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 |
|---|---|---|---|---|---|
| 2010/12/30 | 453 | 459 | 453 | 455 | 8,000 |
| 2010/12/29 | 450 | 452 | 450 | 451 | 8,000 |
| 2010/12/28 | 447 | 449 | 447 | 449 | 3,000 |
| 2010/12/27 | 450 | 450 | 447 | 447 | 22,000 |
| 2010/12/24 | 451 | 452 | 447 | 450 | 21,000 |
| 2010/12/22 | 455 | 455 | 451 | 452 | 15,000 |
| 2010/12/21 | 450 | 452 | 450 | 451 | 10,000 |
| 2010/12/20 | 459 | 459 | 450 | 453 | 21,000 |
| 2010/12/17 | 462 | 466 | 453 | 455 | 21,000 |
| 2010/12/16 | 456 | 461 | 455 | 460 | 23,000 |
| 2010/12/15 | 446 | 456 | 446 | 455 | 34,000 |
| 2010/12/14 | 435 | 444 | 431 | 444 | 48,000 |
| 2010/12/13 | 447 | 447 | 428 | 433 | 51,000 |
| 2010/12/10 | 460 | 462 | 444 | 444 | 63,000 |
| 2010/12/09 | 465 | 468 | 458 | 458 | 33,000 |
| 2010/12/08 | 476 | 476 | 472 | 472 | 36,000 |
| 2010/12/07 | 454 | 471 | 454 | 471 | 35,000 |
| 2010/12/06 | 442 | 453 | 441 | 451 | 29,000 |
| 2010/12/03 | 439 | 446 | 439 | 445 | 17,000 |
| 2010/12/02 | 428 | 438 | 427 | 436 | 31,000 |
| 2010/12/01 | 416 | 427 | 415 | 426 | 22,000 |
| 2010/11/30 | 417 | 417 | 416 | 416 | 17,000 |
| 2010/11/29 | 412 | 414 | 410 | 414 | 12,000 |
| 2010/11/26 | 425 | 430 | 411 | 411 | 29,000 |
| 2010/11/25 | 425 | 425 | 422 | 422 | 16,000 |
| 2010/11/24 | 421 | 423 | 420 | 420 | 23,000 |
| 2010/11/22 | 417 | 425 | 417 | 423 | 49,000 |
| 2010/11/19 | 408 | 415 | 408 | 414 | 36,000 |
| 2010/11/18 | 397 | 407 | 397 | 406 | 33,000 |
| 2010/11/17 | 395 | 398 | 395 | 397 | 4,000 |
| 2010/11/16 | 394 | 398 | 394 | 395 | 20,000 |
| 2010/11/15 | 388 | 395 | 388 | 394 | 19,000 |
| 2010/11/12 | 386 | 386 | 385 | 385 | 6,000 |
| 2010/11/11 | 383 | 385 | 382 | 385 | 21,000 |
| 2010/11/10 | 383 | 388 | 382 | 382 | 23,000 |
| 2010/11/09 | 389 | 389 | 383 | 384 | 22,000 |
| 2010/11/08 | 376 | 385 | 376 | 381 | 39,000 |
| 2010/11/05 | 373 | 385 | 373 | 383 | 52,000 |
| 2010/11/04 | 365 | 378 | 365 | 374 | 79,000 |
| 2010/11/02 | 356 | 362 | 355 | 360 | 26,000 |
| 2010/11/01 | 361 | 362 | 352 | 359 | 56,000 |
| 2010/10/29 | 370 | 370 | 361 | 361 | 69,000 |
| 2010/10/28 | 356 | 370 | 351 | 370 | 138,000 |
| 2010/10/27 | 353 | 357 | 352 | 355 | 141,000 |
| 2010/10/26 | 339 | 350 | 339 | 346 | 174,000 |
| 2010/10/25 | 354 | 357 | 337 | 337 | 230,000 |
| 2010/10/22 | 382 | 382 | 345 | 363 | 303,000 |
| 2010/10/21 | 398 | 398 | 381 | 382 | 84,000 |
| 2010/10/20 | 397 | 398 | 396 | 397 | 15,000 |
| 2010/10/19 | 400 | 400 | 397 | 397 | 22,000 |
| 2010/10/18 | 400 | 409 | 400 | 403 | 43,000 |
| 2010/10/15 | 400 | 403 | 395 | 396 | 118,000 |
| 2010/10/14 | 420 | 420 | 391 | 393 | 191,000 |
| 2010/10/13 | 446 | 447 | 428 | 428 | 46,000 |
| 2010/10/12 | 463 | 464 | 453 | 453 | 26,000 |
| 2010/10/08 | 475 | 475 | 466 | 467 | 42,000 |
| 2010/10/07 | 482 | 482 | 480 | 480 | 24,000 |
| 2010/10/06 | 486 | 486 | 481 | 481 | 19,000 |
| 2010/10/05 | 485 | 486 | 484 | 485 | 16,000 |
| 2010/10/04 | 495 | 495 | 486 | 486 | 15,000 |
| 2010/10/01 | 499 | 499 | 495 | 496 | 18,000 |
| 2010/09/30 | 502 | 502 | 498 | 498 | 24,000 |
| 2010/09/29 | 503 | 505 | 502 | 504 | 24,000 |
| 2010/09/28 | 505 | 506 | 501 | 502 | 112,000 |
| 2010/09/27 | 518 | 518 | 513 | 513 | 373,000 |
| 2010/09/24 | 519 | 520 | 519 | 520 | 54,000 |
| 2010/09/22 | 519 | 522 | 518 | 520 | 39,000 |
| 2010/09/21 | 518 | 522 | 518 | 518 | 24,000 |
| 2010/09/17 | 517 | 520 | 517 | 518 | 21,000 |
| 2010/09/16 | 518 | 519 | 517 | 517 | 14,000 |
| 2010/09/15 | 518 | 520 | 516 | 518 | 23,000 |
| 2010/09/14 | 520 | 521 | 520 | 520 | 14,000 |
| 2010/09/13 | 516 | 519 | 515 | 519 | 10,000 |
| 2010/09/10 | 517 | 520 | 510 | 516 | 54,000 |
| 2010/09/09 | 522 | 523 | 521 | 521 | 12,000 |
| 2010/09/08 | 519 | 521 | 519 | 521 | 11,000 |
| 2010/09/07 | 519 | 520 | 516 | 519 | 21,000 |
| 2010/09/06 | 520 | 521 | 520 | 520 | 10,000 |
| 2010/09/03 | 519 | 520 | 519 | 519 | 9,000 |
| 2010/09/02 | 519 | 520 | 519 | 520 | 11,000 |
| 2010/09/01 | 519 | 519 | 518 | 519 | 11,000 |
| 2010/08/31 | 520 | 521 | 519 | 519 | 9,000 |
| 2010/08/30 | 524 | 524 | 518 | 521 | 21,000 |
| 2010/08/27 | 516 | 519 | 515 | 517 | 13,000 |
| 2010/08/26 | 516 | 516 | 513 | 516 | 19,000 |
| 2010/08/25 | 512 | 515 | 512 | 513 | 11,000 |
| 2010/08/24 | 515 | 516 | 514 | 514 | 6,000 |
| 2010/08/23 | 514 | 515 | 514 | 515 | 6,000 |
| 2010/08/20 | 517 | 517 | 513 | 513 | 5,000 |
| 2010/08/19 | 517 | 520 | 515 | 516 | 6,000 |
| 2010/08/18 | 516 | 518 | 514 | 516 | 12,000 |
| 2010/08/17 | 516 | 516 | 516 | 516 | 3,000 |
| 2010/08/16 | 520 | 520 | 517 | 517 | 2,000 |
| 2010/08/13 | 520 | 522 | 517 | 519 | 14,000 |
| 2010/08/12 | 517 | 517 | 516 | 516 | 5,000 |
| 2010/08/11 | 515 | 519 | 515 | 519 | 4,000 |
| 2010/08/10 | 515 | 518 | 515 | 518 | 7,000 |
| 2010/08/09 | 520 | 520 | 517 | 517 | 5,000 |
| 2010/08/06 | 522 | 522 | 519 | 519 | 5,000 |
| 2010/08/05 | 523 | 524 | 522 | 522 | 5,000 |
| 2010/08/04 | 524 | 525 | 523 | 523 | 13,000 |
| 2010/08/03 | 520 | 524 | 520 | 524 | 6,000 |
| 2010/08/02 | 519 | 519 | 518 | 519 | 3,000 |
| 2010/07/30 | 513 | 515 | 513 | 515 | 8,000 |
| 2010/07/29 | 517 | 517 | 513 | 513 | 6,000 |
| 2010/07/28 | 514 | 516 | 514 | 516 | 6,000 |
| 2010/07/27 | 511 | 514 | 511 | 514 | 5,000 |
| 2010/07/26 | 515 | 515 | 515 | 515 | 2,000 |
| 2010/07/23 | 510 | 516 | 510 | 514 | 6,000 |
| 2010/07/22 | 510 | 510 | 510 | 510 | 4,000 |
| 2010/07/21 | 515 | 515 | 510 | 510 | 8,000 |
| 2010/07/20 | 514 | 514 | 511 | 511 | 5,000 |
| 2010/07/16 | 517 | 517 | 514 | 517 | 9,000 |
| 2010/07/15 | 516 | 517 | 516 | 516 | 8,000 |
| 2010/07/14 | 512 | 516 | 512 | 515 | 6,000 |
| 2010/07/13 | 514 | 515 | 512 | 512 | 7,000 |
| 2010/07/12 | 512 | 516 | 512 | 514 | 3,000 |
| 2010/07/09 | 512 | 512 | 512 | 512 | 2,000 |
| 2010/07/08 | 511 | 516 | 511 | 512 | 8,000 |
| 2010/07/07 | 510 | 511 | 509 | 511 | 3,000 |
| 2010/07/06 | 512 | 515 | 511 | 512 | 15,000 |
| 2010/07/05 | 512 | 512 | 511 | 512 | 9,000 |
| 2010/07/02 | 516 | 517 | 516 | 517 | 4,000 |
| 2010/07/01 | 511 | 515 | 511 | 511 | 4,000 |
| 2010/06/30 | 517 | 518 | 516 | 517 | 17,000 |
| 2010/06/29 | 519 | 519 | 517 | 518 | 7,000 |
| 2010/06/28 | 507 | 509 | 507 | 509 | 3,000 |
| 2010/06/25 | 507 | 516 | 507 | 507 | 8,000 |
| 2010/06/24 | 510 | 511 | 507 | 507 | 7,000 |
| 2010/06/23 | 522 | 526 | 512 | 512 | 12,000 |
| 2010/06/22 | 522 | 522 | 522 | 522 | 5,000 |
| 2010/06/21 | 520 | 522 | 520 | 522 | 5,000 |
| 2010/06/18 | 514 | 520 | 514 | 518 | 7,000 |
| 2010/06/17 | 510 | 513 | 510 | 512 | 5,000 |
| 2010/06/16 | 507 | 508 | 507 | 508 | 4,000 |
| 2010/06/15 | 513 | 513 | 505 | 510 | 7,000 |
| 2010/06/14 | 508 | 509 | 503 | 506 | 7,000 |
| 2010/06/11 | 515 | 515 | 505 | 505 | 21,000 |
| 2010/06/10 | 501 | 502 | 500 | 501 | 12,000 |
| 2010/06/09 | 501 | 506 | 501 | 506 | 4,000 |
| 2010/06/08 | 502 | 502 | 500 | 501 | 8,000 |
| 2010/06/07 | 505 | 505 | 502 | 502 | 6,000 |
| 2010/06/04 | 504 | 507 | 504 | 505 | 7,000 |
| 2010/06/03 | 508 | 508 | 504 | 504 | 7,000 |
| 2010/06/02 | 510 | 510 | 510 | 510 | 5,000 |
| 2010/06/01 | 511 | 511 | 509 | 509 | 2,000 |
| 2010/05/31 | 500 | 501 | 500 | 501 | 5,000 |
| 2010/05/28 | 500 | 503 | 500 | 500 | 18,000 |
| 2010/05/27 | 500 | 502 | 500 | 502 | 10,000 |
| 2010/05/26 | 500 | 503 | 500 | 502 | 17,000 |
| 2010/05/25 | 503 | 503 | 500 | 502 | 10,000 |
| 2010/05/24 | 504 | 504 | 500 | 503 | 15,000 |
| 2010/05/21 | 504 | 505 | 503 | 504 | 18,000 |
| 2010/05/20 | 510 | 511 | 510 | 510 | 7,000 |
| 2010/05/19 | 515 | 515 | 511 | 512 | 11,000 |
| 2010/05/18 | 520 | 525 | 515 | 516 | 23,000 |
| 2010/05/17 | 517 | 521 | 515 | 515 | 8,000 |
| 2010/05/14 | 529 | 529 | 524 | 525 | 29,000 |
| 2010/05/13 | 525 | 525 | 519 | 519 | 5,000 |
| 2010/05/12 | 530 | 530 | 525 | 525 | 7,000 |
| 2010/05/11 | 515 | 526 | 515 | 525 | 21,000 |
| 2010/05/10 | 511 | 515 | 511 | 515 | 7,000 |
| 2010/05/07 | 510 | 517 | 510 | 517 | 28,000 |
| 2010/05/06 | 513 | 515 | 510 | 514 | 19,000 |
| 2010/04/30 | 520 | 520 | 518 | 518 | 9,000 |
| 2010/04/28 | 515 | 518 | 514 | 517 | 15,000 |
| 2010/04/27 | 516 | 516 | 515 | 516 | 11,000 |
| 2010/04/26 | 515 | 517 | 515 | 516 | 14,000 |
| 2010/04/23 | 513 | 514 | 513 | 514 | 12,000 |
| 2010/04/22 | 513 | 515 | 513 | 513 | 17,000 |
| 2010/04/21 | 513 | 514 | 513 | 514 | 12,000 |
| 2010/04/20 | 512 | 513 | 512 | 512 | 9,000 |
| 2010/04/19 | 513 | 515 | 512 | 512 | 5,000 |
| 2010/04/16 | 517 | 517 | 515 | 516 | 8,000 |
| 2010/04/15 | 517 | 517 | 517 | 517 | 9,000 |
| 2010/04/14 | 517 | 518 | 516 | 517 | 11,000 |
| 2010/04/13 | 517 | 517 | 515 | 516 | 9,000 |
| 2010/04/12 | 512 | 515 | 512 | 512 | 12,000 |
| 2010/04/09 | 511 | 513 | 511 | 512 | 9,000 |
| 2010/04/08 | 515 | 518 | 511 | 511 | 13,000 |
| 2010/04/07 | 509 | 517 | 509 | 516 | 14,000 |
| 2010/04/06 | 517 | 518 | 511 | 511 | 11,000 |
| 2010/04/05 | 507 | 514 | 507 | 510 | 20,000 |
| 2010/04/02 | 522 | 522 | 510 | 511 | 30,000 |
| 2010/04/01 | 525 | 525 | 522 | 522 | 11,000 |
| 2010/03/31 | 529 | 535 | 525 | 525 | 17,000 |
| 2010/03/30 | 530 | 532 | 528 | 529 | 19,000 |
| 2010/03/29 | 533 | 534 | 529 | 530 | 80,000 |
| 2010/03/26 | 544 | 547 | 544 | 545 | 197,000 |
| 2010/03/25 | 543 | 546 | 543 | 545 | 55,000 |
| 2010/03/24 | 544 | 545 | 544 | 545 | 22,000 |
| 2010/03/23 | 543 | 545 | 542 | 543 | 29,000 |
| 2010/03/19 | 540 | 545 | 540 | 543 | 13,000 |
| 2010/03/18 | 538 | 541 | 538 | 541 | 13,000 |
| 2010/03/17 | 537 | 540 | 536 | 536 | 15,000 |
| 2010/03/16 | 537 | 538 | 537 | 538 | 6,000 |
| 2010/03/15 | 540 | 541 | 537 | 537 | 13,000 |
| 2010/03/12 | 533 | 539 | 533 | 536 | 29,000 |
| 2010/03/11 | 531 | 533 | 531 | 533 | 9,000 |
| 2010/03/10 | 526 | 531 | 525 | 526 | 10,000 |
| 2010/03/09 | 526 | 528 | 526 | 526 | 14,000 |
| 2010/03/08 | 525 | 528 | 524 | 526 | 9,000 |
| 2010/03/05 | 521 | 524 | 520 | 522 | 14,000 |
| 2010/03/04 | 518 | 520 | 518 | 519 | 9,000 |
| 2010/03/03 | 515 | 519 | 515 | 518 | 7,000 |
| 2010/03/02 | 511 | 514 | 511 | 514 | 8,000 |
| 2010/03/01 | 515 | 515 | 513 | 513 | 9,000 |
| 2010/02/26 | 509 | 510 | 509 | 510 | 4,000 |
| 2010/02/25 | 511 | 517 | 509 | 509 | 7,000 |
| 2010/02/24 | 510 | 511 | 510 | 511 | 4,000 |
| 2010/02/23 | 514 | 514 | 507 | 512 | 4,000 |
| 2010/02/22 | 511 | 516 | 505 | 512 | 14,000 |
| 2010/02/19 | 515 | 516 | 511 | 511 | 9,000 |
| 2010/02/18 | 508 | 511 | 508 | 511 | 7,000 |
| 2010/02/17 | 506 | 508 | 506 | 508 | 5,000 |
| 2010/02/16 | 509 | 509 | 505 | 506 | 11,000 |
| 2010/02/15 | 509 | 509 | 508 | 509 | 11,000 |
| 2010/02/12 | 500 | 503 | 500 | 503 | 6,000 |
| 2010/02/10 | 493 | 499 | 493 | 498 | 17,000 |
| 2010/02/09 | 502 | 502 | 490 | 492 | 50,000 |
| 2010/02/08 | 507 | 508 | 501 | 502 | 30,000 |
| 2010/02/05 | 505 | 508 | 502 | 507 | 16,000 |
| 2010/02/04 | 504 | 505 | 503 | 504 | 24,000 |
| 2010/02/03 | 516 | 516 | 504 | 504 | 32,000 |
| 2010/02/02 | 518 | 519 | 514 | 514 | 25,000 |
| 2010/02/01 | 534 | 534 | 520 | 520 | 30,000 |
| 2010/01/29 | 541 | 541 | 536 | 536 | 7,000 |
| 2010/01/28 | 540 | 542 | 538 | 542 | 7,000 |
| 2010/01/27 | 541 | 542 | 541 | 542 | 3,000 |
| 2010/01/26 | 543 | 543 | 543 | 543 | 5,000 |
| 2010/01/25 | 544 | 544 | 542 | 542 | 9,000 |
| 2010/01/22 | 550 | 550 | 548 | 549 | 5,000 |
| 2010/01/21 | 550 | 551 | 549 | 549 | 12,000 |
| 2010/01/20 | 551 | 551 | 550 | 550 | 6,000 |
| 2010/01/19 | 550 | 551 | 550 | 551 | 8,000 |
| 2010/01/18 | 550 | 553 | 548 | 550 | 8,000 |
| 2010/01/15 | 553 | 553 | 550 | 550 | 15,000 |
| 2010/01/14 | 553 | 553 | 551 | 551 | 12,000 |
| 2010/01/13 | 550 | 555 | 548 | 548 | 10,000 |
| 2010/01/12 | 538 | 547 | 538 | 547 | 4,000 |
| 2010/01/08 | 551 | 551 | 531 | 544 | 24,000 |
| 2010/01/07 | 542 | 542 | 540 | 541 | 7,000 |
| 2010/01/06 | 538 | 538 | 537 | 537 | 5,000 |
| 2010/01/05 | 535 | 538 | 532 | 532 | 13,000 |
| 2010/01/04 | 536 | 536 | 527 | 527 | 11,000 |