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 |
|---|---|---|---|---|---|
| 2003/12/30 | 860 | 865 | 854 | 854 | 12,000 |
| 2003/12/29 | 865 | 865 | 854 | 854 | 5,000 |
| 2003/12/26 | 854 | 854 | 845 | 845 | 2,000 |
| 2003/12/25 | 846 | 848 | 842 | 844 | 8,000 |
| 2003/12/24 | 850 | 857 | 850 | 850 | 6,000 |
| 2003/12/22 | 846 | 847 | 842 | 847 | 6,000 |
| 2003/12/19 | 842 | 846 | 842 | 846 | 7,000 |
| 2003/12/18 | 842 | 845 | 842 | 845 | 4,000 |
| 2003/12/17 | 846 | 846 | 845 | 845 | 2,000 |
| 2003/12/16 | 845 | 848 | 845 | 848 | 5,000 |
| 2003/12/15 | 847 | 847 | 836 | 845 | 14,000 |
| 2003/12/12 | 834 | 835 | 828 | 831 | 34,000 |
| 2003/12/11 | 835 | 836 | 830 | 831 | 14,000 |
| 2003/12/10 | 839 | 839 | 830 | 835 | 24,000 |
| 2003/12/09 | 828 | 830 | 828 | 830 | 5,000 |
| 2003/12/08 | 830 | 830 | 825 | 828 | 3,000 |
| 2003/12/05 | 824 | 830 | 823 | 830 | 4,000 |
| 2003/12/04 | 824 | 824 | 824 | 824 | 2,000 |
| 2003/12/03 | 835 | 835 | 830 | 831 | 5,000 |
| 2003/12/02 | 822 | 835 | 822 | 835 | 30,000 |
| 2003/12/01 | 821 | 826 | 818 | 820 | 7,000 |
| 2003/11/28 | 829 | 829 | 820 | 820 | 5,000 |
| 2003/11/27 | 821 | 823 | 821 | 823 | 3,000 |
| 2003/11/26 | 825 | 825 | 820 | 821 | 5,000 |
| 2003/11/25 | 824 | 825 | 824 | 825 | 2,000 |
| 2003/11/21 | 818 | 822 | 818 | 822 | 4,000 |
| 2003/11/20 | 818 | 818 | 817 | 817 | 5,000 |
| 2003/11/19 | 818 | 823 | 818 | 823 | 9,000 |
| 2003/11/18 | 815 | 818 | 815 | 818 | 6,000 |
| 2003/11/17 | 819 | 819 | 818 | 818 | 2,000 |
| 2003/11/14 | 826 | 826 | 819 | 819 | 15,000 |
| 2003/11/13 | 819 | 824 | 819 | 824 | 4,000 |
| 2003/11/12 | 825 | 825 | 813 | 817 | 10,000 |
| 2003/11/11 | 822 | 826 | 816 | 816 | 12,000 |
| 2003/11/10 | 816 | 823 | 816 | 823 | 3,000 |
| 2003/11/07 | 822 | 823 | 822 | 823 | 12,000 |
| 2003/11/06 | 821 | 825 | 821 | 822 | 4,000 |
| 2003/11/05 | 822 | 824 | 822 | 824 | 3,000 |
| 2003/11/04 | 818 | 826 | 818 | 821 | 7,000 |
| 2003/10/31 | 828 | 828 | 821 | 827 | 6,000 |
| 2003/10/30 | 819 | 829 | 819 | 828 | 10,000 |
| 2003/10/29 | 818 | 823 | 818 | 823 | 7,000 |
| 2003/10/28 | 815 | 820 | 813 | 816 | 9,000 |
| 2003/10/27 | 820 | 820 | 813 | 813 | 29,000 |
| 2003/10/24 | 840 | 840 | 816 | 818 | 43,000 |
| 2003/10/23 | 850 | 850 | 840 | 840 | 16,000 |
| 2003/10/22 | 857 | 857 | 851 | 851 | 5,000 |
| 2003/10/21 | 860 | 860 | 851 | 856 | 8,000 |
| 2003/10/20 | 862 | 862 | 852 | 862 | 8,000 |
| 2003/10/17 | 860 | 861 | 859 | 861 | 8,000 |
| 2003/10/16 | 850 | 863 | 850 | 863 | 12,000 |
| 2003/10/15 | 850 | 851 | 847 | 849 | 9,000 |
| 2003/10/14 | 849 | 853 | 848 | 848 | 20,000 |
| 2003/10/10 | 852 | 853 | 848 | 848 | 41,000 |
| 2003/10/09 | 853 | 855 | 853 | 853 | 13,000 |
| 2003/10/08 | 866 | 866 | 856 | 858 | 9,000 |
| 2003/10/07 | 862 | 867 | 860 | 860 | 8,000 |
| 2003/10/06 | 864 | 865 | 861 | 862 | 7,000 |
| 2003/10/03 | 860 | 865 | 860 | 865 | 11,000 |
| 2003/10/02 | 852 | 861 | 852 | 861 | 16,000 |
| 2003/10/01 | 852 | 852 | 848 | 850 | 40,000 |
| 2003/09/30 | 853 | 858 | 851 | 851 | 14,000 |
| 2003/09/29 | 874 | 874 | 858 | 858 | 11,000 |
| 2003/09/26 | 885 | 885 | 870 | 875 | 17,000 |
| 2003/09/25 | 884 | 889 | 883 | 887 | 19,000 |
| 2003/09/24 | 901 | 912 | 900 | 908 | 75,000 |
| 2003/09/22 | 899 | 905 | 895 | 897 | 34,000 |
| 2003/09/19 | 890 | 898 | 890 | 898 | 17,000 |
| 2003/09/18 | 885 | 889 | 882 | 889 | 38,000 |
| 2003/09/17 | 889 | 890 | 885 | 885 | 32,000 |
| 2003/09/16 | 890 | 890 | 886 | 889 | 10,000 |
| 2003/09/12 | 890 | 890 | 889 | 889 | 34,000 |
| 2003/09/11 | 890 | 890 | 887 | 887 | 10,000 |
| 2003/09/10 | 889 | 892 | 889 | 891 | 7,000 |
| 2003/09/09 | 886 | 887 | 886 | 887 | 3,000 |
| 2003/09/08 | 879 | 883 | 879 | 883 | 12,000 |
| 2003/09/05 | 879 | 883 | 879 | 880 | 11,000 |
| 2003/09/04 | 882 | 882 | 879 | 880 | 18,000 |
| 2003/09/03 | 882 | 883 | 875 | 882 | 20,000 |
| 2003/09/02 | 886 | 889 | 885 | 885 | 13,000 |
| 2003/09/01 | 886 | 887 | 885 | 885 | 12,000 |
| 2003/08/29 | 876 | 887 | 876 | 886 | 7,000 |
| 2003/08/28 | 880 | 881 | 878 | 878 | 11,000 |
| 2003/08/27 | 886 | 886 | 882 | 882 | 3,000 |
| 2003/08/26 | 886 | 886 | 880 | 881 | 11,000 |
| 2003/08/25 | 886 | 886 | 881 | 881 | 7,000 |
| 2003/08/22 | 891 | 891 | 885 | 885 | 9,000 |
| 2003/08/21 | 886 | 891 | 886 | 887 | 9,000 |
| 2003/08/20 | 903 | 903 | 893 | 893 | 4,000 |
| 2003/08/19 | 895 | 895 | 887 | 895 | 4,000 |
| 2003/08/18 | 890 | 892 | 890 | 892 | 2,000 |
| 2003/08/15 | 899 | 899 | 894 | 894 | 3,000 |
| 2003/08/14 | 890 | 890 | 890 | 890 | 3,000 |
| 2003/08/13 | 885 | 885 | 882 | 885 | 3,000 |
| 2003/08/12 | 885 | 885 | 885 | 885 | 5,000 |
| 2003/08/08 | 882 | 885 | 882 | 884 | 7,000 |
| 2003/08/07 | 898 | 898 | 898 | 898 | 1,000 |
| 2003/08/06 | 887 | 890 | 887 | 890 | 2,000 |
| 2003/08/05 | 895 | 895 | 884 | 886 | 10,000 |
| 2003/08/04 | 900 | 900 | 895 | 896 | 9,000 |
| 2003/08/01 | 907 | 907 | 895 | 895 | 9,000 |
| 2003/07/31 | 899 | 904 | 896 | 904 | 9,000 |
| 2003/07/30 | 904 | 904 | 893 | 900 | 7,000 |
| 2003/07/29 | 900 | 900 | 893 | 899 | 8,000 |
| 2003/07/28 | 899 | 899 | 894 | 899 | 6,000 |
| 2003/07/25 | 903 | 905 | 897 | 898 | 9,000 |
| 2003/07/24 | 900 | 903 | 900 | 903 | 6,000 |
| 2003/07/23 | 896 | 901 | 895 | 900 | 10,000 |
| 2003/07/22 | 907 | 907 | 895 | 895 | 8,000 |
| 2003/07/18 | 901 | 902 | 899 | 902 | 8,000 |
| 2003/07/17 | 909 | 909 | 900 | 900 | 10,000 |
| 2003/07/16 | 910 | 910 | 909 | 909 | 3,000 |
| 2003/07/15 | 910 | 910 | 900 | 900 | 14,000 |
| 2003/07/14 | 903 | 908 | 903 | 906 | 5,000 |
| 2003/07/11 | 898 | 900 | 893 | 893 | 7,000 |
| 2003/07/10 | 899 | 900 | 895 | 897 | 13,000 |
| 2003/07/09 | 890 | 896 | 890 | 892 | 4,000 |
| 2003/07/08 | 897 | 902 | 889 | 889 | 6,000 |
| 2003/07/07 | 903 | 903 | 896 | 896 | 10,000 |
| 2003/07/04 | 899 | 900 | 890 | 900 | 10,000 |
| 2003/07/03 | 897 | 898 | 892 | 898 | 9,000 |
| 2003/07/02 | 900 | 900 | 890 | 890 | 11,000 |
| 2003/07/01 | 876 | 890 | 876 | 890 | 14,000 |
| 2003/06/30 | 909 | 909 | 875 | 875 | 17,000 |
| 2003/06/27 | 883 | 883 | 870 | 873 | 6,000 |
| 2003/06/26 | 878 | 878 | 871 | 873 | 4,000 |
| 2003/06/25 | 878 | 878 | 878 | 878 | 2,000 |
| 2003/06/24 | 875 | 878 | 875 | 878 | 7,000 |
| 2003/06/23 | 865 | 872 | 865 | 872 | 8,000 |
| 2003/06/20 | 869 | 870 | 865 | 865 | 6,000 |
| 2003/06/19 | 865 | 869 | 865 | 869 | 8,000 |
| 2003/06/18 | 868 | 868 | 865 | 865 | 4,000 |
| 2003/06/17 | 870 | 870 | 858 | 858 | 7,000 |
| 2003/06/16 | 872 | 872 | 866 | 866 | 6,000 |
| 2003/06/13 | 874 | 879 | 863 | 863 | 39,000 |
| 2003/06/12 | 866 | 867 | 864 | 864 | 9,000 |
| 2003/06/11 | 867 | 868 | 864 | 865 | 8,000 |
| 2003/06/10 | 874 | 874 | 874 | 874 | 1,000 |
| 2003/06/09 | 876 | 879 | 876 | 879 | 3,000 |
| 2003/06/06 | 865 | 869 | 865 | 869 | 2,000 |
| 2003/06/05 | 863 | 865 | 863 | 865 | 3,000 |
| 2003/06/04 | 864 | 864 | 862 | 862 | 4,000 |
| 2003/06/03 | 872 | 872 | 864 | 872 | 5,000 |
| 2003/06/02 | 876 | 876 | 872 | 872 | 4,000 |
| 2003/05/30 | 870 | 876 | 861 | 876 | 6,000 |
| 2003/05/29 | 859 | 860 | 859 | 860 | 3,000 |
| 2003/05/28 | 870 | 870 | 861 | 861 | 7,000 |
| 2003/05/27 | 869 | 869 | 869 | 869 | 3,000 |
| 2003/05/26 | 855 | 869 | 855 | 869 | 3,000 |
| 2003/05/23 | 870 | 870 | 868 | 868 | 5,000 |
| 2003/05/22 | 868 | 870 | 868 | 870 | 6,000 |
| 2003/05/21 | 859 | 859 | 855 | 858 | 5,000 |
| 2003/05/20 | 870 | 870 | 850 | 852 | 5,000 |
| 2003/05/19 | 860 | 862 | 856 | 862 | 4,000 |
| 2003/05/16 | 870 | 870 | 860 | 860 | 7,000 |
| 2003/05/15 | 870 | 870 | 869 | 869 | 7,000 |
| 2003/05/14 | 864 | 867 | 864 | 867 | 2,000 |
| 2003/05/13 | 858 | 863 | 856 | 863 | 6,000 |
| 2003/05/12 | 856 | 857 | 851 | 851 | 5,000 |
| 2003/05/09 | 857 | 857 | 850 | 856 | 10,000 |
| 2003/05/08 | 856 | 856 | 851 | 851 | 4,000 |
| 2003/05/07 | 857 | 857 | 857 | 857 | 1,000 |
| 2003/05/06 | 859 | 859 | 850 | 858 | 6,000 |
| 2003/05/02 | 857 | 857 | 855 | 856 | 5,000 |
| 2003/05/01 | 845 | 857 | 845 | 857 | 7,000 |
| 2003/04/30 | 836 | 836 | 836 | 836 | 1,000 |
| 2003/04/28 | 834 | 836 | 830 | 836 | 8,000 |
| 2003/04/25 | 845 | 845 | 835 | 836 | 7,000 |
| 2003/04/24 | 835 | 844 | 835 | 844 | 6,000 |
| 2003/04/23 | 846 | 846 | 835 | 835 | 4,000 |
| 2003/04/22 | 856 | 856 | 845 | 845 | 10,000 |
| 2003/04/21 | 854 | 855 | 854 | 855 | 6,000 |
| 2003/04/18 | 849 | 849 | 844 | 844 | 4,000 |
| 2003/04/17 | 846 | 849 | 846 | 849 | 3,000 |
| 2003/04/16 | 845 | 845 | 845 | 845 | 2,000 |
| 2003/04/15 | 860 | 863 | 851 | 855 | 12,000 |
| 2003/04/14 | 865 | 865 | 851 | 851 | 12,000 |
| 2003/04/11 | 861 | 862 | 855 | 855 | 9,000 |
| 2003/04/10 | 856 | 856 | 856 | 856 | 1,000 |
| 2003/04/09 | 842 | 856 | 842 | 854 | 11,000 |
| 2003/04/08 | 852 | 855 | 851 | 851 | 8,000 |
| 2003/04/07 | 865 | 865 | 852 | 852 | 5,000 |
| 2003/04/04 | 860 | 860 | 853 | 854 | 10,000 |
| 2003/04/03 | 861 | 861 | 856 | 860 | 6,000 |
| 2003/04/02 | 863 | 863 | 860 | 860 | 6,000 |
| 2003/04/01 | 859 | 859 | 853 | 854 | 6,000 |
| 2003/03/31 | 867 | 867 | 854 | 854 | 12,000 |
| 2003/03/28 | 862 | 863 | 860 | 863 | 16,000 |
| 2003/03/27 | 852 | 864 | 849 | 858 | 24,000 |
| 2003/03/26 | 851 | 858 | 843 | 852 | 24,000 |
| 2003/03/25 | 849 | 867 | 849 | 867 | 56,000 |
| 2003/03/24 | 860 | 869 | 860 | 869 | 29,000 |
| 2003/03/20 | 849 | 855 | 841 | 855 | 17,000 |
| 2003/03/19 | 840 | 840 | 837 | 840 | 12,000 |
| 2003/03/18 | 840 | 849 | 840 | 840 | 9,000 |
| 2003/03/17 | 845 | 845 | 838 | 840 | 10,000 |
| 2003/03/14 | 841 | 847 | 841 | 847 | 50,000 |
| 2003/03/13 | 838 | 838 | 838 | 838 | 1,000 |
| 2003/03/12 | 841 | 841 | 837 | 838 | 6,000 |
| 2003/03/11 | 838 | 838 | 830 | 831 | 12,000 |
| 2003/03/10 | 841 | 841 | 838 | 838 | 3,000 |
| 2003/03/07 | 855 | 855 | 835 | 835 | 7,000 |
| 2003/03/06 | 858 | 858 | 852 | 852 | 9,000 |
| 2003/03/05 | 858 | 858 | 851 | 851 | 8,000 |
| 2003/03/04 | 858 | 858 | 853 | 857 | 10,000 |
| 2003/03/03 | 848 | 856 | 848 | 856 | 3,000 |
| 2003/02/28 | 847 | 847 | 837 | 837 | 4,000 |
| 2003/02/27 | 837 | 840 | 836 | 837 | 7,000 |
| 2003/02/26 | 859 | 859 | 849 | 849 | 4,000 |
| 2003/02/25 | 843 | 854 | 843 | 849 | 23,000 |
| 2003/02/24 | 863 | 863 | 832 | 841 | 12,000 |
| 2003/02/21 | 853 | 853 | 847 | 847 | 7,000 |
| 2003/02/20 | 869 | 869 | 857 | 857 | 7,000 |
| 2003/02/19 | 852 | 861 | 850 | 850 | 11,000 |
| 2003/02/18 | 850 | 850 | 842 | 850 | 11,000 |
| 2003/02/17 | 857 | 857 | 845 | 849 | 13,000 |
| 2003/02/14 | 840 | 840 | 836 | 837 | 15,000 |
| 2003/02/13 | 834 | 834 | 825 | 830 | 9,000 |
| 2003/02/12 | 842 | 850 | 829 | 829 | 22,000 |
| 2003/02/10 | 844 | 852 | 835 | 835 | 9,000 |
| 2003/02/07 | 845 | 845 | 843 | 843 | 5,000 |
| 2003/02/06 | 826 | 836 | 825 | 835 | 8,000 |
| 2003/02/05 | 814 | 825 | 810 | 825 | 10,000 |
| 2003/02/04 | 807 | 817 | 807 | 814 | 11,000 |
| 2003/02/03 | 803 | 808 | 802 | 808 | 9,000 |
| 2003/01/31 | 808 | 808 | 801 | 802 | 12,000 |
| 2003/01/30 | 807 | 810 | 806 | 806 | 3,000 |
| 2003/01/29 | 813 | 813 | 806 | 806 | 15,000 |
| 2003/01/28 | 815 | 826 | 815 | 815 | 10,000 |
| 2003/01/27 | 815 | 816 | 815 | 815 | 5,000 |
| 2003/01/24 | 812 | 815 | 812 | 815 | 14,000 |
| 2003/01/23 | 812 | 812 | 812 | 812 | 5,000 |
| 2003/01/22 | 810 | 813 | 810 | 813 | 14,000 |
| 2003/01/21 | 810 | 815 | 810 | 812 | 14,000 |
| 2003/01/20 | 805 | 810 | 801 | 810 | 10,000 |
| 2003/01/17 | 810 | 810 | 806 | 806 | 5,000 |
| 2003/01/16 | 810 | 810 | 808 | 810 | 6,000 |
| 2003/01/15 | 806 | 811 | 806 | 811 | 17,000 |
| 2003/01/14 | 807 | 816 | 804 | 805 | 9,000 |
| 2003/01/10 | 809 | 813 | 807 | 807 | 6,000 |
| 2003/01/09 | 811 | 813 | 810 | 813 | 5,000 |
| 2003/01/08 | 815 | 816 | 814 | 816 | 10,000 |
| 2003/01/07 | 818 | 818 | 810 | 815 | 18,000 |
| 2003/01/06 | 809 | 809 | 808 | 808 | 3,000 |