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 |
|---|---|---|---|---|---|
| 2006/12/29 | 928 | 928 | 928 | 928 | 1,000 |
| 2006/12/28 | 927 | 929 | 927 | 929 | 4,000 |
| 2006/12/27 | 929 | 932 | 928 | 928 | 8,000 |
| 2006/12/26 | 932 | 933 | 928 | 933 | 9,000 |
| 2006/12/25 | 932 | 934 | 930 | 931 | 12,000 |
| 2006/12/22 | 935 | 935 | 933 | 933 | 7,000 |
| 2006/12/21 | 935 | 942 | 935 | 935 | 3,000 |
| 2006/12/20 | 930 | 942 | 930 | 942 | 12,000 |
| 2006/12/19 | 930 | 934 | 930 | 934 | 11,000 |
| 2006/12/18 | 932 | 932 | 930 | 931 | 8,000 |
| 2006/12/15 | 944 | 944 | 940 | 942 | 12,000 |
| 2006/12/14 | 944 | 944 | 940 | 940 | 4,000 |
| 2006/12/13 | 943 | 943 | 939 | 943 | 6,000 |
| 2006/12/12 | 949 | 950 | 940 | 944 | 7,000 |
| 2006/12/11 | 948 | 948 | 945 | 945 | 3,000 |
| 2006/12/08 | 958 | 958 | 948 | 951 | 29,000 |
| 2006/12/07 | 933 | 938 | 933 | 938 | 9,000 |
| 2006/12/06 | 928 | 934 | 926 | 934 | 10,000 |
| 2006/12/05 | 929 | 930 | 928 | 928 | 7,000 |
| 2006/12/04 | 931 | 932 | 927 | 929 | 9,000 |
| 2006/12/01 | 928 | 930 | 928 | 930 | 12,000 |
| 2006/11/30 | 925 | 925 | 925 | 925 | 3,000 |
| 2006/11/29 | 918 | 924 | 918 | 920 | 4,000 |
| 2006/11/28 | 910 | 919 | 909 | 910 | 9,000 |
| 2006/11/27 | 913 | 914 | 911 | 911 | 5,000 |
| 2006/11/24 | 914 | 915 | 911 | 911 | 7,000 |
| 2006/11/22 | 911 | 915 | 910 | 915 | 7,000 |
| 2006/11/21 | 910 | 912 | 908 | 909 | 14,000 |
| 2006/11/20 | 910 | 912 | 910 | 910 | 12,000 |
| 2006/11/17 | 919 | 919 | 912 | 913 | 15,000 |
| 2006/11/16 | 926 | 926 | 921 | 921 | 2,000 |
| 2006/11/15 | 930 | 930 | 925 | 925 | 11,000 |
| 2006/11/14 | 915 | 915 | 910 | 910 | 17,000 |
| 2006/11/13 | 914 | 914 | 910 | 914 | 10,000 |
| 2006/11/10 | 919 | 919 | 912 | 912 | 9,000 |
| 2006/11/09 | 914 | 914 | 911 | 912 | 8,000 |
| 2006/11/08 | 915 | 921 | 912 | 914 | 14,000 |
| 2006/11/07 | 914 | 915 | 912 | 914 | 11,000 |
| 2006/11/06 | 910 | 913 | 910 | 913 | 11,000 |
| 2006/11/02 | 917 | 920 | 915 | 916 | 8,000 |
| 2006/11/01 | 919 | 920 | 914 | 914 | 11,000 |
| 2006/10/31 | 916 | 919 | 910 | 911 | 13,000 |
| 2006/10/30 | 930 | 930 | 915 | 918 | 9,000 |
| 2006/10/27 | 925 | 925 | 919 | 920 | 12,000 |
| 2006/10/26 | 926 | 927 | 925 | 925 | 8,000 |
| 2006/10/25 | 934 | 934 | 929 | 931 | 8,000 |
| 2006/10/24 | 934 | 934 | 930 | 934 | 8,000 |
| 2006/10/23 | 930 | 931 | 928 | 931 | 5,000 |
| 2006/10/20 | 930 | 930 | 926 | 930 | 3,000 |
| 2006/10/19 | 922 | 926 | 922 | 926 | 6,000 |
| 2006/10/18 | 924 | 924 | 921 | 922 | 6,000 |
| 2006/10/17 | 925 | 929 | 925 | 929 | 2,000 |
| 2006/10/16 | 921 | 925 | 921 | 925 | 6,000 |
| 2006/10/13 | 921 | 921 | 920 | 920 | 11,000 |
| 2006/10/12 | 921 | 921 | 914 | 914 | 9,000 |
| 2006/10/11 | 915 | 920 | 915 | 918 | 9,000 |
| 2006/10/10 | 926 | 932 | 921 | 921 | 9,000 |
| 2006/10/06 | 936 | 936 | 930 | 931 | 8,000 |
| 2006/10/05 | 930 | 934 | 930 | 933 | 8,000 |
| 2006/10/04 | 929 | 929 | 925 | 925 | 12,000 |
| 2006/10/03 | 941 | 941 | 931 | 931 | 10,000 |
| 2006/10/02 | 935 | 940 | 933 | 940 | 9,000 |
| 2006/09/29 | 936 | 940 | 935 | 937 | 16,000 |
| 2006/09/28 | 945 | 945 | 944 | 944 | 4,000 |
| 2006/09/27 | 934 | 948 | 934 | 948 | 22,000 |
| 2006/09/26 | 937 | 937 | 932 | 935 | 46,000 |
| 2006/09/25 | 955 | 955 | 941 | 951 | 135,000 |
| 2006/09/22 | 960 | 962 | 958 | 958 | 21,000 |
| 2006/09/21 | 960 | 965 | 960 | 965 | 22,000 |
| 2006/09/20 | 969 | 969 | 967 | 967 | 15,000 |
| 2006/09/19 | 966 | 967 | 962 | 967 | 14,000 |
| 2006/09/15 | 967 | 967 | 964 | 965 | 8,000 |
| 2006/09/14 | 974 | 974 | 965 | 965 | 7,000 |
| 2006/09/13 | 970 | 970 | 964 | 964 | 10,000 |
| 2006/09/12 | 961 | 970 | 960 | 970 | 35,000 |
| 2006/09/11 | 956 | 960 | 956 | 958 | 19,000 |
| 2006/09/08 | 953 | 959 | 953 | 955 | 29,000 |
| 2006/09/07 | 953 | 958 | 953 | 955 | 11,000 |
| 2006/09/06 | 955 | 959 | 953 | 953 | 7,000 |
| 2006/09/05 | 955 | 955 | 954 | 955 | 8,000 |
| 2006/09/04 | 954 | 958 | 954 | 958 | 13,000 |
| 2006/09/01 | 954 | 958 | 953 | 957 | 14,000 |
| 2006/08/31 | 955 | 958 | 954 | 954 | 13,000 |
| 2006/08/30 | 956 | 956 | 952 | 953 | 4,000 |
| 2006/08/29 | 952 | 956 | 950 | 955 | 14,000 |
| 2006/08/28 | 958 | 959 | 951 | 951 | 12,000 |
| 2006/08/25 | 950 | 955 | 950 | 950 | 17,000 |
| 2006/08/24 | 956 | 956 | 950 | 951 | 21,000 |
| 2006/08/23 | 951 | 957 | 950 | 956 | 17,000 |
| 2006/08/22 | 955 | 955 | 952 | 954 | 11,000 |
| 2006/08/21 | 953 | 954 | 951 | 952 | 7,000 |
| 2006/08/18 | 950 | 954 | 950 | 954 | 14,000 |
| 2006/08/17 | 950 | 953 | 950 | 952 | 14,000 |
| 2006/08/16 | 946 | 949 | 946 | 947 | 10,000 |
| 2006/08/15 | 946 | 949 | 945 | 945 | 13,000 |
| 2006/08/14 | 949 | 949 | 943 | 943 | 16,000 |
| 2006/08/11 | 944 | 949 | 944 | 945 | 5,000 |
| 2006/08/10 | 944 | 947 | 944 | 947 | 7,000 |
| 2006/08/09 | 940 | 945 | 940 | 944 | 12,000 |
| 2006/08/08 | 942 | 942 | 940 | 941 | 6,000 |
| 2006/08/07 | 940 | 942 | 940 | 940 | 11,000 |
| 2006/08/04 | 942 | 942 | 940 | 940 | 8,000 |
| 2006/08/03 | 941 | 941 | 940 | 940 | 5,000 |
| 2006/08/02 | 940 | 941 | 937 | 940 | 18,000 |
| 2006/08/01 | 935 | 939 | 935 | 939 | 17,000 |
| 2006/07/31 | 935 | 937 | 934 | 934 | 6,000 |
| 2006/07/28 | 930 | 935 | 930 | 935 | 37,000 |
| 2006/07/27 | 926 | 931 | 926 | 931 | 10,000 |
| 2006/07/26 | 930 | 932 | 929 | 929 | 9,000 |
| 2006/07/25 | 934 | 934 | 930 | 932 | 12,000 |
| 2006/07/24 | 932 | 933 | 930 | 930 | 9,000 |
| 2006/07/21 | 932 | 932 | 926 | 929 | 25,000 |
| 2006/07/20 | 923 | 933 | 923 | 933 | 25,000 |
| 2006/07/19 | 918 | 923 | 918 | 921 | 18,000 |
| 2006/07/18 | 919 | 920 | 915 | 920 | 27,000 |
| 2006/07/14 | 916 | 918 | 909 | 918 | 14,000 |
| 2006/07/13 | 906 | 916 | 905 | 916 | 13,000 |
| 2006/07/12 | 912 | 913 | 906 | 906 | 8,000 |
| 2006/07/11 | 904 | 912 | 904 | 912 | 12,000 |
| 2006/07/10 | 903 | 914 | 903 | 914 | 8,000 |
| 2006/07/07 | 913 | 913 | 906 | 912 | 8,000 |
| 2006/07/06 | 909 | 913 | 905 | 913 | 8,000 |
| 2006/07/05 | 909 | 909 | 905 | 908 | 9,000 |
| 2006/07/04 | 918 | 918 | 910 | 910 | 9,000 |
| 2006/07/03 | 910 | 911 | 905 | 905 | 10,000 |
| 2006/06/30 | 913 | 913 | 907 | 908 | 20,000 |
| 2006/06/29 | 906 | 906 | 902 | 903 | 16,000 |
| 2006/06/28 | 907 | 915 | 905 | 905 | 11,000 |
| 2006/06/27 | 912 | 912 | 908 | 909 | 13,000 |
| 2006/06/26 | 922 | 922 | 910 | 910 | 8,000 |
| 2006/06/23 | 918 | 922 | 914 | 922 | 13,000 |
| 2006/06/22 | 914 | 928 | 914 | 928 | 22,000 |
| 2006/06/21 | 911 | 911 | 906 | 906 | 11,000 |
| 2006/06/20 | 904 | 911 | 904 | 911 | 10,000 |
| 2006/06/19 | 910 | 911 | 909 | 911 | 5,000 |
| 2006/06/16 | 900 | 909 | 900 | 909 | 16,000 |
| 2006/06/15 | 902 | 902 | 899 | 899 | 11,000 |
| 2006/06/14 | 887 | 905 | 885 | 903 | 18,000 |
| 2006/06/13 | 885 | 892 | 884 | 888 | 11,000 |
| 2006/06/12 | 881 | 884 | 880 | 884 | 20,000 |
| 2006/06/09 | 875 | 881 | 874 | 881 | 31,000 |
| 2006/06/08 | 895 | 895 | 890 | 895 | 12,000 |
| 2006/06/07 | 900 | 900 | 895 | 896 | 10,000 |
| 2006/06/06 | 894 | 901 | 894 | 901 | 7,000 |
| 2006/06/05 | 905 | 907 | 904 | 905 | 11,000 |
| 2006/06/02 | 901 | 914 | 895 | 914 | 24,000 |
| 2006/06/01 | 900 | 902 | 893 | 902 | 5,000 |
| 2006/05/31 | 896 | 896 | 895 | 896 | 20,000 |
| 2006/05/30 | 902 | 903 | 899 | 902 | 10,000 |
| 2006/05/29 | 905 | 905 | 903 | 905 | 7,000 |
| 2006/05/26 | 906 | 906 | 900 | 904 | 12,000 |
| 2006/05/25 | 898 | 906 | 895 | 905 | 23,000 |
| 2006/05/24 | 891 | 910 | 891 | 898 | 14,000 |
| 2006/05/23 | 898 | 898 | 895 | 896 | 20,000 |
| 2006/05/22 | 901 | 902 | 897 | 898 | 38,000 |
| 2006/05/19 | 897 | 902 | 897 | 902 | 23,000 |
| 2006/05/18 | 897 | 901 | 896 | 901 | 12,000 |
| 2006/05/17 | 902 | 902 | 900 | 902 | 26,000 |
| 2006/05/16 | 903 | 913 | 902 | 902 | 14,000 |
| 2006/05/15 | 905 | 905 | 902 | 902 | 13,000 |
| 2006/05/12 | 912 | 912 | 902 | 902 | 39,000 |
| 2006/05/11 | 916 | 916 | 913 | 913 | 7,000 |
| 2006/05/10 | 916 | 918 | 916 | 917 | 6,000 |
| 2006/05/09 | 916 | 922 | 916 | 922 | 7,000 |
| 2006/05/08 | 922 | 923 | 915 | 916 | 12,000 |
| 2006/05/02 | 930 | 935 | 927 | 927 | 15,000 |
| 2006/05/01 | 928 | 928 | 927 | 927 | 6,000 |
| 2006/04/28 | 922 | 926 | 919 | 921 | 11,000 |
| 2006/04/27 | 922 | 930 | 922 | 929 | 20,000 |
| 2006/04/26 | 914 | 924 | 914 | 924 | 8,000 |
| 2006/04/25 | 915 | 917 | 913 | 914 | 9,000 |
| 2006/04/24 | 922 | 923 | 917 | 918 | 24,000 |
| 2006/04/21 | 918 | 924 | 911 | 923 | 20,000 |
| 2006/04/20 | 911 | 919 | 911 | 919 | 16,000 |
| 2006/04/19 | 920 | 920 | 915 | 915 | 5,000 |
| 2006/04/18 | 911 | 913 | 911 | 912 | 9,000 |
| 2006/04/17 | 916 | 925 | 912 | 913 | 14,000 |
| 2006/04/14 | 917 | 917 | 916 | 917 | 7,000 |
| 2006/04/13 | 922 | 927 | 916 | 916 | 14,000 |
| 2006/04/12 | 925 | 925 | 921 | 921 | 9,000 |
| 2006/04/11 | 928 | 930 | 924 | 926 | 14,000 |
| 2006/04/10 | 924 | 929 | 922 | 929 | 14,000 |
| 2006/04/07 | 927 | 927 | 922 | 922 | 10,000 |
| 2006/04/06 | 924 | 929 | 922 | 926 | 14,000 |
| 2006/04/05 | 925 | 928 | 923 | 927 | 17,000 |
| 2006/04/04 | 930 | 934 | 924 | 931 | 19,000 |
| 2006/04/03 | 922 | 934 | 922 | 930 | 31,000 |
| 2006/03/31 | 930 | 930 | 921 | 921 | 17,000 |
| 2006/03/30 | 925 | 930 | 921 | 930 | 22,000 |
| 2006/03/29 | 926 | 928 | 920 | 925 | 31,000 |
| 2006/03/28 | 927 | 930 | 915 | 928 | 43,000 |
| 2006/03/27 | 934 | 936 | 933 | 934 | 129,000 |
| 2006/03/24 | 938 | 938 | 933 | 934 | 34,000 |
| 2006/03/23 | 948 | 948 | 938 | 939 | 28,000 |
| 2006/03/22 | 945 | 948 | 944 | 944 | 27,000 |
| 2006/03/20 | 940 | 945 | 939 | 945 | 24,000 |
| 2006/03/17 | 936 | 940 | 932 | 939 | 16,000 |
| 2006/03/16 | 937 | 937 | 932 | 937 | 14,000 |
| 2006/03/15 | 939 | 939 | 936 | 937 | 10,000 |
| 2006/03/14 | 938 | 938 | 933 | 936 | 10,000 |
| 2006/03/13 | 933 | 936 | 930 | 934 | 9,000 |
| 2006/03/10 | 926 | 933 | 926 | 932 | 34,000 |
| 2006/03/09 | 923 | 927 | 923 | 927 | 11,000 |
| 2006/03/08 | 922 | 923 | 919 | 923 | 6,000 |
| 2006/03/07 | 920 | 925 | 920 | 924 | 11,000 |
| 2006/03/06 | 923 | 925 | 918 | 919 | 20,000 |
| 2006/03/03 | 921 | 927 | 921 | 923 | 17,000 |
| 2006/03/02 | 920 | 921 | 916 | 921 | 11,000 |
| 2006/03/01 | 922 | 922 | 916 | 917 | 11,000 |
| 2006/02/28 | 920 | 920 | 915 | 917 | 22,000 |
| 2006/02/27 | 923 | 930 | 915 | 919 | 20,000 |
| 2006/02/24 | 924 | 927 | 921 | 921 | 8,000 |
| 2006/02/23 | 914 | 919 | 914 | 914 | 15,000 |
| 2006/02/22 | 921 | 928 | 921 | 924 | 8,000 |
| 2006/02/21 | 909 | 912 | 900 | 911 | 35,000 |
| 2006/02/20 | 921 | 921 | 913 | 913 | 18,000 |
| 2006/02/17 | 925 | 925 | 919 | 919 | 19,000 |
| 2006/02/16 | 928 | 932 | 920 | 921 | 19,000 |
| 2006/02/15 | 932 | 932 | 922 | 927 | 13,000 |
| 2006/02/14 | 933 | 933 | 927 | 927 | 20,000 |
| 2006/02/13 | 939 | 939 | 933 | 933 | 8,000 |
| 2006/02/10 | 938 | 938 | 933 | 937 | 13,000 |
| 2006/02/09 | 936 | 939 | 935 | 938 | 10,000 |
| 2006/02/08 | 940 | 940 | 935 | 935 | 11,000 |
| 2006/02/07 | 941 | 947 | 938 | 940 | 25,000 |
| 2006/02/06 | 943 | 943 | 935 | 935 | 8,000 |
| 2006/02/03 | 932 | 936 | 932 | 933 | 13,000 |
| 2006/02/02 | 934 | 937 | 932 | 932 | 14,000 |
| 2006/02/01 | 931 | 932 | 930 | 930 | 12,000 |
| 2006/01/31 | 928 | 931 | 926 | 929 | 13,000 |
| 2006/01/30 | 931 | 931 | 926 | 926 | 15,000 |
| 2006/01/27 | 925 | 928 | 925 | 925 | 14,000 |
| 2006/01/26 | 925 | 930 | 923 | 923 | 26,000 |
| 2006/01/25 | 923 | 932 | 923 | 925 | 16,000 |
| 2006/01/24 | 918 | 933 | 918 | 933 | 15,000 |
| 2006/01/23 | 920 | 926 | 915 | 916 | 17,000 |
| 2006/01/20 | 927 | 930 | 921 | 927 | 17,000 |
| 2006/01/19 | 912 | 929 | 911 | 921 | 14,000 |
| 2006/01/18 | 930 | 938 | 910 | 910 | 37,000 |
| 2006/01/17 | 936 | 939 | 932 | 932 | 35,000 |
| 2006/01/16 | 938 | 941 | 936 | 937 | 10,000 |
| 2006/01/13 | 928 | 940 | 928 | 938 | 18,000 |
| 2006/01/12 | 928 | 930 | 927 | 927 | 14,000 |
| 2006/01/11 | 927 | 931 | 926 | 926 | 23,000 |
| 2006/01/10 | 926 | 935 | 924 | 935 | 25,000 |
| 2006/01/06 | 925 | 926 | 922 | 924 | 13,000 |
| 2006/01/05 | 925 | 932 | 921 | 926 | 19,000 |
| 2006/01/04 | 919 | 920 | 913 | 920 | 13,000 |