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 |
---|---|---|---|---|---|
2011/12/30 | 418 | 422 | 418 | 419 | 7,000 |
2011/12/29 | 424 | 424 | 418 | 418 | 4,000 |
2011/12/28 | 416 | 417 | 416 | 417 | 6,000 |
2011/12/27 | 412 | 414 | 412 | 413 | 9,000 |
2011/12/26 | 412 | 414 | 412 | 412 | 6,000 |
2011/12/22 | 416 | 416 | 413 | 414 | 6,000 |
2011/12/21 | 414 | 415 | 414 | 415 | 6,000 |
2011/12/20 | 413 | 413 | 411 | 413 | 3,000 |
2011/12/19 | 412 | 413 | 410 | 411 | 6,000 |
2011/12/16 | 410 | 413 | 410 | 411 | 6,000 |
2011/12/15 | 412 | 412 | 412 | 412 | 4,000 |
2011/12/14 | 411 | 411 | 410 | 410 | 4,000 |
2011/12/13 | 410 | 415 | 410 | 414 | 8,000 |
2011/12/12 | 410 | 410 | 409 | 409 | 8,000 |
2011/12/09 | 410 | 410 | 410 | 410 | 23,000 |
2011/12/08 | 412 | 414 | 411 | 414 | 7,000 |
2011/12/07 | 412 | 414 | 412 | 412 | 5,000 |
2011/12/06 | 413 | 415 | 412 | 412 | 10,000 |
2011/12/05 | 413 | 415 | 413 | 414 | 5,000 |
2011/12/02 | 415 | 415 | 413 | 413 | 31,000 |
2011/12/01 | 413 | 414 | 409 | 414 | 8,000 |
2011/11/30 | 408 | 413 | 408 | 413 | 3,000 |
2011/11/29 | 410 | 413 | 410 | 413 | 5,000 |
2011/11/28 | 410 | 413 | 407 | 413 | 7,000 |
2011/11/25 | 410 | 410 | 407 | 407 | 7,000 |
2011/11/24 | 410 | 414 | 410 | 410 | 12,000 |
2011/11/22 | 414 | 414 | 414 | 414 | 2,000 |
2011/11/21 | 414 | 415 | 411 | 415 | 5,000 |
2011/11/18 | 417 | 417 | 412 | 412 | 3,000 |
2011/11/17 | 414 | 417 | 414 | 417 | 4,000 |
2011/11/16 | 415 | 415 | 415 | 415 | 2,000 |
2011/11/15 | 416 | 416 | 416 | 416 | 7,000 |
2011/11/14 | 416 | 416 | 414 | 414 | 2,000 |
2011/11/11 | 414 | 415 | 414 | 415 | 6,000 |
2011/11/10 | 411 | 414 | 411 | 414 | 5,000 |
2011/11/09 | 413 | 414 | 411 | 414 | 8,000 |
2011/11/08 | 412 | 413 | 409 | 409 | 7,000 |
2011/11/07 | 411 | 414 | 411 | 412 | 7,000 |
2011/11/04 | 410 | 411 | 410 | 411 | 6,000 |
2011/11/02 | 414 | 415 | 407 | 410 | 16,000 |
2011/11/01 | 413 | 417 | 412 | 412 | 13,000 |
2011/10/31 | 415 | 415 | 413 | 413 | 19,000 |
2011/10/28 | 420 | 420 | 416 | 416 | 19,000 |
2011/10/27 | 420 | 420 | 419 | 419 | 9,000 |
2011/10/26 | 419 | 420 | 419 | 420 | 2,000 |
2011/10/25 | 421 | 422 | 419 | 422 | 7,000 |
2011/10/24 | 420 | 434 | 420 | 426 | 15,000 |
2011/10/21 | 412 | 418 | 411 | 418 | 14,000 |
2011/10/20 | 414 | 418 | 412 | 412 | 13,000 |
2011/10/19 | 413 | 415 | 413 | 413 | 5,000 |
2011/10/18 | 413 | 413 | 413 | 413 | 12,000 |
2011/10/17 | 416 | 418 | 413 | 418 | 11,000 |
2011/10/14 | 421 | 421 | 416 | 416 | 7,000 |
2011/10/13 | 418 | 420 | 418 | 418 | 4,000 |
2011/10/12 | 420 | 420 | 418 | 418 | 15,000 |
2011/10/11 | 424 | 424 | 414 | 422 | 14,000 |
2011/10/07 | 424 | 424 | 412 | 420 | 25,000 |
2011/10/06 | 405 | 410 | 402 | 408 | 15,000 |
2011/10/05 | 421 | 421 | 403 | 403 | 38,000 |
2011/10/04 | 434 | 435 | 419 | 419 | 27,000 |
2011/10/03 | 438 | 438 | 434 | 434 | 23,000 |
2011/09/30 | 443 | 443 | 438 | 440 | 15,000 |
2011/09/29 | 443 | 444 | 442 | 442 | 17,000 |
2011/09/28 | 444 | 447 | 443 | 444 | 107,000 |
2011/09/27 | 452 | 455 | 452 | 454 | 195,000 |
2011/09/26 | 452 | 453 | 450 | 452 | 52,000 |
2011/09/22 | 454 | 454 | 451 | 452 | 27,000 |
2011/09/21 | 456 | 456 | 453 | 455 | 16,000 |
2011/09/20 | 456 | 457 | 455 | 456 | 21,000 |
2011/09/16 | 457 | 459 | 457 | 459 | 10,000 |
2011/09/15 | 457 | 457 | 455 | 457 | 12,000 |
2011/09/14 | 455 | 457 | 453 | 454 | 13,000 |
2011/09/13 | 453 | 455 | 450 | 455 | 14,000 |
2011/09/12 | 454 | 454 | 451 | 453 | 8,000 |
2011/09/09 | 459 | 461 | 455 | 457 | 23,000 |
2011/09/08 | 464 | 464 | 460 | 462 | 8,000 |
2011/09/07 | 464 | 465 | 464 | 464 | 4,000 |
2011/09/06 | 462 | 464 | 462 | 464 | 16,000 |
2011/09/05 | 459 | 462 | 459 | 462 | 6,000 |
2011/09/02 | 465 | 465 | 460 | 460 | 6,000 |
2011/09/01 | 462 | 465 | 462 | 465 | 13,000 |
2011/08/31 | 459 | 461 | 459 | 460 | 10,000 |
2011/08/30 | 452 | 457 | 451 | 457 | 17,000 |
2011/08/29 | 450 | 450 | 449 | 449 | 5,000 |
2011/08/26 | 450 | 450 | 447 | 450 | 6,000 |
2011/08/25 | 451 | 451 | 447 | 447 | 7,000 |
2011/08/24 | 450 | 450 | 448 | 448 | 6,000 |
2011/08/23 | 449 | 449 | 448 | 448 | 9,000 |
2011/08/22 | 448 | 448 | 448 | 448 | 6,000 |
2011/08/19 | 448 | 448 | 446 | 448 | 9,000 |
2011/08/18 | 449 | 449 | 448 | 448 | 5,000 |
2011/08/17 | 447 | 448 | 447 | 448 | 4,000 |
2011/08/16 | 448 | 448 | 443 | 443 | 11,000 |
2011/08/15 | 448 | 449 | 446 | 448 | 12,000 |
2011/08/12 | 447 | 447 | 446 | 446 | 3,000 |
2011/08/11 | 446 | 446 | 441 | 443 | 10,000 |
2011/08/10 | 439 | 447 | 439 | 447 | 4,000 |
2011/08/09 | 436 | 436 | 434 | 436 | 10,000 |
2011/08/08 | 444 | 444 | 441 | 442 | 14,000 |
2011/08/05 | 447 | 447 | 444 | 445 | 14,000 |
2011/08/04 | 452 | 452 | 449 | 450 | 11,000 |
2011/08/03 | 448 | 452 | 448 | 449 | 9,000 |
2011/08/02 | 452 | 452 | 450 | 452 | 5,000 |
2011/08/01 | 452 | 453 | 452 | 453 | 4,000 |
2011/07/29 | 451 | 451 | 450 | 450 | 7,000 |
2011/07/28 | 447 | 451 | 447 | 451 | 7,000 |
2011/07/27 | 450 | 450 | 449 | 449 | 4,000 |
2011/07/26 | 452 | 452 | 449 | 450 | 8,000 |
2011/07/25 | 449 | 450 | 448 | 448 | 4,000 |
2011/07/22 | 449 | 451 | 448 | 448 | 4,000 |
2011/07/21 | 446 | 451 | 446 | 446 | 3,000 |
2011/07/20 | 449 | 450 | 446 | 450 | 6,000 |
2011/07/19 | 446 | 450 | 446 | 446 | 10,000 |
2011/07/15 | 447 | 449 | 445 | 449 | 11,000 |
2011/07/14 | 450 | 450 | 449 | 450 | 39,000 |
2011/07/13 | 448 | 449 | 445 | 447 | 17,000 |
2011/07/12 | 450 | 450 | 446 | 446 | 24,000 |
2011/07/11 | 447 | 449 | 447 | 449 | 16,000 |
2011/07/08 | 441 | 445 | 441 | 442 | 10,000 |
2011/07/07 | 436 | 440 | 436 | 440 | 12,000 |
2011/07/06 | 436 | 436 | 436 | 436 | 5,000 |
2011/07/05 | 435 | 436 | 435 | 436 | 9,000 |
2011/07/04 | 437 | 437 | 435 | 435 | 22,000 |
2011/07/01 | 441 | 441 | 435 | 436 | 17,000 |
2011/06/30 | 439 | 439 | 435 | 439 | 34,000 |
2011/06/29 | 439 | 445 | 436 | 445 | 17,000 |
2011/06/28 | 440 | 442 | 439 | 439 | 24,000 |
2011/06/27 | 443 | 445 | 438 | 445 | 19,000 |
2011/06/24 | 450 | 450 | 441 | 447 | 24,000 |
2011/06/23 | 450 | 450 | 446 | 448 | 10,000 |
2011/06/22 | 448 | 449 | 444 | 448 | 7,000 |
2011/06/21 | 444 | 445 | 444 | 444 | 11,000 |
2011/06/20 | 446 | 447 | 443 | 444 | 9,000 |
2011/06/17 | 448 | 449 | 448 | 449 | 2,000 |
2011/06/16 | 450 | 451 | 450 | 450 | 7,000 |
2011/06/15 | 451 | 455 | 450 | 455 | 16,000 |
2011/06/14 | 453 | 453 | 451 | 453 | 4,000 |
2011/06/13 | 454 | 455 | 453 | 455 | 3,000 |
2011/06/10 | 456 | 458 | 455 | 456 | 20,000 |
2011/06/09 | 450 | 450 | 448 | 449 | 5,000 |
2011/06/08 | 449 | 454 | 449 | 449 | 10,000 |
2011/06/07 | 450 | 455 | 450 | 450 | 7,000 |
2011/06/06 | 460 | 460 | 449 | 450 | 10,000 |
2011/06/03 | 462 | 462 | 460 | 460 | 8,000 |
2011/06/02 | 465 | 466 | 465 | 466 | 4,000 |
2011/06/01 | 465 | 465 | 461 | 465 | 7,000 |
2011/05/31 | 462 | 464 | 462 | 464 | 4,000 |
2011/05/30 | 462 | 462 | 462 | 462 | 1,000 |
2011/05/27 | 461 | 463 | 460 | 463 | 10,000 |
2011/05/26 | 462 | 462 | 461 | 462 | 6,000 |
2011/05/25 | 466 | 466 | 460 | 461 | 7,000 |
2011/05/24 | 467 | 468 | 467 | 468 | 5,000 |
2011/05/23 | 462 | 466 | 462 | 465 | 13,000 |
2011/05/20 | 469 | 469 | 467 | 468 | 4,000 |
2011/05/19 | 468 | 469 | 468 | 469 | 6,000 |
2011/05/18 | 469 | 472 | 467 | 472 | 5,000 |
2011/05/17 | 474 | 474 | 469 | 469 | 4,000 |
2011/05/16 | 472 | 475 | 472 | 474 | 9,000 |
2011/05/13 | 474 | 474 | 470 | 471 | 9,000 |
2011/05/12 | 470 | 470 | 470 | 470 | 2,000 |
2011/05/11 | 473 | 473 | 470 | 470 | 5,000 |
2011/05/10 | 469 | 470 | 469 | 470 | 6,000 |
2011/05/09 | 468 | 471 | 468 | 471 | 6,000 |
2011/05/06 | 467 | 467 | 466 | 466 | 5,000 |
2011/05/02 | 468 | 470 | 468 | 468 | 4,000 |
2011/04/28 | 468 | 468 | 468 | 468 | 2,000 |
2011/04/27 | 477 | 477 | 468 | 468 | 6,000 |
2011/04/26 | 478 | 478 | 469 | 471 | 6,000 |
2011/04/25 | 482 | 485 | 481 | 481 | 10,000 |
2011/04/22 | 481 | 486 | 478 | 486 | 10,000 |
2011/04/21 | 474 | 480 | 474 | 475 | 11,000 |
2011/04/20 | 470 | 471 | 469 | 469 | 6,000 |
2011/04/19 | 470 | 471 | 470 | 470 | 5,000 |
2011/04/18 | 470 | 470 | 470 | 470 | 2,000 |
2011/04/15 | 473 | 473 | 470 | 470 | 5,000 |
2011/04/14 | 473 | 474 | 470 | 474 | 5,000 |
2011/04/13 | 470 | 470 | 469 | 469 | 5,000 |
2011/04/12 | 471 | 473 | 471 | 471 | 6,000 |
2011/04/11 | 470 | 474 | 470 | 474 | 6,000 |
2011/04/08 | 460 | 462 | 457 | 462 | 16,000 |
2011/04/07 | 468 | 468 | 465 | 465 | 7,000 |
2011/04/06 | 471 | 472 | 470 | 470 | 12,000 |
2011/04/05 | 473 | 474 | 470 | 474 | 13,000 |
2011/04/04 | 477 | 477 | 474 | 474 | 6,000 |
2011/04/01 | 482 | 482 | 476 | 478 | 23,000 |
2011/03/31 | 473 | 479 | 472 | 479 | 18,000 |
2011/03/30 | 474 | 476 | 470 | 474 | 31,000 |
2011/03/29 | 473 | 475 | 465 | 473 | 94,000 |
2011/03/28 | 494 | 498 | 493 | 495 | 265,000 |
2011/03/25 | 498 | 498 | 492 | 494 | 49,000 |
2011/03/24 | 501 | 501 | 498 | 498 | 21,000 |
2011/03/23 | 503 | 504 | 501 | 503 | 32,000 |
2011/03/22 | 498 | 504 | 497 | 501 | 30,000 |
2011/03/18 | 467 | 487 | 465 | 485 | 24,000 |
2011/03/17 | 459 | 463 | 450 | 463 | 17,000 |
2011/03/16 | 430 | 473 | 430 | 467 | 44,000 |
2011/03/15 | 474 | 474 | 418 | 425 | 52,000 |
2011/03/14 | 444 | 488 | 441 | 488 | 43,000 |
2011/03/11 | 501 | 508 | 501 | 502 | 45,000 |
2011/03/10 | 512 | 513 | 510 | 510 | 13,000 |
2011/03/09 | 511 | 515 | 511 | 512 | 11,000 |
2011/03/08 | 510 | 514 | 510 | 510 | 11,000 |
2011/03/07 | 511 | 511 | 510 | 510 | 8,000 |
2011/03/04 | 514 | 514 | 511 | 511 | 16,000 |
2011/03/03 | 510 | 512 | 510 | 512 | 14,000 |
2011/03/02 | 508 | 512 | 506 | 512 | 19,000 |
2011/03/01 | 511 | 511 | 508 | 508 | 13,000 |
2011/02/28 | 510 | 510 | 503 | 505 | 20,000 |
2011/02/25 | 500 | 501 | 500 | 501 | 5,000 |
2011/02/24 | 500 | 501 | 500 | 501 | 8,000 |
2011/02/23 | 502 | 508 | 501 | 503 | 15,000 |
2011/02/22 | 510 | 510 | 505 | 507 | 10,000 |
2011/02/21 | 509 | 510 | 508 | 508 | 16,000 |
2011/02/18 | 508 | 508 | 505 | 506 | 9,000 |
2011/02/17 | 504 | 505 | 501 | 505 | 12,000 |
2011/02/16 | 501 | 504 | 500 | 504 | 11,000 |
2011/02/15 | 499 | 504 | 499 | 504 | 13,000 |
2011/02/14 | 502 | 504 | 502 | 504 | 11,000 |
2011/02/10 | 495 | 500 | 495 | 499 | 8,000 |
2011/02/09 | 490 | 493 | 489 | 491 | 10,000 |
2011/02/08 | 499 | 500 | 485 | 493 | 40,000 |
2011/02/07 | 501 | 501 | 500 | 501 | 11,000 |
2011/02/04 | 497 | 498 | 495 | 498 | 8,000 |
2011/02/03 | 495 | 496 | 494 | 496 | 8,000 |
2011/02/02 | 493 | 494 | 493 | 494 | 10,000 |
2011/02/01 | 492 | 492 | 490 | 490 | 8,000 |
2011/01/31 | 492 | 492 | 488 | 488 | 10,000 |
2011/01/28 | 484 | 493 | 484 | 492 | 21,000 |
2011/01/27 | 480 | 483 | 480 | 483 | 12,000 |
2011/01/26 | 480 | 480 | 477 | 478 | 6,000 |
2011/01/25 | 478 | 481 | 475 | 481 | 8,000 |
2011/01/24 | 474 | 478 | 474 | 478 | 12,000 |
2011/01/21 | 476 | 476 | 472 | 472 | 15,000 |
2011/01/20 | 478 | 478 | 474 | 476 | 10,000 |
2011/01/19 | 474 | 476 | 474 | 476 | 15,000 |
2011/01/18 | 473 | 474 | 471 | 474 | 11,000 |
2011/01/17 | 470 | 474 | 470 | 473 | 10,000 |
2011/01/14 | 470 | 471 | 470 | 470 | 14,000 |
2011/01/13 | 470 | 472 | 470 | 472 | 14,000 |
2011/01/12 | 468 | 469 | 468 | 468 | 17,000 |
2011/01/11 | 466 | 468 | 466 | 468 | 9,000 |
2011/01/07 | 468 | 468 | 465 | 466 | 8,000 |
2011/01/06 | 462 | 467 | 462 | 465 | 15,000 |
2011/01/05 | 463 | 465 | 458 | 465 | 14,000 |
2011/01/04 | 457 | 462 | 457 | 459 | 11,000 |