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 |
|---|---|---|---|---|---|
| 2009/12/30 | 535 | 536 | 535 | 535 | 7,000 |
| 2009/12/29 | 535 | 535 | 535 | 535 | 2,000 |
| 2009/12/28 | 532 | 536 | 530 | 530 | 20,000 |
| 2009/12/25 | 530 | 534 | 529 | 534 | 10,000 |
| 2009/12/24 | 529 | 534 | 529 | 534 | 3,000 |
| 2009/12/22 | 533 | 534 | 528 | 528 | 18,000 |
| 2009/12/21 | 533 | 534 | 529 | 530 | 11,000 |
| 2009/12/18 | 532 | 532 | 532 | 532 | 2,000 |
| 2009/12/17 | 529 | 529 | 529 | 529 | 3,000 |
| 2009/12/16 | 526 | 530 | 526 | 529 | 10,000 |
| 2009/12/15 | 529 | 529 | 523 | 523 | 9,000 |
| 2009/12/14 | 534 | 537 | 527 | 529 | 12,000 |
| 2009/12/11 | 535 | 535 | 530 | 530 | 20,000 |
| 2009/12/10 | 538 | 538 | 532 | 532 | 15,000 |
| 2009/12/09 | 538 | 538 | 531 | 532 | 17,000 |
| 2009/12/08 | 541 | 541 | 533 | 533 | 17,000 |
| 2009/12/07 | 536 | 537 | 531 | 531 | 22,000 |
| 2009/12/04 | 528 | 535 | 528 | 528 | 17,000 |
| 2009/12/03 | 521 | 524 | 521 | 524 | 9,000 |
| 2009/12/02 | 530 | 533 | 519 | 519 | 22,000 |
| 2009/12/01 | 522 | 526 | 520 | 520 | 13,000 |
| 2009/11/30 | 518 | 525 | 517 | 522 | 13,000 |
| 2009/11/27 | 525 | 525 | 520 | 520 | 14,000 |
| 2009/11/26 | 521 | 533 | 521 | 530 | 9,000 |
| 2009/11/25 | 538 | 538 | 520 | 521 | 22,000 |
| 2009/11/24 | 541 | 547 | 541 | 547 | 6,000 |
| 2009/11/20 | 540 | 545 | 539 | 539 | 21,000 |
| 2009/11/19 | 546 | 550 | 534 | 547 | 10,000 |
| 2009/11/18 | 546 | 546 | 533 | 533 | 21,000 |
| 2009/11/17 | 576 | 576 | 545 | 545 | 26,000 |
| 2009/11/16 | 584 | 584 | 575 | 575 | 7,000 |
| 2009/11/13 | 596 | 596 | 585 | 585 | 14,000 |
| 2009/11/12 | 596 | 599 | 590 | 590 | 11,000 |
| 2009/11/11 | 603 | 603 | 597 | 597 | 20,000 |
| 2009/11/10 | 607 | 607 | 607 | 607 | 3,000 |
| 2009/11/09 | 609 | 609 | 609 | 609 | 2,000 |
| 2009/11/06 | 602 | 603 | 600 | 601 | 20,000 |
| 2009/11/05 | 608 | 608 | 602 | 602 | 13,000 |
| 2009/11/04 | 608 | 608 | 608 | 608 | 8,000 |
| 2009/11/02 | 610 | 610 | 607 | 607 | 12,000 |
| 2009/10/30 | 610 | 610 | 605 | 605 | 19,000 |
| 2009/10/29 | 608 | 619 | 608 | 609 | 23,000 |
| 2009/10/28 | 610 | 623 | 610 | 623 | 9,000 |
| 2009/10/27 | 621 | 621 | 615 | 615 | 15,000 |
| 2009/10/26 | 623 | 630 | 623 | 630 | 8,000 |
| 2009/10/23 | 624 | 624 | 622 | 623 | 10,000 |
| 2009/10/22 | 637 | 637 | 627 | 628 | 5,000 |
| 2009/10/21 | 627 | 638 | 627 | 638 | 11,000 |
| 2009/10/20 | 627 | 628 | 626 | 628 | 11,000 |
| 2009/10/19 | 622 | 628 | 621 | 626 | 9,000 |
| 2009/10/16 | 626 | 626 | 616 | 622 | 8,000 |
| 2009/10/15 | 619 | 619 | 615 | 616 | 13,000 |
| 2009/10/14 | 619 | 620 | 618 | 620 | 13,000 |
| 2009/10/13 | 619 | 620 | 619 | 619 | 9,000 |
| 2009/10/09 | 618 | 618 | 618 | 618 | 1,000 |
| 2009/10/08 | 618 | 618 | 618 | 618 | 2,000 |
| 2009/10/07 | 621 | 621 | 618 | 618 | 5,000 |
| 2009/10/06 | 621 | 621 | 621 | 621 | 2,000 |
| 2009/10/05 | 630 | 630 | 621 | 627 | 9,000 |
| 2009/10/02 | 635 | 635 | 620 | 620 | 13,000 |
| 2009/10/01 | 620 | 630 | 620 | 625 | 7,000 |
| 2009/09/30 | 623 | 629 | 623 | 629 | 5,000 |
| 2009/09/29 | 632 | 633 | 632 | 633 | 2,000 |
| 2009/09/28 | 633 | 633 | 625 | 632 | 19,000 |
| 2009/09/25 | 637 | 638 | 634 | 634 | 47,000 |
| 2009/09/24 | 655 | 657 | 653 | 657 | 152,000 |
| 2009/09/18 | 655 | 656 | 653 | 655 | 18,000 |
| 2009/09/17 | 652 | 658 | 652 | 656 | 7,000 |
| 2009/09/16 | 654 | 656 | 651 | 652 | 35,000 |
| 2009/09/15 | 658 | 664 | 658 | 664 | 13,000 |
| 2009/09/14 | 660 | 660 | 657 | 658 | 15,000 |
| 2009/09/11 | 659 | 665 | 658 | 659 | 15,000 |
| 2009/09/10 | 658 | 658 | 656 | 658 | 8,000 |
| 2009/09/09 | 648 | 653 | 648 | 653 | 8,000 |
| 2009/09/08 | 650 | 650 | 648 | 649 | 5,000 |
| 2009/09/07 | 650 | 650 | 649 | 650 | 4,000 |
| 2009/09/04 | 648 | 649 | 646 | 649 | 9,000 |
| 2009/09/03 | 647 | 649 | 647 | 647 | 9,000 |
| 2009/09/02 | 648 | 649 | 642 | 649 | 14,000 |
| 2009/09/01 | 652 | 652 | 650 | 650 | 3,000 |
| 2009/08/31 | 651 | 660 | 650 | 652 | 14,000 |
| 2009/08/28 | 660 | 660 | 646 | 650 | 12,000 |
| 2009/08/27 | 660 | 660 | 660 | 660 | 2,000 |
| 2009/08/26 | 656 | 662 | 656 | 660 | 14,000 |
| 2009/08/25 | 650 | 656 | 650 | 651 | 17,000 |
| 2009/08/24 | 648 | 650 | 645 | 649 | 8,000 |
| 2009/08/21 | 641 | 645 | 639 | 640 | 14,000 |
| 2009/08/20 | 635 | 642 | 635 | 641 | 11,000 |
| 2009/08/19 | 634 | 635 | 634 | 635 | 7,000 |
| 2009/08/18 | 632 | 636 | 632 | 634 | 10,000 |
| 2009/08/17 | 636 | 639 | 636 | 639 | 11,000 |
| 2009/08/14 | 643 | 645 | 640 | 642 | 11,000 |
| 2009/08/13 | 634 | 635 | 632 | 634 | 9,000 |
| 2009/08/12 | 633 | 638 | 632 | 634 | 12,000 |
| 2009/08/11 | 632 | 633 | 632 | 633 | 11,000 |
| 2009/08/10 | 631 | 632 | 630 | 632 | 7,000 |
| 2009/08/07 | 631 | 633 | 631 | 631 | 7,000 |
| 2009/08/06 | 631 | 635 | 631 | 635 | 7,000 |
| 2009/08/05 | 632 | 634 | 630 | 633 | 10,000 |
| 2009/08/04 | 631 | 632 | 631 | 631 | 15,000 |
| 2009/08/03 | 638 | 638 | 631 | 633 | 3,000 |
| 2009/07/31 | 630 | 635 | 630 | 635 | 8,000 |
| 2009/07/30 | 632 | 632 | 626 | 626 | 7,000 |
| 2009/07/29 | 631 | 631 | 625 | 625 | 5,000 |
| 2009/07/28 | 630 | 631 | 630 | 630 | 5,000 |
| 2009/07/27 | 633 | 635 | 625 | 635 | 10,000 |
| 2009/07/24 | 620 | 632 | 617 | 632 | 9,000 |
| 2009/07/23 | 621 | 621 | 617 | 620 | 12,000 |
| 2009/07/22 | 627 | 627 | 620 | 621 | 9,000 |
| 2009/07/21 | 633 | 633 | 620 | 622 | 12,000 |
| 2009/07/17 | 618 | 618 | 615 | 617 | 9,000 |
| 2009/07/16 | 622 | 630 | 616 | 617 | 14,000 |
| 2009/07/15 | 626 | 626 | 616 | 621 | 9,000 |
| 2009/07/14 | 630 | 640 | 625 | 625 | 7,000 |
| 2009/07/13 | 618 | 619 | 616 | 616 | 5,000 |
| 2009/07/10 | 633 | 633 | 618 | 618 | 11,000 |
| 2009/07/09 | 636 | 638 | 630 | 630 | 10,000 |
| 2009/07/08 | 648 | 648 | 645 | 645 | 4,000 |
| 2009/07/07 | 649 | 650 | 648 | 648 | 4,000 |
| 2009/07/06 | 650 | 650 | 648 | 649 | 4,000 |
| 2009/07/03 | 652 | 652 | 649 | 650 | 5,000 |
| 2009/07/02 | 665 | 665 | 655 | 655 | 7,000 |
| 2009/07/01 | 645 | 653 | 645 | 648 | 11,000 |
| 2009/06/30 | 667 | 667 | 656 | 659 | 15,000 |
| 2009/06/29 | 645 | 647 | 645 | 647 | 6,000 |
| 2009/06/26 | 642 | 643 | 639 | 639 | 7,000 |
| 2009/06/25 | 637 | 638 | 637 | 637 | 5,000 |
| 2009/06/24 | 631 | 631 | 631 | 631 | 3,000 |
| 2009/06/23 | 643 | 643 | 630 | 630 | 11,000 |
| 2009/06/22 | 640 | 641 | 632 | 633 | 10,000 |
| 2009/06/19 | 639 | 641 | 638 | 641 | 8,000 |
| 2009/06/18 | 641 | 641 | 640 | 640 | 4,000 |
| 2009/06/17 | 640 | 640 | 633 | 634 | 8,000 |
| 2009/06/16 | 636 | 645 | 630 | 630 | 13,000 |
| 2009/06/15 | 639 | 644 | 635 | 644 | 9,000 |
| 2009/06/12 | 631 | 639 | 631 | 639 | 27,000 |
| 2009/06/11 | 637 | 637 | 630 | 631 | 9,000 |
| 2009/06/10 | 624 | 627 | 620 | 620 | 3,000 |
| 2009/06/09 | 617 | 617 | 617 | 617 | 3,000 |
| 2009/06/08 | 620 | 625 | 616 | 616 | 5,000 |
| 2009/06/05 | 612 | 613 | 610 | 610 | 4,000 |
| 2009/06/04 | 610 | 610 | 606 | 610 | 5,000 |
| 2009/06/02 | 606 | 606 | 606 | 606 | 2,000 |
| 2009/06/01 | 605 | 605 | 603 | 605 | 4,000 |
| 2009/05/29 | 607 | 607 | 603 | 603 | 7,000 |
| 2009/05/28 | 602 | 613 | 602 | 607 | 6,000 |
| 2009/05/27 | 603 | 603 | 603 | 603 | 1,000 |
| 2009/05/26 | 602 | 607 | 599 | 607 | 6,000 |
| 2009/05/25 | 600 | 601 | 600 | 601 | 3,000 |
| 2009/05/22 | 608 | 608 | 603 | 603 | 6,000 |
| 2009/05/21 | 598 | 604 | 597 | 604 | 7,000 |
| 2009/05/20 | 597 | 605 | 597 | 605 | 4,000 |
| 2009/05/19 | 596 | 604 | 596 | 597 | 7,000 |
| 2009/05/18 | 600 | 600 | 597 | 597 | 9,000 |
| 2009/05/15 | 597 | 602 | 597 | 602 | 9,000 |
| 2009/05/14 | 601 | 601 | 597 | 598 | 14,000 |
| 2009/05/13 | 605 | 606 | 605 | 606 | 3,000 |
| 2009/05/12 | 607 | 610 | 606 | 606 | 5,000 |
| 2009/05/11 | 607 | 607 | 607 | 607 | 2,000 |
| 2009/05/08 | 609 | 611 | 604 | 611 | 5,000 |
| 2009/05/07 | 610 | 610 | 603 | 603 | 3,000 |
| 2009/05/01 | 600 | 600 | 596 | 597 | 3,000 |
| 2009/04/30 | 597 | 601 | 597 | 601 | 4,000 |
| 2009/04/28 | 606 | 606 | 597 | 600 | 8,000 |
| 2009/04/27 | 598 | 598 | 598 | 598 | 1,000 |
| 2009/04/24 | 601 | 601 | 597 | 598 | 5,000 |
| 2009/04/23 | 601 | 617 | 600 | 611 | 15,000 |
| 2009/04/22 | 614 | 617 | 603 | 603 | 11,000 |
| 2009/04/21 | 611 | 611 | 603 | 604 | 7,000 |
| 2009/04/20 | 626 | 626 | 616 | 616 | 2,000 |
| 2009/04/17 | 625 | 625 | 622 | 622 | 3,000 |
| 2009/04/16 | 605 | 618 | 595 | 615 | 5,000 |
| 2009/04/15 | 617 | 617 | 605 | 611 | 8,000 |
| 2009/04/14 | 619 | 619 | 603 | 609 | 11,000 |
| 2009/04/13 | 611 | 611 | 609 | 610 | 11,000 |
| 2009/04/10 | 613 | 613 | 609 | 610 | 6,000 |
| 2009/04/09 | 610 | 616 | 610 | 615 | 8,000 |
| 2009/04/08 | 618 | 618 | 609 | 618 | 5,000 |
| 2009/04/07 | 621 | 621 | 615 | 618 | 6,000 |
| 2009/04/06 | 615 | 620 | 615 | 620 | 5,000 |
| 2009/04/03 | 613 | 620 | 613 | 620 | 6,000 |
| 2009/04/02 | 616 | 618 | 616 | 618 | 5,000 |
| 2009/04/01 | 622 | 622 | 615 | 615 | 6,000 |
| 2009/03/31 | 621 | 621 | 616 | 617 | 17,000 |
| 2009/03/30 | 624 | 630 | 624 | 630 | 17,000 |
| 2009/03/27 | 629 | 631 | 625 | 630 | 9,000 |
| 2009/03/26 | 617 | 624 | 615 | 623 | 52,000 |
| 2009/03/25 | 641 | 644 | 639 | 639 | 109,000 |
| 2009/03/24 | 651 | 651 | 640 | 641 | 27,000 |
| 2009/03/23 | 628 | 632 | 626 | 632 | 13,000 |
| 2009/03/19 | 618 | 626 | 618 | 626 | 7,000 |
| 2009/03/18 | 619 | 621 | 618 | 618 | 17,000 |
| 2009/03/17 | 619 | 619 | 616 | 619 | 16,000 |
| 2009/03/16 | 616 | 618 | 616 | 618 | 11,000 |
| 2009/03/13 | 609 | 609 | 604 | 606 | 29,000 |
| 2009/03/12 | 596 | 604 | 596 | 604 | 8,000 |
| 2009/03/11 | 603 | 606 | 595 | 596 | 9,000 |
| 2009/03/10 | 593 | 593 | 583 | 593 | 15,000 |
| 2009/03/09 | 603 | 604 | 594 | 594 | 14,000 |
| 2009/03/06 | 603 | 603 | 598 | 600 | 16,000 |
| 2009/03/05 | 602 | 603 | 596 | 603 | 13,000 |
| 2009/03/04 | 567 | 595 | 567 | 593 | 23,000 |
| 2009/03/03 | 560 | 566 | 555 | 566 | 10,000 |
| 2009/03/02 | 576 | 576 | 565 | 566 | 20,000 |
| 2009/02/27 | 587 | 587 | 585 | 585 | 10,000 |
| 2009/02/26 | 578 | 587 | 576 | 586 | 19,000 |
| 2009/02/25 | 568 | 578 | 567 | 578 | 15,000 |
| 2009/02/24 | 576 | 577 | 566 | 567 | 19,000 |
| 2009/02/23 | 600 | 600 | 586 | 586 | 20,000 |
| 2009/02/20 | 606 | 606 | 600 | 600 | 24,000 |
| 2009/02/19 | 621 | 621 | 605 | 606 | 8,000 |
| 2009/02/18 | 621 | 624 | 620 | 621 | 11,000 |
| 2009/02/17 | 625 | 625 | 621 | 621 | 5,000 |
| 2009/02/16 | 627 | 627 | 625 | 626 | 8,000 |
| 2009/02/13 | 645 | 645 | 626 | 626 | 13,000 |
| 2009/02/12 | 630 | 630 | 625 | 625 | 7,000 |
| 2009/02/10 | 631 | 631 | 630 | 630 | 3,000 |
| 2009/02/09 | 638 | 638 | 638 | 638 | 4,000 |
| 2009/02/06 | 642 | 642 | 638 | 638 | 12,000 |
| 2009/02/05 | 664 | 664 | 648 | 652 | 12,000 |
| 2009/02/04 | 643 | 644 | 643 | 644 | 2,000 |
| 2009/02/03 | 645 | 645 | 643 | 643 | 2,000 |
| 2009/02/02 | 650 | 651 | 650 | 650 | 3,000 |
| 2009/01/30 | 657 | 657 | 649 | 650 | 8,000 |
| 2009/01/29 | 664 | 664 | 646 | 662 | 14,000 |
| 2009/01/28 | 650 | 670 | 644 | 659 | 26,000 |
| 2009/01/27 | 642 | 650 | 642 | 650 | 10,000 |
| 2009/01/26 | 650 | 650 | 644 | 644 | 5,000 |
| 2009/01/23 | 640 | 650 | 640 | 650 | 12,000 |
| 2009/01/22 | 662 | 662 | 650 | 650 | 8,000 |
| 2009/01/21 | 645 | 659 | 645 | 659 | 6,000 |
| 2009/01/20 | 662 | 662 | 660 | 661 | 4,000 |
| 2009/01/19 | 669 | 669 | 661 | 661 | 2,000 |
| 2009/01/16 | 666 | 667 | 657 | 666 | 10,000 |
| 2009/01/15 | 674 | 674 | 656 | 662 | 18,000 |
| 2009/01/14 | 660 | 665 | 660 | 665 | 5,000 |
| 2009/01/13 | 684 | 684 | 670 | 670 | 10,000 |
| 2009/01/09 | 689 | 689 | 684 | 684 | 2,000 |
| 2009/01/08 | 691 | 695 | 689 | 690 | 16,000 |
| 2009/01/07 | 703 | 703 | 700 | 701 | 6,000 |
| 2009/01/06 | 708 | 708 | 701 | 703 | 4,000 |
| 2009/01/05 | 710 | 710 | 701 | 701 | 2,000 |