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 |
---|---|---|---|---|---|
2012/12/28 | 546 | 546 | 542 | 544 | 15,000 |
2012/12/27 | 540 | 546 | 540 | 545 | 19,000 |
2012/12/26 | 539 | 539 | 537 | 539 | 16,000 |
2012/12/25 | 537 | 539 | 536 | 539 | 15,000 |
2012/12/21 | 536 | 536 | 534 | 534 | 16,000 |
2012/12/20 | 536 | 536 | 534 | 536 | 19,000 |
2012/12/19 | 535 | 536 | 535 | 536 | 14,000 |
2012/12/18 | 535 | 535 | 534 | 535 | 13,000 |
2012/12/17 | 532 | 535 | 532 | 535 | 17,000 |
2012/12/14 | 531 | 535 | 531 | 532 | 35,000 |
2012/12/13 | 536 | 536 | 534 | 536 | 9,000 |
2012/12/12 | 535 | 536 | 533 | 535 | 6,000 |
2012/12/11 | 534 | 535 | 533 | 535 | 7,000 |
2012/12/10 | 533 | 535 | 533 | 535 | 11,000 |
2012/12/07 | 531 | 534 | 531 | 533 | 18,000 |
2012/12/06 | 530 | 532 | 530 | 532 | 11,000 |
2012/12/05 | 529 | 532 | 529 | 532 | 13,000 |
2012/12/04 | 530 | 530 | 529 | 530 | 10,000 |
2012/12/03 | 533 | 534 | 529 | 530 | 12,000 |
2012/11/30 | 531 | 532 | 530 | 530 | 4,000 |
2012/11/29 | 532 | 534 | 528 | 531 | 7,000 |
2012/11/28 | 531 | 533 | 531 | 533 | 9,000 |
2012/11/27 | 528 | 531 | 526 | 530 | 15,000 |
2012/11/26 | 525 | 528 | 524 | 528 | 19,000 |
2012/11/22 | 521 | 525 | 521 | 525 | 13,000 |
2012/11/21 | 521 | 525 | 521 | 521 | 19,000 |
2012/11/20 | 519 | 522 | 519 | 521 | 14,000 |
2012/11/19 | 518 | 519 | 518 | 519 | 2,000 |
2012/11/16 | 516 | 516 | 515 | 516 | 5,000 |
2012/11/15 | 515 | 516 | 513 | 516 | 7,000 |
2012/11/14 | 516 | 517 | 514 | 514 | 7,000 |
2012/11/13 | 520 | 520 | 516 | 517 | 8,000 |
2012/11/12 | 512 | 512 | 510 | 510 | 12,000 |
2012/11/09 | 517 | 517 | 512 | 512 | 10,000 |
2012/11/08 | 520 | 520 | 518 | 518 | 2,000 |
2012/11/07 | 517 | 520 | 517 | 520 | 11,000 |
2012/11/06 | 520 | 520 | 517 | 520 | 5,000 |
2012/11/05 | 517 | 525 | 517 | 525 | 4,000 |
2012/11/02 | 526 | 526 | 524 | 526 | 6,000 |
2012/11/01 | 524 | 527 | 524 | 526 | 13,000 |
2012/10/31 | 519 | 524 | 519 | 522 | 16,000 |
2012/10/30 | 521 | 521 | 518 | 519 | 7,000 |
2012/10/29 | 515 | 520 | 515 | 519 | 7,000 |
2012/10/26 | 513 | 515 | 509 | 515 | 9,000 |
2012/10/25 | 506 | 510 | 506 | 508 | 9,000 |
2012/10/24 | 506 | 506 | 506 | 506 | 2,000 |
2012/10/23 | 509 | 509 | 507 | 509 | 5,000 |
2012/10/22 | 510 | 511 | 508 | 509 | 8,000 |
2012/10/19 | 512 | 513 | 510 | 511 | 11,000 |
2012/10/18 | 511 | 513 | 511 | 513 | 4,000 |
2012/10/17 | 508 | 512 | 508 | 512 | 12,000 |
2012/10/16 | 502 | 509 | 502 | 508 | 12,000 |
2012/10/15 | 501 | 503 | 501 | 502 | 15,000 |
2012/10/12 | 504 | 504 | 501 | 504 | 17,000 |
2012/10/11 | 502 | 505 | 502 | 503 | 10,000 |
2012/10/10 | 503 | 504 | 502 | 502 | 16,000 |
2012/10/09 | 503 | 504 | 502 | 504 | 10,000 |
2012/10/05 | 506 | 506 | 505 | 506 | 10,000 |
2012/10/04 | 508 | 510 | 506 | 506 | 15,000 |
2012/10/03 | 511 | 511 | 510 | 510 | 17,000 |
2012/10/02 | 515 | 515 | 511 | 511 | 13,000 |
2012/10/01 | 521 | 522 | 517 | 517 | 22,000 |
2012/09/28 | 530 | 530 | 525 | 528 | 19,000 |
2012/09/27 | 530 | 530 | 526 | 530 | 27,000 |
2012/09/26 | 518 | 530 | 516 | 529 | 136,000 |
2012/09/25 | 540 | 540 | 531 | 534 | 295,000 |
2012/09/24 | 545 | 545 | 540 | 541 | 62,000 |
2012/09/21 | 545 | 546 | 545 | 545 | 23,000 |
2012/09/20 | 546 | 550 | 544 | 546 | 29,000 |
2012/09/19 | 545 | 546 | 544 | 546 | 23,000 |
2012/09/18 | 543 | 546 | 542 | 545 | 14,000 |
2012/09/14 | 541 | 548 | 540 | 548 | 25,000 |
2012/09/13 | 526 | 534 | 526 | 531 | 9,000 |
2012/09/12 | 522 | 525 | 521 | 525 | 11,000 |
2012/09/11 | 522 | 523 | 521 | 523 | 11,000 |
2012/09/10 | 521 | 523 | 520 | 522 | 13,000 |
2012/09/07 | 521 | 525 | 521 | 523 | 17,000 |
2012/09/06 | 522 | 522 | 520 | 520 | 9,000 |
2012/09/05 | 533 | 533 | 522 | 522 | 16,000 |
2012/09/04 | 535 | 535 | 532 | 534 | 5,000 |
2012/09/03 | 531 | 536 | 531 | 536 | 19,000 |
2012/08/31 | 527 | 536 | 527 | 536 | 12,000 |
2012/08/30 | 525 | 532 | 525 | 530 | 10,000 |
2012/08/29 | 521 | 526 | 520 | 526 | 15,000 |
2012/08/28 | 520 | 520 | 519 | 519 | 11,000 |
2012/08/27 | 513 | 519 | 513 | 519 | 11,000 |
2012/08/24 | 514 | 516 | 512 | 513 | 11,000 |
2012/08/23 | 517 | 517 | 513 | 517 | 10,000 |
2012/08/22 | 518 | 518 | 517 | 517 | 10,000 |
2012/08/21 | 519 | 519 | 518 | 518 | 5,000 |
2012/08/20 | 515 | 519 | 515 | 519 | 11,000 |
2012/08/17 | 514 | 514 | 512 | 514 | 6,000 |
2012/08/16 | 514 | 516 | 513 | 514 | 9,000 |
2012/08/15 | 512 | 512 | 509 | 511 | 13,000 |
2012/08/14 | 508 | 511 | 506 | 506 | 10,000 |
2012/08/13 | 506 | 508 | 505 | 505 | 6,000 |
2012/08/10 | 504 | 508 | 504 | 504 | 6,000 |
2012/08/09 | 507 | 508 | 503 | 508 | 8,000 |
2012/08/08 | 501 | 507 | 501 | 507 | 2,000 |
2012/08/07 | 500 | 505 | 500 | 505 | 10,000 |
2012/08/06 | 505 | 508 | 500 | 500 | 6,000 |
2012/08/03 | 505 | 505 | 503 | 503 | 3,000 |
2012/08/02 | 504 | 505 | 501 | 501 | 6,000 |
2012/08/01 | 500 | 500 | 500 | 500 | 11,000 |
2012/07/31 | 506 | 506 | 505 | 505 | 3,000 |
2012/07/30 | 506 | 506 | 506 | 506 | 3,000 |
2012/07/27 | 501 | 506 | 501 | 506 | 4,000 |
2012/07/26 | 507 | 507 | 500 | 500 | 9,000 |
2012/07/25 | 499 | 502 | 499 | 502 | 9,000 |
2012/07/24 | 501 | 502 | 500 | 500 | 9,000 |
2012/07/23 | 505 | 505 | 502 | 502 | 13,000 |
2012/07/20 | 510 | 510 | 506 | 509 | 6,000 |
2012/07/19 | 510 | 510 | 507 | 508 | 6,000 |
2012/07/18 | 507 | 510 | 506 | 510 | 9,000 |
2012/07/17 | 508 | 510 | 508 | 508 | 7,000 |
2012/07/13 | 507 | 510 | 506 | 510 | 10,000 |
2012/07/12 | 509 | 510 | 508 | 508 | 12,000 |
2012/07/11 | 510 | 510 | 508 | 508 | 3,000 |
2012/07/10 | 508 | 509 | 506 | 509 | 10,000 |
2012/07/09 | 504 | 509 | 504 | 507 | 9,000 |
2012/07/06 | 503 | 507 | 503 | 507 | 8,000 |
2012/07/05 | 505 | 505 | 501 | 503 | 6,000 |
2012/07/04 | 500 | 507 | 500 | 501 | 13,000 |
2012/07/03 | 500 | 500 | 496 | 500 | 11,000 |
2012/07/02 | 503 | 510 | 498 | 498 | 20,000 |
2012/06/29 | 493 | 495 | 491 | 495 | 15,000 |
2012/06/28 | 490 | 493 | 489 | 491 | 19,000 |
2012/06/27 | 489 | 489 | 488 | 488 | 7,000 |
2012/06/26 | 488 | 488 | 486 | 486 | 8,000 |
2012/06/25 | 485 | 488 | 485 | 488 | 13,000 |
2012/06/22 | 485 | 485 | 483 | 484 | 4,000 |
2012/06/21 | 481 | 485 | 481 | 485 | 9,000 |
2012/06/20 | 479 | 481 | 476 | 481 | 6,000 |
2012/06/19 | 484 | 484 | 478 | 478 | 7,000 |
2012/06/18 | 480 | 484 | 479 | 484 | 13,000 |
2012/06/15 | 483 | 484 | 480 | 480 | 9,000 |
2012/06/14 | 482 | 483 | 482 | 483 | 7,000 |
2012/06/13 | 480 | 482 | 478 | 482 | 12,000 |
2012/06/12 | 473 | 479 | 470 | 479 | 10,000 |
2012/06/11 | 476 | 478 | 472 | 472 | 11,000 |
2012/06/08 | 473 | 474 | 468 | 474 | 25,000 |
2012/06/07 | 466 | 470 | 465 | 470 | 10,000 |
2012/06/06 | 461 | 465 | 461 | 461 | 15,000 |
2012/06/05 | 459 | 460 | 458 | 459 | 9,000 |
2012/06/04 | 459 | 459 | 454 | 459 | 18,000 |
2012/06/01 | 459 | 461 | 454 | 461 | 10,000 |
2012/05/31 | 455 | 460 | 452 | 460 | 18,000 |
2012/05/30 | 453 | 453 | 447 | 448 | 7,000 |
2012/05/29 | 448 | 451 | 447 | 447 | 6,000 |
2012/05/28 | 448 | 450 | 448 | 448 | 5,000 |
2012/05/25 | 452 | 452 | 446 | 451 | 3,000 |
2012/05/24 | 446 | 450 | 446 | 450 | 9,000 |
2012/05/23 | 450 | 450 | 445 | 445 | 12,000 |
2012/05/22 | 449 | 450 | 449 | 450 | 8,000 |
2012/05/21 | 446 | 448 | 446 | 448 | 9,000 |
2012/05/18 | 442 | 445 | 441 | 445 | 11,000 |
2012/05/17 | 445 | 445 | 443 | 443 | 3,000 |
2012/05/16 | 449 | 452 | 444 | 445 | 10,000 |
2012/05/15 | 444 | 452 | 442 | 449 | 15,000 |
2012/05/14 | 442 | 442 | 442 | 442 | 7,000 |
2012/05/11 | 450 | 450 | 441 | 441 | 10,000 |
2012/05/10 | 451 | 452 | 450 | 452 | 7,000 |
2012/05/09 | 454 | 454 | 452 | 452 | 5,000 |
2012/05/08 | 455 | 455 | 455 | 455 | 2,000 |
2012/05/07 | 454 | 456 | 454 | 455 | 6,000 |
2012/05/02 | 453 | 453 | 451 | 452 | 4,000 |
2012/05/01 | 456 | 456 | 452 | 454 | 6,000 |
2012/04/27 | 462 | 462 | 456 | 459 | 8,000 |
2012/04/26 | 459 | 462 | 454 | 462 | 10,000 |
2012/04/25 | 459 | 459 | 452 | 459 | 6,000 |
2012/04/24 | 452 | 453 | 450 | 451 | 9,000 |
2012/04/20 | 452 | 453 | 450 | 450 | 7,000 |
2012/04/19 | 452 | 452 | 451 | 451 | 2,000 |
2012/04/18 | 454 | 454 | 449 | 449 | 5,000 |
2012/04/17 | 446 | 449 | 446 | 449 | 5,000 |
2012/04/16 | 446 | 450 | 446 | 446 | 15,000 |
2012/04/13 | 453 | 455 | 453 | 453 | 7,000 |
2012/04/12 | 453 | 455 | 451 | 451 | 8,000 |
2012/04/11 | 450 | 460 | 450 | 456 | 13,000 |
2012/04/10 | 456 | 460 | 454 | 460 | 24,000 |
2012/04/09 | 446 | 452 | 446 | 452 | 8,000 |
2012/04/06 | 449 | 450 | 447 | 450 | 10,000 |
2012/04/05 | 440 | 450 | 439 | 450 | 32,000 |
2012/04/04 | 456 | 457 | 446 | 447 | 23,000 |
2012/04/03 | 463 | 463 | 456 | 456 | 20,000 |
2012/04/02 | 466 | 468 | 463 | 464 | 25,000 |
2012/03/30 | 468 | 470 | 466 | 470 | 25,000 |
2012/03/29 | 472 | 474 | 468 | 468 | 34,000 |
2012/03/28 | 468 | 478 | 467 | 477 | 194,000 |
2012/03/27 | 484 | 484 | 481 | 483 | 310,000 |
2012/03/26 | 487 | 489 | 486 | 486 | 79,000 |
2012/03/23 | 484 | 486 | 484 | 486 | 21,000 |
2012/03/22 | 482 | 488 | 482 | 484 | 55,000 |
2012/03/21 | 484 | 484 | 482 | 482 | 27,000 |
2012/03/19 | 480 | 483 | 479 | 483 | 26,000 |
2012/03/16 | 478 | 481 | 477 | 481 | 73,000 |
2012/03/15 | 483 | 483 | 480 | 480 | 45,000 |
2012/03/14 | 483 | 485 | 482 | 483 | 19,000 |
2012/03/13 | 485 | 485 | 481 | 483 | 10,000 |
2012/03/12 | 485 | 485 | 479 | 482 | 29,000 |
2012/03/09 | 486 | 490 | 485 | 485 | 59,000 |
2012/03/08 | 494 | 494 | 491 | 494 | 9,000 |
2012/03/07 | 484 | 490 | 484 | 490 | 11,000 |
2012/03/06 | 482 | 486 | 482 | 486 | 10,000 |
2012/03/05 | 485 | 486 | 482 | 482 | 8,000 |
2012/03/02 | 479 | 484 | 479 | 484 | 11,000 |
2012/03/01 | 486 | 486 | 471 | 471 | 18,000 |
2012/02/29 | 482 | 487 | 482 | 485 | 10,000 |
2012/02/28 | 474 | 478 | 473 | 478 | 9,000 |
2012/02/27 | 468 | 470 | 468 | 470 | 13,000 |
2012/02/24 | 465 | 467 | 465 | 466 | 9,000 |
2012/02/23 | 463 | 465 | 463 | 465 | 7,000 |
2012/02/22 | 462 | 465 | 462 | 463 | 11,000 |
2012/02/21 | 460 | 461 | 460 | 460 | 10,000 |
2012/02/20 | 458 | 460 | 458 | 460 | 5,000 |
2012/02/17 | 456 | 456 | 456 | 456 | 4,000 |
2012/02/16 | 455 | 457 | 455 | 455 | 5,000 |
2012/02/15 | 455 | 457 | 455 | 457 | 8,000 |
2012/02/14 | 452 | 452 | 452 | 452 | 3,000 |
2012/02/13 | 450 | 453 | 450 | 453 | 7,000 |
2012/02/10 | 453 | 454 | 450 | 450 | 8,000 |
2012/02/09 | 452 | 453 | 452 | 453 | 7,000 |
2012/02/08 | 449 | 452 | 449 | 452 | 7,000 |
2012/02/07 | 447 | 447 | 447 | 447 | 6,000 |
2012/02/06 | 445 | 447 | 445 | 447 | 5,000 |
2012/02/03 | 443 | 446 | 443 | 445 | 8,000 |
2012/02/02 | 444 | 445 | 444 | 445 | 9,000 |
2012/02/01 | 444 | 445 | 444 | 444 | 4,000 |
2012/01/31 | 445 | 445 | 443 | 443 | 4,000 |
2012/01/30 | 442 | 442 | 441 | 441 | 5,000 |
2012/01/27 | 440 | 441 | 440 | 441 | 7,000 |
2012/01/26 | 439 | 441 | 437 | 440 | 6,000 |
2012/01/25 | 436 | 439 | 436 | 439 | 9,000 |
2012/01/24 | 439 | 440 | 438 | 438 | 6,000 |
2012/01/23 | 435 | 438 | 435 | 435 | 8,000 |
2012/01/20 | 437 | 440 | 435 | 438 | 12,000 |
2012/01/19 | 440 | 442 | 438 | 438 | 9,000 |
2012/01/18 | 438 | 446 | 438 | 446 | 9,000 |
2012/01/17 | 445 | 445 | 439 | 439 | 7,000 |
2012/01/16 | 446 | 446 | 439 | 443 | 6,000 |
2012/01/13 | 445 | 448 | 445 | 448 | 8,000 |
2012/01/12 | 438 | 439 | 438 | 439 | 2,000 |
2012/01/11 | 437 | 444 | 435 | 444 | 7,000 |
2012/01/10 | 437 | 437 | 436 | 436 | 6,000 |
2012/01/06 | 432 | 436 | 432 | 436 | 7,000 |
2012/01/05 | 427 | 432 | 427 | 428 | 10,000 |
2012/01/04 | 420 | 426 | 420 | 425 | 11,000 |