3,000 |
2000/02/09 | 730 | 730 | 720 | 720 | 6,000 |
2000/02/08 | 728 | 730 | 727 | 730 | 5,000 |
2000/02/07 | 726 | 730 | 726 | 726 | 6,000 |
2000/02/04 | 734 | 735 | 726 | 726 | 18,000 |
2000/02/03 | 730 | 740 | 730 | 739 | 4,000 |
2000/02/02 | 740 | 740 | 740 | 740 | 3,000 |
2000/02/01 | 740 | 740 | 740 | 740 | 1,000 |
2000/01/31 | 740 | 740 | 740 | 740 | 3,000 |
2000/01/28 | 740 | 740 | 730 | 730 | 11,000 |
2000/01/27 | 740 | 740 | 740 | 740 | 1,000 |
2000/01/26 | 740 | 740 | 735 | 735 | 5,000 |
2000/01/25 | 749 | 749 | 740 | 745 | 8,000 |
2000/01/24 | 749 | 749 | 740 | 740 | 6,000 |
2000/01/21 | 735 | 750 | 735 | 750 | 2,000 |
2000/01/20 | 745 | 745 | 745 | 745 | 5,000 |
2000/01/19 | 745 | 745 | 745 | 745 | 5,000 |
2000/01/18 | 731 | 731 | 731 | 731 | 2,000 |
2000/01/14 | 730 | 730 | 730 | 730 | 1,000 |
2000/01/13 | 730 | 750 | 730 | 750 | 2,000 |
2000/01/12 | 720 | 720 | 720 | 720 | 1,000 |
2000/01/07 | 750 | 750 | 715 | 715 | 5,000 |
2000/01/06 | 751 | 751 | 751 | 751 | 1,000 |
2000/01/05 | 750 | 760 | 750 | 760 | 4,000 |
2000/01/04 | 765 | 765 | 750 | 750 | 2,000 |