日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 808 809 804 809 8,000
2002/12/27 806 808 806 808 11,000
2002/12/26 823 823 806 806 13,000
2002/12/25 790 793 788 793 14,000
2002/12/24 797 797 789 791 11,000
2002/12/20 796 797 782 783 14,000
2002/12/19 799 799 785 786 13,000
2002/12/18 792 800 791 798 11,000
2002/12/17 804 804 797 802 16,000
2002/12/16 800 800 795 795 5,000
2002/12/13 810 810 799 800 40,000
2002/12/12 799 800 799 800 7,000
2002/12/11 801 802 793 799 17,000
2002/12/10 810 810 800 801 21,000
2002/12/09 798 800 798 800 5,000
2002/12/06 800 800 797 798 6,000
2002/12/05 802 802 793 800 15,000
2002/12/04 802 805 800 800 18,000
2002/12/03 822 822 800 803 24,000
2002/12/02 830 830 814 817 16,000
2002/11/29 811 830 795 830 23,000
2002/11/28 823 823 811 811 11,000
2002/11/27 820 829 819 829 13,000
2002/11/26 829 829 819 819 9,000
2002/11/25 786 842 781 832 31,000
2002/11/22 786 786 780 786 24,000
2002/11/21 790 790 780 783 11,000
2002/11/20 818 818 785 791 16,000
2002/11/19 825 825 810 817 12,000
2002/11/18 829 829 813 825 11,000
2002/11/15 846 846 832 832 15,000
2002/11/14 850 850 840 846 9,000
2002/11/13 854 854 851 851 3,000
2002/11/12 847 854 847 854 10,000
2002/11/11 855 856 847 847 22,000
2002/11/08 868 868 860 860 4,000
2002/11/07 863 867 856 867 8,000
2002/11/06 862 869 862 866 11,000
2002/11/05 857 870 857 861 205,000
2002/11/01 856 866 856 856 7,000
2002/10/31 861 862 856 856 6,000
2002/10/30 861 862 855 861 7,000
2002/10/29 860 862 857 862 13,000
2002/10/28 860 860 856 860 5,000
2002/10/25 859 863 852 863 4,000
2002/10/24 860 860 855 856 7,000
2002/10/23 870 870 861 861 14,000
2002/10/22 874 876 870 870 18,000
2002/10/21 874 874 871 874 7,000
2002/10/18 871 874 871 874 14,000
2002/10/17 870 872 870 871 23,000
2002/10/16 871 871 870 870 5,000
2002/10/15 871 872 871 872 10,000
2002/10/11 870 871 870 871 3,000
2002/10/10 876 876 870 871 10,000
2002/10/09 883 883 875 875 3,000
2002/10/08 880 884 879 884 13,000
2002/10/07 880 881 880 880 6,000
2002/10/04 881 889 881 888 4,000
2002/10/03 882 887 881 886 19,000
2002/10/02 880 884 880 884 10,000
2002/10/01 894 894 885 885 14,000
2002/09/30 897 898 894 894 9,000
2002/09/27 899 900 896 898 25,000
2002/09/26 896 902 896 898 28,000
2002/09/25 895 904 892 896 23,000
2002/09/24 920 922 911 921 57,000
2002/09/20 930 930 920 920 32,000
2002/09/19 919 929 919 925 17,000
2002/09/18 919 919 915 919 10,000
2002/09/17 905 920 902 920 12,000
2002/09/13 895 900 895 900 37,000
2002/09/12 918 920 915 915 9,000
2002/09/11 918 918 902 903 7,000
2002/09/10 918 922 918 919 12,000
2002/09/09 905 908 900 908 7,000
2002/09/06 907 907 897 902 5,000
2002/09/05 902 912 893 912 8,000
2002/09/04 897 901 890 901 11,000
2002/09/03 913 913 897 897 15,000
2002/09/02 914 915 905 915 7,000
2002/08/30 905 916 901 916 13,000
2002/08/29 919 919 906 907 13,000
2002/08/28 934 934 929 929 6,000
2002/08/27 929 935 910 935 7,000
2002/08/26 930 930 920 929 9,000
2002/08/23 915 925 910 920 10,000
2002/08/22 917 917 900 915 20,000
2002/08/21 909 938 906 917 26,000
2002/08/20 909 909 899 908 8,000
2002/08/19 905 905 885 900 16,000
2002/08/16 898 904 898 904 8,000
2002/08/15 898 900 897 900 18,000
2002/08/14 882 894 882 891 10,000
2002/08/13 897 897 881 881 7,000
2002/08/12 899 899 890 891 6,000
2002/08/09 895 895 889 889 12,000
2002/08/08 877 880 877 880 6,000
2002/08/07 880 880 877 877 4,000
2002/08/06 880 890 880 890 5,000
2002/08/05 875 883 875 883 2,000
2002/08/02 884 889 875 875 11,000
2002/08/01 887 887 874 874 5,000
2002/07/31 880 880 873 879 4,000
2002/07/30 891 891 871 871 6,000
2002/07/29 875 875 871 871 3,000
2002/07/26 875 875 870 870 5,000
2002/07/25 870 880 870 879 4,000
2002/07/24 880 883 871 871 6,000
2002/07/23 881 890 881 890 4,000
2002/07/22 890 894 890 891 6,000
2002/07/19 885 900 881 900 17,000
2002/07/18 880 888 875 888 16,000
2002/07/17 875 877 866 875 11,000
2002/07/16 866 877 865 876 12,000
2002/07/15 879 879 865 865 16,000
2002/07/12 883 884 878 878 5,000
2002/07/11 881 883 881 883 4,000
2002/07/10 889 889 882 882 5,000
2002/07/09 875 890 875 889 8,000
2002/07/08 883 883 876 876 5,000
2002/07/05 875 881 873 873 13,000
2002/07/04 881 881 878 879 6,000
2002/07/03 879 885 875 885 9,000
2002/07/02 884 884 873 874 12,000
2002/07/01 866 884 866 874 5,000
2002/06/28 894 894 875 880 15,000
2002/06/27 867 870 864 864 9,000
2002/06/26 872 876 868 868 7,000
2002/06/25 867 877 866 872 7,000
2002/06/24 863 872 863 872 7,000
2002/06/21 865 865 863 865 69,000
2002/06/20 868 868 864 865 4,000
2002/06/19 870 870 865 865 3,000
2002/06/18 875 880 870 880 7,000
2002/06/17 885 885 875 875 5,000
2002/06/14 876 895 870 895 55,000
2002/06/13 891 891 885 885 14,000
2002/06/12 900 900 896 896 4,000
2002/06/11 900 900 900 900 2,000
2002/06/10 896 900 891 900 5,000
2002/06/07 900 900 895 895 5,000
2002/06/06 917 917 900 900 8,000
2002/06/05 917 919 910 913 13,000
2002/06/04 905 907 895 907 6,000
2002/06/03 910 912 910 912 4,000
2002/05/31 916 920 910 910 25,000
2002/05/30 916 916 903 906 19,000
2002/05/29 910 910 902 910 11,000
2002/05/28 896 896 890 896 10,000
2002/05/27 896 920 896 920 7,000
2002/05/24 892 896 890 890 7,000
2002/05/23 886 892 886 891 8,000
2002/05/22 883 889 883 889 5,000
2002/05/21 878 878 875 877 6,000
2002/05/20 880 880 875 875 7,000
2002/05/17 881 881 871 871 4,000
2002/05/16 864 881 864 881 5,000
2002/05/15 869 869 862 862 7,000
2002/05/14 870 871 853 859 9,000
2002/05/13 858 858 853 853 5,000
2002/05/10 854 862 852 858 12,000
2002/05/09 853 854 853 854 5,000
2002/05/08 861 861 856 859 7,000
2002/05/07 865 865 856 861 4,000
2002/05/02 864 864 856 856 5,000
2002/05/01 851 855 851 855 4,000
2002/04/30 860 860 850 850 12,000
2002/04/26 865 865 860 860 6,000
2002/04/25 864 864 863 863 3,000
2002/04/24 874 874 862 862 4,000
2002/04/23 866 870 862 869 13,000
2002/04/22 888 888 870 870 3,000
2002/04/19 864 870 864 865 4,000
2002/04/18 864 873 864 872 6,000
2002/04/17 862 862 862 862 2,000
2002/04/16 870 870 861 861 4,000
2002/04/15 878 878 859 859 5,000
2002/04/12 878 878 868 868 4,000
2002/04/11 875 875 870 870 3,000
2002/04/10 877 879 877 879 5,000
2002/04/09 871 880 871 880 3,000
2002/04/08 868 868 868 868 7,000
2002/04/05 875 876 873 873 4,000
2002/04/04 866 880 866 870 9,000
2002/04/03 862 876 862 866 8,000
2002/04/02 900 900 869 870 12,000
2002/04/01 899 900 899 900 2,000
2002/03/29 889 889 888 888 4,000
2002/03/28 890 890 890 890 2,000
2002/03/27 892 904 890 904 7,000
2002/03/26 892 893 892 892 12,000
2002/03/25 920 920 911 913 54,000
2002/03/22 916 920 915 920 9,000
2002/03/20 929 930 916 916 11,000
2002/03/19 918 919 915 919 13,000
2002/03/18 920 920 911 918 5,000
2002/03/15 907 910 907 910 8,000
2002/03/14 936 936 905 905 11,000
2002/03/13 940 940 934 935 9,000
2002/03/12 939 948 939 942 6,000
2002/03/11 931 949 931 939 10,000
2002/03/08 920 930 920 930 44,000
2002/03/07 915 920 911 920 7,000
2002/03/06 910 920 910 911 9,000
2002/03/05 915 917 910 910 7,000
2002/03/04 910 915 905 915 11,000
2002/03/01 905 909 905 905 15,000
2002/02/28 890 905 890 905 6,000
2002/02/27 890 900 882 900 6,000
2002/02/26 882 890 882 890 6,000
2002/02/25 871 871 860 861 12,000
2002/02/22 880 881 871 871 9,000
2002/02/21 878 880 878 880 4,000
2002/02/20 867 878 867 878 11,000
2002/02/19 878 878 867 867 3,000
2002/02/18 875 878 875 878 2,000
2002/02/15 878 878 875 878 5,000
2002/02/14 878 895 875 895 12,000
2002/02/13 859 875 858 875 10,000
2002/02/12 855 860 855 860 2,000
2002/02/08 853 862 853 855 13,000
2002/02/07 861 861 852 852 4,000
2002/02/06 860 861 860 861 3,000
2002/02/05 857 860 857 859 4,000
2002/02/04 870 870 860 860 4,000
2002/02/01 879 879 872 872 4,000
2002/01/31 869 870 865 870 3,000
2002/01/30 868 869 868 869 4,000
2002/01/29 860 860 860 860 1,000
2002/01/28 869 869 845 845 4,000
2002/01/25 869 869 869 869 3,000
2002/01/24 852 852 851 851 6,000
2002/01/23 855 855 848 852 4,000
2002/01/22 869 869 849 857 5,000
2002/01/21 867 867 850 850 9,000
2002/01/18 841 847 837 847 13,000
2002/01/17 841 841 841 841 1,000
2002/01/16 850 850 841 841 2,000
2002/01/15 841 880 841 870 8,000
2002/01/11 850 850 836 836 10,000
2002/01/10 855 855 850 850 2,000
2002/01/09 856 860 856 860 10,000
2002/01/08 870 870 870 870 1,000
2002/01/07 885 893 884 892 12,000
2002/01/04 883 883 883 883 1,000

このページの先頭へ