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 |
---|---|---|---|---|---|
2001/12/28 | 884 | 884 | 884 | 884 | 2,000 |
2001/12/27 | 875 | 875 | 875 | 875 | 1,000 |
2001/12/26 | 875 | 875 | 867 | 867 | 4,000 |
2001/12/25 | 868 | 887 | 868 | 875 | 8,000 |
2001/12/21 | 873 | 873 | 870 | 872 | 7,000 |
2001/12/20 | 842 | 866 | 842 | 866 | 45,000 |
2001/12/19 | 843 | 847 | 840 | 841 | 8,000 |
2001/12/18 | 847 | 851 | 843 | 845 | 8,000 |
2001/12/17 | 847 | 847 | 847 | 847 | 1,000 |
2001/12/14 | 850 | 850 | 847 | 847 | 27,000 |
2001/12/13 | 850 | 850 | 835 | 835 | 7,000 |
2001/12/12 | 840 | 849 | 840 | 849 | 5,000 |
2001/12/11 | 843 | 843 | 840 | 840 | 6,000 |
2001/12/10 | 860 | 860 | 843 | 843 | 9,000 |
2001/12/07 | 832 | 832 | 832 | 832 | 3,000 |
2001/12/06 | 835 | 835 | 831 | 832 | 4,000 |
2001/12/05 | 835 | 843 | 832 | 843 | 6,000 |
2001/12/04 | 845 | 845 | 831 | 831 | 6,000 |
2001/12/03 | 845 | 850 | 845 | 846 | 6,000 |
2001/11/30 | 848 | 851 | 847 | 850 | 10,000 |
2001/11/29 | 831 | 831 | 828 | 828 | 5,000 |
2001/11/28 | 830 | 830 | 828 | 828 | 6,000 |
2001/11/27 | 834 | 834 | 834 | 834 | 2,000 |
2001/11/26 | 834 | 835 | 833 | 835 | 16,000 |
2001/11/22 | 833 | 834 | 833 | 834 | 4,000 |
2001/11/21 | 836 | 838 | 832 | 833 | 9,000 |
2001/11/20 | 841 | 841 | 837 | 837 | 5,000 |
2001/11/19 | 843 | 845 | 843 | 843 | 9,000 |
2001/11/16 | 841 | 843 | 840 | 843 | 7,000 |
2001/11/15 | 849 | 849 | 841 | 841 | 5,000 |
2001/11/14 | 837 | 837 | 837 | 837 | 2,000 |
2001/11/13 | 851 | 851 | 844 | 846 | 7,000 |
2001/11/12 | 851 | 851 | 847 | 847 | 5,000 |
2001/11/09 | 851 | 851 | 851 | 851 | 1,000 |
2001/11/08 | 831 | 855 | 831 | 854 | 9,000 |
2001/11/07 | 835 | 835 | 831 | 831 | 7,000 |
2001/11/06 | 833 | 840 | 830 | 838 | 13,000 |
2001/11/05 | 848 | 848 | 833 | 833 | 12,000 |
2001/11/02 | 860 | 860 | 850 | 850 | 10,000 |
2001/11/01 | 856 | 860 | 847 | 860 | 21,000 |
2001/10/31 | 860 | 860 | 856 | 856 | 6,000 |
2001/10/30 | 860 | 860 | 856 | 860 | 4,000 |
2001/10/29 | 864 | 864 | 855 | 862 | 5,000 |
2001/10/26 | 852 | 864 | 852 | 864 | 9,000 |
2001/10/25 | 855 | 855 | 850 | 850 | 2,000 |
2001/10/24 | 851 | 855 | 845 | 855 | 9,000 |
2001/10/23 | 840 | 851 | 840 | 851 | 5,000 |
2001/10/22 | 840 | 840 | 833 | 840 | 9,000 |
2001/10/19 | 834 | 840 | 830 | 840 | 6,000 |
2001/10/18 | 845 | 845 | 834 | 834 | 7,000 |
2001/10/17 | 850 | 850 | 846 | 846 | 2,000 |
2001/10/16 | 842 | 854 | 834 | 854 | 7,000 |
2001/10/15 | 834 | 842 | 834 | 842 | 9,000 |
2001/10/12 | 832 | 855 | 831 | 854 | 14,000 |
2001/10/11 | 830 | 832 | 830 | 832 | 7,000 |
2001/10/10 | 830 | 850 | 829 | 830 | 7,000 |
2001/10/09 | 830 | 839 | 830 | 839 | 5,000 |
2001/10/05 | 843 | 843 | 830 | 830 | 9,000 |
2001/10/04 | 849 | 853 | 841 | 853 | 8,000 |
2001/10/03 | 850 | 850 | 840 | 850 | 10,000 |
2001/10/02 | 841 | 842 | 840 | 842 | 3,000 |
2001/10/01 | 850 | 850 | 841 | 841 | 8,000 |
2001/09/28 | 839 | 841 | 839 | 841 | 6,000 |
2001/09/27 | 830 | 834 | 830 | 834 | 3,000 |
2001/09/26 | 831 | 831 | 813 | 820 | 3,000 |
2001/09/25 | 835 | 835 | 822 | 822 | 10,000 |
2001/09/21 | 850 | 850 | 840 | 841 | 31,000 |
2001/09/20 | 854 | 854 | 838 | 840 | 33,000 |
2001/09/19 | 841 | 849 | 841 | 849 | 5,000 |
2001/09/18 | 847 | 850 | 841 | 850 | 9,000 |
2001/09/17 | 851 | 851 | 840 | 840 | 9,000 |
2001/09/14 | 850 | 850 | 850 | 850 | 13,000 |
2001/09/13 | 850 | 850 | 830 | 840 | 7,000 |
2001/09/12 | 860 | 860 | 850 | 850 | 12,000 |
2001/09/11 | 863 | 863 | 863 | 863 | 4,000 |
2001/09/10 | 862 | 865 | 862 | 863 | 3,000 |
2001/09/07 | 869 | 869 | 863 | 866 | 5,000 |
2001/09/06 | 872 | 872 | 863 | 863 | 7,000 |
2001/09/05 | 887 | 887 | 870 | 870 | 12,000 |
2001/09/04 | 880 | 888 | 876 | 888 | 5,000 |
2001/09/03 | 885 | 885 | 881 | 881 | 5,000 |
2001/08/31 | 887 | 897 | 883 | 883 | 6,000 |
2001/08/30 | 886 | 886 | 885 | 885 | 4,000 |
2001/08/29 | 881 | 885 | 881 | 885 | 2,000 |
2001/08/28 | 882 | 886 | 881 | 881 | 9,000 |
2001/08/27 | 889 | 890 | 884 | 890 | 5,000 |
2001/08/24 | 881 | 881 | 881 | 881 | 1,000 |
2001/08/23 | 880 | 880 | 880 | 880 | 2,000 |
2001/08/22 | 888 | 888 | 888 | 888 | 4,000 |
2001/08/21 | 887 | 887 | 872 | 872 | 3,000 |
2001/08/20 | 867 | 890 | 867 | 887 | 8,000 |
2001/08/17 | 893 | 893 | 890 | 890 | 6,000 |
2001/08/16 | 896 | 901 | 896 | 901 | 4,000 |
2001/08/15 | 890 | 890 | 890 | 890 | 6,000 |
2001/08/14 | 900 | 900 | 891 | 892 | 3,000 |
2001/08/13 | 905 | 909 | 900 | 900 | 7,000 |
2001/08/10 | 905 | 905 | 899 | 905 | 7,000 |
2001/08/09 | 904 | 904 | 901 | 901 | 2,000 |
2001/08/08 | 908 | 908 | 903 | 906 | 3,000 |
2001/08/07 | 904 | 907 | 904 | 907 | 2,000 |
2001/08/06 | 900 | 900 | 900 | 900 | 2,000 |
2001/08/03 | 885 | 889 | 885 | 889 | 2,000 |
2001/08/02 | 918 | 918 | 910 | 916 | 11,000 |
2001/08/01 | 895 | 900 | 890 | 898 | 6,000 |
2001/07/31 | 886 | 890 | 880 | 880 | 5,000 |
2001/07/30 | 882 | 882 | 876 | 881 | 3,000 |
2001/07/27 | 887 | 892 | 885 | 890 | 7,000 |
2001/07/26 | 885 | 890 | 885 | 890 | 3,000 |
2001/07/25 | 885 | 885 | 880 | 882 | 7,000 |
2001/07/24 | 876 | 879 | 876 | 879 | 7,000 |
2001/07/23 | 876 | 876 | 860 | 876 | 13,000 |
2001/07/19 | 881 | 881 | 871 | 871 | 5,000 |
2001/07/18 | 883 | 883 | 880 | 881 | 5,000 |
2001/07/17 | 870 | 890 | 870 | 873 | 8,000 |
2001/07/16 | 870 | 870 | 870 | 870 | 2,000 |
2001/07/13 | 888 | 888 | 871 | 872 | 8,000 |
2001/07/12 | 893 | 893 | 890 | 890 | 2,000 |
2001/07/11 | 889 | 890 | 889 | 890 | 4,000 |
2001/07/10 | 871 | 890 | 870 | 889 | 6,000 |
2001/07/09 | 889 | 890 | 870 | 870 | 6,000 |
2001/07/06 | 895 | 895 | 870 | 890 | 7,000 |
2001/07/05 | 901 | 901 | 901 | 901 | 1,000 |
2001/07/04 | 909 | 910 | 901 | 901 | 7,000 |
2001/07/03 | 920 | 920 | 900 | 910 | 5,000 |
2001/07/02 | 911 | 919 | 908 | 908 | 6,000 |
2001/06/29 | 910 | 910 | 904 | 908 | 18,000 |
2001/06/28 | 895 | 900 | 890 | 890 | 7,000 |
2001/06/27 | 881 | 881 | 881 | 881 | 3,000 |
2001/06/26 | 882 | 885 | 882 | 885 | 6,000 |
2001/06/25 | 880 | 882 | 880 | 881 | 10,000 |
2001/06/22 | 870 | 879 | 867 | 879 | 5,000 |
2001/06/20 | 865 | 865 | 865 | 865 | 3,000 |
2001/06/19 | 865 | 865 | 865 | 865 | 2,000 |
2001/06/18 | 865 | 875 | 865 | 875 | 3,000 |
2001/06/15 | 873 | 873 | 862 | 862 | 5,000 |
2001/06/14 | 875 | 875 | 862 | 873 | 9,000 |
2001/06/13 | 875 | 875 | 865 | 875 | 18,000 |
2001/06/12 | 893 | 893 | 868 | 870 | 3,000 |
2001/06/11 | 871 | 871 | 868 | 868 | 4,000 |
2001/06/08 | 897 | 897 | 870 | 870 | 31,000 |
2001/06/07 | 870 | 870 | 870 | 870 | 3,000 |
2001/06/06 | 869 | 869 | 869 | 869 | 1,000 |
2001/06/05 | 868 | 869 | 868 | 868 | 7,000 |
2001/06/04 | 880 | 880 | 868 | 868 | 5,000 |
2001/06/01 | 880 | 880 | 868 | 868 | 6,000 |
2001/05/30 | 880 | 880 | 880 | 880 | 3,000 |
2001/05/29 | 880 | 880 | 880 | 880 | 2,000 |
2001/05/28 | 880 | 880 | 880 | 880 | 1,000 |
2001/05/25 | 885 | 885 | 885 | 885 | 2,000 |
2001/05/23 | 897 | 900 | 891 | 900 | 22,000 |
2001/05/22 | 880 | 899 | 870 | 897 | 29,000 |
2001/05/21 | 870 | 870 | 862 | 862 | 2,000 |
2001/05/18 | 870 | 880 | 860 | 880 | 11,000 |
2001/05/17 | 848 | 858 | 848 | 858 | 3,000 |
2001/05/16 | 833 | 833 | 833 | 833 | 1,000 |
2001/05/15 | 870 | 870 | 850 | 870 | 11,000 |
2001/05/14 | 869 | 869 | 860 | 860 | 5,000 |
2001/05/11 | 869 | 869 | 869 | 869 | 1,000 |
2001/05/10 | 875 | 875 | 870 | 870 | 3,000 |
2001/05/09 | 870 | 875 | 868 | 875 | 6,000 |
2001/05/08 | 885 | 890 | 880 | 885 | 6,000 |
2001/05/07 | 880 | 885 | 880 | 885 | 2,000 |
2001/05/02 | 894 | 894 | 894 | 894 | 3,000 |
2001/05/01 | 862 | 904 | 862 | 904 | 16,000 |
2001/04/27 | 850 | 850 | 832 | 832 | 8,000 |
2001/04/26 | 835 | 850 | 835 | 850 | 7,000 |
2001/04/25 | 826 | 838 | 826 | 835 | 5,000 |
2001/04/24 | 850 | 850 | 825 | 826 | 6,000 |
2001/04/23 | 831 | 835 | 831 | 831 | 3,000 |
2001/04/20 | 831 | 831 | 825 | 825 | 4,000 |
2001/04/19 | 830 | 830 | 830 | 830 | 4,000 |
2001/04/18 | 830 | 830 | 827 | 827 | 5,000 |
2001/04/17 | 821 | 830 | 821 | 830 | 4,000 |
2001/04/13 | 833 | 833 | 820 | 820 | 7,000 |
2001/04/12 | 860 | 870 | 835 | 835 | 5,000 |
2001/04/11 | 841 | 850 | 841 | 850 | 5,000 |
2001/04/10 | 841 | 841 | 841 | 841 | 1,000 |
2001/04/09 | 850 | 850 | 840 | 840 | 2,000 |
2001/04/06 | 849 | 850 | 849 | 850 | 2,000 |
2001/04/05 | 849 | 849 | 849 | 849 | 1,000 |
2001/04/04 | 847 | 849 | 835 | 849 | 5,000 |
2001/04/03 | 860 | 860 | 850 | 850 | 3,000 |
2001/04/02 | 860 | 860 | 820 | 820 | 6,000 |
2001/03/30 | 870 | 870 | 870 | 870 | 1,000 |
2001/03/29 | 854 | 855 | 850 | 855 | 5,000 |
2001/03/28 | 869 | 870 | 859 | 870 | 10,000 |
2001/03/27 | 814 | 855 | 814 | 855 | 11,000 |
2001/03/26 | 879 | 900 | 879 | 900 | 37,000 |
2001/03/23 | 878 | 879 | 876 | 879 | 14,000 |
2001/03/22 | 870 | 880 | 870 | 871 | 12,000 |
2001/03/21 | 851 | 870 | 851 | 870 | 4,000 |
2001/03/19 | 860 | 860 | 850 | 850 | 4,000 |
2001/03/16 | 848 | 850 | 848 | 850 | 4,000 |
2001/03/15 | 850 | 850 | 838 | 850 | 6,000 |
2001/03/14 | 849 | 850 | 849 | 850 | 8,000 |
2001/03/13 | 850 | 850 | 841 | 845 | 4,000 |
2001/03/09 | 850 | 850 | 850 | 850 | 15,000 |
2001/03/08 | 845 | 848 | 840 | 848 | 5,000 |
2001/03/07 | 848 | 850 | 845 | 845 | 7,000 |
2001/03/06 | 845 | 845 | 842 | 842 | 7,000 |
2001/03/05 | 849 | 849 | 849 | 849 | 1,000 |
2001/03/02 | 840 | 850 | 840 | 850 | 8,000 |
2001/03/01 | 830 | 830 | 830 | 830 | 1,000 |
2001/02/28 | 844 | 845 | 841 | 841 | 3,000 |
2001/02/27 | 850 | 850 | 844 | 844 | 7,000 |
2001/02/26 | 840 | 840 | 840 | 840 | 1,000 |
2001/02/23 | 830 | 831 | 828 | 828 | 8,000 |
2001/02/22 | 830 | 830 | 830 | 830 | 3,000 |
2001/02/21 | 829 | 829 | 829 | 829 | 2,000 |
2001/02/20 | 850 | 850 | 828 | 828 | 2,000 |
2001/02/19 | 830 | 830 | 828 | 828 | 5,000 |
2001/02/16 | 833 | 833 | 825 | 828 | 8,000 |
2001/02/15 | 825 | 825 | 821 | 825 | 10,000 |
2001/02/14 | 820 | 820 | 820 | 820 | 1,000 |
2001/02/13 | 825 | 825 | 825 | 825 | 2,000 |
2001/02/09 | 820 | 825 | 820 | 825 | 4,000 |
2001/02/07 | 815 | 815 | 815 | 815 | 1,000 |
2001/02/06 | 830 | 830 | 830 | 830 | 2,000 |
2001/02/05 | 811 | 811 | 810 | 810 | 4,000 |
2001/02/02 | 815 | 815 | 813 | 813 | 4,000 |
2001/02/01 | 820 | 820 | 820 | 820 | 1,000 |
2001/01/31 | 825 | 825 | 820 | 820 | 4,000 |
2001/01/30 | 830 | 837 | 825 | 835 | 13,000 |
2001/01/29 | 819 | 820 | 819 | 820 | 24,000 |
2001/01/26 | 819 | 819 | 819 | 819 | 2,000 |
2001/01/25 | 810 | 810 | 810 | 810 | 1,000 |
2001/01/24 | 807 | 807 | 807 | 807 | 1,000 |
2001/01/23 | 807 | 807 | 807 | 807 | 1,000 |
2001/01/22 | 818 | 819 | 806 | 806 | 4,000 |
2001/01/19 | 805 | 820 | 805 | 819 | 7,000 |
2001/01/18 | 805 | 805 | 790 | 804 | 6,000 |
2001/01/17 | 805 | 805 | 805 | 805 | 1,000 |
2001/01/16 | 810 | 810 | 805 | 805 | 3,000 |
2001/01/12 | 791 | 800 | 791 | 796 | 5,000 |
2001/01/10 | 780 | 780 | 770 | 780 | 4,000 |
2001/01/09 | 782 | 790 | 782 | 790 | 4,000 |
2001/01/05 | 818 | 818 | 818 | 818 | 1,000 |
2001/01/04 | 819 | 819 | 819 | 819 | 1,000 |