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 |
|---|---|---|---|---|---|
| 2008/12/30 | 705 | 705 | 705 | 705 | 1,000 |
| 2008/12/29 | 704 | 704 | 694 | 694 | 3,000 |
| 2008/12/26 | 693 | 696 | 683 | 696 | 4,000 |
| 2008/12/25 | 691 | 694 | 691 | 693 | 3,000 |
| 2008/12/24 | 689 | 690 | 680 | 681 | 10,000 |
| 2008/12/22 | 680 | 692 | 680 | 690 | 7,000 |
| 2008/12/19 | 680 | 685 | 680 | 680 | 9,000 |
| 2008/12/18 | 677 | 694 | 677 | 693 | 12,000 |
| 2008/12/17 | 700 | 700 | 683 | 697 | 12,000 |
| 2008/12/16 | 695 | 695 | 692 | 693 | 5,000 |
| 2008/12/15 | 709 | 710 | 703 | 703 | 12,000 |
| 2008/12/12 | 695 | 707 | 686 | 707 | 33,000 |
| 2008/12/11 | 686 | 690 | 686 | 690 | 7,000 |
| 2008/12/10 | 686 | 687 | 681 | 681 | 21,000 |
| 2008/12/09 | 678 | 678 | 668 | 676 | 8,000 |
| 2008/12/08 | 652 | 674 | 650 | 674 | 8,000 |
| 2008/12/05 | 664 | 665 | 655 | 655 | 8,000 |
| 2008/12/04 | 650 | 665 | 637 | 665 | 28,000 |
| 2008/12/03 | 623 | 637 | 619 | 635 | 13,000 |
| 2008/12/02 | 627 | 628 | 615 | 616 | 11,000 |
| 2008/12/01 | 639 | 640 | 635 | 636 | 13,000 |
| 2008/11/28 | 649 | 649 | 641 | 645 | 21,000 |
| 2008/11/27 | 664 | 664 | 642 | 649 | 15,000 |
| 2008/11/26 | 673 | 673 | 663 | 665 | 14,000 |
| 2008/11/25 | 685 | 704 | 685 | 703 | 10,000 |
| 2008/11/21 | 670 | 677 | 641 | 675 | 19,000 |
| 2008/11/20 | 666 | 680 | 660 | 680 | 4,000 |
| 2008/11/19 | 684 | 684 | 666 | 666 | 9,000 |
| 2008/11/18 | 685 | 685 | 658 | 674 | 14,000 |
| 2008/11/17 | 673 | 673 | 666 | 667 | 7,000 |
| 2008/11/14 | 681 | 681 | 653 | 653 | 13,000 |
| 2008/11/13 | 650 | 650 | 637 | 641 | 5,000 |
| 2008/11/12 | 678 | 678 | 653 | 659 | 8,000 |
| 2008/11/11 | 708 | 708 | 678 | 688 | 10,000 |
| 2008/11/10 | 721 | 738 | 698 | 698 | 11,000 |
| 2008/11/07 | 744 | 744 | 721 | 721 | 8,000 |
| 2008/11/06 | 755 | 755 | 740 | 744 | 13,000 |
| 2008/11/05 | 713 | 760 | 713 | 759 | 19,000 |
| 2008/11/04 | 704 | 715 | 700 | 710 | 14,000 |
| 2008/10/31 | 658 | 678 | 655 | 678 | 19,000 |
| 2008/10/30 | 630 | 638 | 627 | 638 | 15,000 |
| 2008/10/29 | 635 | 649 | 635 | 640 | 6,000 |
| 2008/10/28 | 606 | 614 | 596 | 614 | 11,000 |
| 2008/10/27 | 616 | 625 | 607 | 607 | 16,000 |
| 2008/10/24 | 637 | 637 | 616 | 616 | 11,000 |
| 2008/10/23 | 620 | 630 | 611 | 630 | 8,000 |
| 2008/10/22 | 632 | 633 | 632 | 633 | 3,000 |
| 2008/10/21 | 639 | 640 | 630 | 634 | 12,000 |
| 2008/10/20 | 640 | 649 | 633 | 649 | 15,000 |
| 2008/10/17 | 620 | 644 | 620 | 640 | 11,000 |
| 2008/10/16 | 630 | 630 | 603 | 610 | 20,000 |
| 2008/10/15 | 630 | 643 | 620 | 643 | 14,000 |
| 2008/10/14 | 620 | 620 | 596 | 601 | 17,000 |
| 2008/10/10 | 587 | 600 | 575 | 575 | 23,000 |
| 2008/10/09 | 639 | 639 | 615 | 615 | 12,000 |
| 2008/10/08 | 671 | 690 | 650 | 650 | 16,000 |
| 2008/10/07 | 696 | 696 | 670 | 671 | 19,000 |
| 2008/10/06 | 732 | 732 | 712 | 713 | 15,000 |
| 2008/10/03 | 744 | 744 | 731 | 741 | 5,000 |
| 2008/10/02 | 739 | 759 | 739 | 744 | 15,000 |
| 2008/10/01 | 753 | 756 | 728 | 729 | 7,000 |
| 2008/09/30 | 741 | 741 | 720 | 723 | 7,000 |
| 2008/09/29 | 730 | 744 | 730 | 744 | 7,000 |
| 2008/09/26 | 770 | 779 | 726 | 726 | 32,000 |
| 2008/09/25 | 775 | 782 | 767 | 778 | 48,000 |
| 2008/09/24 | 789 | 794 | 788 | 791 | 142,000 |
| 2008/09/22 | 796 | 796 | 795 | 796 | 20,000 |
| 2008/09/19 | 797 | 800 | 790 | 795 | 26,000 |
| 2008/09/18 | 791 | 801 | 790 | 795 | 24,000 |
| 2008/09/17 | 793 | 795 | 792 | 792 | 12,000 |
| 2008/09/16 | 788 | 790 | 788 | 790 | 11,000 |
| 2008/09/12 | 798 | 798 | 792 | 797 | 20,000 |
| 2008/09/11 | 796 | 796 | 789 | 789 | 12,000 |
| 2008/09/10 | 792 | 793 | 786 | 786 | 8,000 |
| 2008/09/09 | 793 | 795 | 789 | 789 | 7,000 |
| 2008/09/08 | 790 | 800 | 790 | 792 | 12,000 |
| 2008/09/05 | 792 | 798 | 790 | 795 | 13,000 |
| 2008/09/04 | 799 | 799 | 792 | 792 | 6,000 |
| 2008/09/03 | 794 | 798 | 792 | 798 | 9,000 |
| 2008/09/02 | 786 | 794 | 786 | 794 | 7,000 |
| 2008/09/01 | 790 | 795 | 786 | 786 | 8,000 |
| 2008/08/29 | 785 | 799 | 785 | 799 | 15,000 |
| 2008/08/28 | 787 | 787 | 781 | 782 | 6,000 |
| 2008/08/27 | 791 | 791 | 785 | 787 | 5,000 |
| 2008/08/26 | 785 | 788 | 785 | 788 | 3,000 |
| 2008/08/25 | 782 | 789 | 781 | 789 | 5,000 |
| 2008/08/22 | 789 | 789 | 789 | 789 | 3,000 |
| 2008/08/21 | 780 | 780 | 779 | 779 | 3,000 |
| 2008/08/20 | 780 | 781 | 778 | 781 | 4,000 |
| 2008/08/19 | 780 | 781 | 780 | 781 | 5,000 |
| 2008/08/18 | 788 | 790 | 780 | 784 | 16,000 |
| 2008/08/15 | 806 | 806 | 785 | 788 | 9,000 |
| 2008/08/14 | 791 | 791 | 786 | 786 | 3,000 |
| 2008/08/13 | 802 | 802 | 791 | 791 | 8,000 |
| 2008/08/12 | 807 | 807 | 807 | 807 | 1,000 |
| 2008/08/11 | 816 | 820 | 810 | 810 | 7,000 |
| 2008/08/08 | 828 | 828 | 814 | 816 | 14,000 |
| 2008/08/07 | 859 | 859 | 838 | 838 | 8,000 |
| 2008/08/06 | 863 | 865 | 853 | 864 | 19,000 |
| 2008/08/05 | 816 | 853 | 816 | 853 | 27,000 |
| 2008/08/04 | 806 | 828 | 806 | 816 | 11,000 |
| 2008/08/01 | 817 | 825 | 816 | 816 | 5,000 |
| 2008/07/31 | 802 | 822 | 802 | 816 | 14,000 |
| 2008/07/30 | 797 | 810 | 792 | 809 | 18,000 |
| 2008/07/29 | 786 | 792 | 786 | 792 | 11,000 |
| 2008/07/28 | 788 | 788 | 785 | 787 | 4,000 |
| 2008/07/25 | 779 | 783 | 779 | 783 | 3,000 |
| 2008/07/24 | 777 | 784 | 777 | 784 | 15,000 |
| 2008/07/23 | 786 | 789 | 781 | 782 | 12,000 |
| 2008/07/22 | 775 | 790 | 775 | 784 | 6,000 |
| 2008/07/18 | 790 | 790 | 780 | 781 | 7,000 |
| 2008/07/17 | 784 | 787 | 780 | 787 | 5,000 |
| 2008/07/16 | 786 | 786 | 783 | 783 | 3,000 |
| 2008/07/15 | 785 | 788 | 785 | 786 | 10,000 |
| 2008/07/14 | 782 | 784 | 778 | 779 | 11,000 |
| 2008/07/11 | 786 | 786 | 776 | 780 | 8,000 |
| 2008/07/10 | 777 | 785 | 777 | 785 | 2,000 |
| 2008/07/09 | 774 | 785 | 774 | 783 | 7,000 |
| 2008/07/08 | 773 | 779 | 773 | 775 | 4,000 |
| 2008/07/07 | 775 | 778 | 770 | 778 | 7,000 |
| 2008/07/04 | 778 | 779 | 778 | 779 | 6,000 |
| 2008/07/03 | 771 | 771 | 770 | 771 | 3,000 |
| 2008/07/02 | 785 | 785 | 775 | 776 | 8,000 |
| 2008/07/01 | 773 | 781 | 773 | 781 | 6,000 |
| 2008/06/30 | 779 | 779 | 764 | 773 | 15,000 |
| 2008/06/27 | 761 | 769 | 761 | 764 | 8,000 |
| 2008/06/26 | 764 | 772 | 761 | 771 | 8,000 |
| 2008/06/25 | 760 | 766 | 760 | 762 | 8,000 |
| 2008/06/24 | 768 | 768 | 761 | 765 | 4,000 |
| 2008/06/23 | 761 | 771 | 761 | 762 | 7,000 |
| 2008/06/20 | 766 | 766 | 764 | 765 | 9,000 |
| 2008/06/19 | 770 | 770 | 765 | 765 | 10,000 |
| 2008/06/18 | 779 | 779 | 774 | 774 | 5,000 |
| 2008/06/17 | 778 | 778 | 776 | 777 | 5,000 |
| 2008/06/16 | 773 | 780 | 768 | 768 | 11,000 |
| 2008/06/13 | 780 | 780 | 771 | 772 | 19,000 |
| 2008/06/12 | 778 | 789 | 770 | 789 | 34,000 |
| 2008/06/11 | 771 | 771 | 768 | 768 | 8,000 |
| 2008/06/10 | 774 | 780 | 770 | 780 | 6,000 |
| 2008/06/09 | 775 | 775 | 770 | 774 | 5,000 |
| 2008/06/06 | 772 | 783 | 772 | 776 | 7,000 |
| 2008/06/05 | 771 | 771 | 771 | 771 | 3,000 |
| 2008/06/04 | 766 | 771 | 766 | 771 | 5,000 |
| 2008/06/03 | 768 | 770 | 766 | 766 | 9,000 |
| 2008/06/02 | 769 | 775 | 767 | 767 | 8,000 |
| 2008/05/30 | 779 | 782 | 773 | 774 | 6,000 |
| 2008/05/29 | 772 | 779 | 770 | 779 | 4,000 |
| 2008/05/28 | 779 | 779 | 768 | 768 | 4,000 |
| 2008/05/27 | 769 | 769 | 769 | 769 | 1,000 |
| 2008/05/26 | 774 | 774 | 765 | 769 | 13,000 |
| 2008/05/23 | 781 | 782 | 781 | 782 | 8,000 |
| 2008/05/22 | 786 | 788 | 782 | 788 | 8,000 |
| 2008/05/21 | 785 | 787 | 780 | 781 | 9,000 |
| 2008/05/20 | 786 | 795 | 786 | 794 | 3,000 |
| 2008/05/19 | 799 | 802 | 795 | 795 | 5,000 |
| 2008/05/16 | 793 | 802 | 793 | 798 | 4,000 |
| 2008/05/15 | 785 | 800 | 785 | 793 | 12,000 |
| 2008/05/14 | 780 | 784 | 772 | 777 | 11,000 |
| 2008/05/13 | 774 | 777 | 773 | 777 | 6,000 |
| 2008/05/12 | 777 | 784 | 777 | 784 | 10,000 |
| 2008/05/09 | 792 | 797 | 792 | 795 | 9,000 |
| 2008/05/08 | 805 | 805 | 796 | 798 | 14,000 |
| 2008/05/07 | 805 | 805 | 798 | 798 | 7,000 |
| 2008/05/02 | 796 | 796 | 796 | 796 | 4,000 |
| 2008/05/01 | 794 | 794 | 790 | 793 | 5,000 |
| 2008/04/30 | 786 | 795 | 786 | 791 | 7,000 |
| 2008/04/28 | 790 | 796 | 790 | 796 | 10,000 |
| 2008/04/25 | 780 | 787 | 780 | 787 | 4,000 |
| 2008/04/24 | 775 | 781 | 775 | 781 | 4,000 |
| 2008/04/23 | 780 | 783 | 775 | 775 | 9,000 |
| 2008/04/22 | 784 | 784 | 784 | 784 | 2,000 |
| 2008/04/21 | 784 | 784 | 784 | 784 | 4,000 |
| 2008/04/18 | 774 | 781 | 774 | 781 | 3,000 |
| 2008/04/17 | 779 | 779 | 779 | 779 | 2,000 |
| 2008/04/16 | 776 | 779 | 772 | 779 | 8,000 |
| 2008/04/15 | 781 | 783 | 775 | 780 | 8,000 |
| 2008/04/14 | 783 | 783 | 775 | 777 | 8,000 |
| 2008/04/11 | 771 | 771 | 771 | 771 | 1,000 |
| 2008/04/10 | 779 | 785 | 779 | 781 | 7,000 |
| 2008/04/09 | 782 | 785 | 782 | 783 | 3,000 |
| 2008/04/08 | 789 | 789 | 785 | 785 | 5,000 |
| 2008/04/07 | 783 | 785 | 783 | 785 | 4,000 |
| 2008/04/04 | 779 | 781 | 779 | 781 | 4,000 |
| 2008/04/03 | 780 | 783 | 766 | 773 | 10,000 |
| 2008/04/02 | 782 | 795 | 782 | 790 | 13,000 |
| 2008/04/01 | 768 | 784 | 768 | 781 | 10,000 |
| 2008/03/31 | 761 | 767 | 751 | 759 | 12,000 |
| 2008/03/28 | 760 | 768 | 756 | 768 | 12,000 |
| 2008/03/27 | 780 | 790 | 778 | 780 | 13,000 |
| 2008/03/26 | 791 | 791 | 780 | 781 | 33,000 |
| 2008/03/25 | 799 | 800 | 796 | 797 | 104,000 |
| 2008/03/24 | 809 | 809 | 797 | 799 | 51,000 |
| 2008/03/21 | 800 | 809 | 800 | 809 | 18,000 |
| 2008/03/19 | 798 | 799 | 795 | 797 | 10,000 |
| 2008/03/18 | 780 | 791 | 780 | 791 | 11,000 |
| 2008/03/17 | 785 | 789 | 783 | 785 | 13,000 |
| 2008/03/14 | 791 | 791 | 788 | 789 | 33,000 |
| 2008/03/13 | 780 | 781 | 780 | 781 | 4,000 |
| 2008/03/12 | 789 | 789 | 781 | 783 | 13,000 |
| 2008/03/11 | 775 | 780 | 775 | 780 | 4,000 |
| 2008/03/10 | 767 | 784 | 767 | 784 | 5,000 |
| 2008/03/07 | 765 | 765 | 765 | 765 | 3,000 |
| 2008/03/06 | 765 | 775 | 765 | 768 | 9,000 |
| 2008/03/05 | 769 | 769 | 761 | 767 | 9,000 |
| 2008/03/04 | 781 | 781 | 778 | 778 | 12,000 |
| 2008/03/03 | 781 | 782 | 780 | 780 | 20,000 |
| 2008/02/29 | 787 | 790 | 785 | 785 | 18,000 |
| 2008/02/28 | 791 | 791 | 790 | 790 | 6,000 |
| 2008/02/27 | 791 | 796 | 791 | 792 | 6,000 |
| 2008/02/26 | 799 | 799 | 790 | 790 | 17,000 |
| 2008/02/25 | 795 | 800 | 795 | 798 | 13,000 |
| 2008/02/22 | 798 | 800 | 795 | 799 | 7,000 |
| 2008/02/21 | 793 | 799 | 793 | 798 | 10,000 |
| 2008/02/20 | 794 | 799 | 793 | 797 | 11,000 |
| 2008/02/19 | 795 | 800 | 795 | 800 | 9,000 |
| 2008/02/18 | 796 | 800 | 791 | 794 | 7,000 |
| 2008/02/15 | 800 | 800 | 793 | 796 | 14,000 |
| 2008/02/14 | 797 | 800 | 795 | 798 | 15,000 |
| 2008/02/13 | 800 | 800 | 793 | 798 | 10,000 |
| 2008/02/12 | 808 | 808 | 793 | 794 | 8,000 |
| 2008/02/08 | 795 | 798 | 795 | 798 | 7,000 |
| 2008/02/07 | 793 | 797 | 793 | 795 | 7,000 |
| 2008/02/06 | 800 | 800 | 789 | 791 | 28,000 |
| 2008/02/05 | 802 | 813 | 802 | 805 | 17,000 |
| 2008/02/04 | 810 | 828 | 810 | 828 | 13,000 |
| 2008/02/01 | 798 | 801 | 794 | 800 | 13,000 |
| 2008/01/31 | 799 | 800 | 795 | 800 | 17,000 |
| 2008/01/30 | 803 | 803 | 792 | 794 | 9,000 |
| 2008/01/29 | 802 | 804 | 800 | 804 | 9,000 |
| 2008/01/28 | 799 | 800 | 790 | 792 | 11,000 |
| 2008/01/25 | 793 | 800 | 785 | 799 | 8,000 |
| 2008/01/24 | 803 | 803 | 781 | 783 | 12,000 |
| 2008/01/23 | 800 | 804 | 790 | 800 | 11,000 |
| 2008/01/22 | 785 | 785 | 775 | 779 | 17,000 |
| 2008/01/21 | 820 | 820 | 788 | 808 | 17,000 |
| 2008/01/18 | 800 | 822 | 800 | 820 | 16,000 |
| 2008/01/17 | 808 | 820 | 808 | 820 | 10,000 |
| 2008/01/16 | 819 | 828 | 812 | 812 | 15,000 |
| 2008/01/15 | 849 | 850 | 832 | 832 | 20,000 |
| 2008/01/11 | 850 | 860 | 850 | 851 | 11,000 |
| 2008/01/10 | 851 | 852 | 851 | 852 | 2,000 |
| 2008/01/09 | 848 | 853 | 843 | 851 | 17,000 |
| 2008/01/08 | 860 | 860 | 850 | 851 | 19,000 |
| 2008/01/07 | 872 | 872 | 860 | 862 | 22,000 |
| 2008/01/04 | 870 | 870 | 860 | 862 | 11,000 |