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 |
---|---|---|---|---|---|
2013/12/30 | 705 | 709 | 702 | 708 | 40,000 |
2013/12/27 | 689 | 703 | 689 | 703 | 41,000 |
2013/12/26 | 687 | 695 | 687 | 692 | 27,000 |
2013/12/25 | 683 | 685 | 681 | 682 | 53,000 |
2013/12/24 | 685 | 687 | 684 | 684 | 57,000 |
2013/12/20 | 685 | 688 | 685 | 685 | 32,000 |
2013/12/19 | 687 | 691 | 686 | 686 | 37,000 |
2013/12/18 | 688 | 690 | 686 | 686 | 34,000 |
2013/12/17 | 690 | 690 | 687 | 688 | 14,000 |
2013/12/16 | 692 | 692 | 686 | 686 | 23,000 |
2013/12/13 | 685 | 689 | 685 | 687 | 51,000 |
2013/12/12 | 688 | 693 | 688 | 689 | 15,000 |
2013/12/11 | 692 | 694 | 687 | 688 | 18,000 |
2013/12/10 | 687 | 690 | 685 | 688 | 16,000 |
2013/12/09 | 685 | 689 | 685 | 685 | 19,000 |
2013/12/06 | 683 | 684 | 681 | 684 | 15,000 |
2013/12/05 | 681 | 685 | 681 | 683 | 14,000 |
2013/12/04 | 681 | 685 | 681 | 681 | 17,000 |
2013/12/03 | 682 | 684 | 680 | 683 | 26,000 |
2013/12/02 | 679 | 682 | 676 | 679 | 48,000 |
2013/11/29 | 676 | 685 | 674 | 677 | 58,000 |
2013/11/28 | 678 | 679 | 675 | 675 | 24,000 |
2013/11/27 | 678 | 678 | 676 | 676 | 10,000 |
2013/11/26 | 675 | 677 | 672 | 676 | 14,000 |
2013/11/25 | 673 | 676 | 673 | 673 | 16,000 |
2013/11/22 | 675 | 677 | 673 | 673 | 24,000 |
2013/11/21 | 674 | 676 | 674 | 675 | 30,000 |
2013/11/20 | 672 | 675 | 672 | 674 | 19,000 |
2013/11/19 | 670 | 672 | 670 | 672 | 9,000 |
2013/11/18 | 670 | 674 | 670 | 670 | 18,000 |
2013/11/15 | 666 | 673 | 666 | 668 | 23,000 |
2013/11/14 | 665 | 675 | 663 | 664 | 29,000 |
2013/11/13 | 661 | 670 | 661 | 664 | 22,000 |
2013/11/12 | 670 | 676 | 662 | 662 | 79,000 |
2013/11/11 | 689 | 689 | 684 | 684 | 13,000 |
2013/11/08 | 684 | 686 | 682 | 684 | 17,000 |
2013/11/07 | 687 | 687 | 684 | 684 | 8,000 |
2013/11/06 | 680 | 690 | 680 | 688 | 17,000 |
2013/11/05 | 686 | 687 | 682 | 682 | 15,000 |
2013/11/01 | 679 | 684 | 679 | 680 | 10,000 |
2013/10/31 | 677 | 686 | 677 | 679 | 14,000 |
2013/10/30 | 682 | 685 | 672 | 676 | 33,000 |
2013/10/29 | 681 | 682 | 679 | 680 | 11,000 |
2013/10/28 | 680 | 683 | 680 | 680 | 20,000 |
2013/10/25 | 681 | 681 | 679 | 679 | 9,000 |
2013/10/24 | 680 | 680 | 677 | 680 | 14,000 |
2013/10/23 | 682 | 682 | 677 | 679 | 14,000 |
2013/10/22 | 676 | 680 | 676 | 678 | 30,000 |
2013/10/21 | 671 | 675 | 671 | 673 | 20,000 |
2013/10/18 | 668 | 670 | 667 | 667 | 28,000 |
2013/10/17 | 669 | 671 | 668 | 668 | 32,000 |
2013/10/16 | 665 | 667 | 663 | 667 | 15,000 |
2013/10/15 | 670 | 670 | 665 | 666 | 20,000 |
2013/10/11 | 667 | 667 | 659 | 662 | 36,000 |
2013/10/10 | 660 | 665 | 654 | 658 | 45,000 |
2013/10/09 | 652 | 661 | 652 | 660 | 51,000 |
2013/10/08 | 664 | 664 | 652 | 652 | 31,000 |
2013/10/07 | 666 | 671 | 660 | 662 | 57,000 |
2013/10/04 | 681 | 681 | 670 | 671 | 58,000 |
2013/10/03 | 686 | 688 | 684 | 684 | 21,000 |
2013/10/02 | 693 | 694 | 686 | 687 | 33,000 |
2013/10/01 | 693 | 693 | 687 | 689 | 24,000 |
2013/09/30 | 694 | 698 | 691 | 694 | 35,000 |
2013/09/27 | 683 | 692 | 683 | 691 | 61,000 |
2013/09/26 | 700 | 700 | 685 | 687 | 234,000 |
2013/09/25 | 711 | 718 | 708 | 710 | 355,000 |
2013/09/24 | 721 | 722 | 720 | 722 | 106,000 |
2013/09/20 | 723 | 723 | 721 | 721 | 57,000 |
2013/09/19 | 719 | 723 | 719 | 723 | 31,000 |
2013/09/18 | 720 | 722 | 718 | 719 | 32,000 |
2013/09/17 | 718 | 720 | 717 | 719 | 24,000 |
2013/09/13 | 716 | 718 | 714 | 714 | 31,000 |
2013/09/12 | 716 | 717 | 715 | 715 | 13,000 |
2013/09/11 | 718 | 719 | 716 | 716 | 15,000 |
2013/09/10 | 714 | 717 | 714 | 717 | 22,000 |
2013/09/09 | 710 | 714 | 710 | 713 | 17,000 |
2013/09/06 | 709 | 709 | 707 | 709 | 11,000 |
2013/09/05 | 708 | 708 | 706 | 706 | 7,000 |
2013/09/04 | 702 | 708 | 702 | 708 | 12,000 |
2013/09/03 | 702 | 705 | 702 | 705 | 14,000 |
2013/09/02 | 701 | 702 | 701 | 702 | 13,000 |
2013/08/30 | 701 | 702 | 700 | 701 | 16,000 |
2013/08/29 | 703 | 704 | 700 | 701 | 14,000 |
2013/08/28 | 701 | 705 | 701 | 704 | 10,000 |
2013/08/27 | 702 | 705 | 702 | 705 | 6,000 |
2013/08/26 | 702 | 703 | 701 | 702 | 9,000 |
2013/08/23 | 701 | 702 | 701 | 702 | 16,000 |
2013/08/22 | 701 | 704 | 700 | 701 | 15,000 |
2013/08/21 | 702 | 702 | 701 | 701 | 8,000 |
2013/08/20 | 701 | 705 | 701 | 702 | 6,000 |
2013/08/19 | 704 | 705 | 704 | 704 | 4,000 |
2013/08/16 | 700 | 703 | 700 | 700 | 11,000 |
2013/08/15 | 706 | 706 | 700 | 700 | 10,000 |
2013/08/14 | 704 | 706 | 704 | 705 | 7,000 |
2013/08/13 | 700 | 703 | 698 | 702 | 24,000 |
2013/08/12 | 699 | 706 | 699 | 705 | 19,000 |
2013/08/09 | 702 | 702 | 699 | 699 | 23,000 |
2013/08/08 | 702 | 702 | 700 | 702 | 15,000 |
2013/08/07 | 702 | 708 | 702 | 702 | 11,000 |
2013/08/06 | 704 | 708 | 702 | 708 | 15,000 |
2013/08/05 | 702 | 708 | 701 | 704 | 11,000 |
2013/08/02 | 705 | 709 | 705 | 708 | 11,000 |
2013/08/01 | 699 | 705 | 699 | 703 | 10,000 |
2013/07/31 | 699 | 702 | 697 | 698 | 14,000 |
2013/07/30 | 698 | 708 | 698 | 706 | 11,000 |
2013/07/29 | 700 | 708 | 696 | 697 | 27,000 |
2013/07/26 | 705 | 706 | 702 | 702 | 15,000 |
2013/07/25 | 707 | 708 | 705 | 708 | 8,000 |
2013/07/24 | 705 | 708 | 704 | 708 | 7,000 |
2013/07/23 | 704 | 709 | 703 | 708 | 13,000 |
2013/07/22 | 704 | 707 | 702 | 704 | 17,000 |
2013/07/19 | 714 | 714 | 702 | 707 | 25,000 |
2013/07/18 | 715 | 715 | 707 | 707 | 18,000 |
2013/07/17 | 713 | 714 | 709 | 711 | 12,000 |
2013/07/16 | 707 | 713 | 707 | 709 | 17,000 |
2013/07/12 | 703 | 705 | 702 | 702 | 19,000 |
2013/07/11 | 697 | 702 | 697 | 702 | 22,000 |
2013/07/10 | 697 | 699 | 696 | 696 | 14,000 |
2013/07/09 | 699 | 699 | 697 | 697 | 11,000 |
2013/07/08 | 698 | 698 | 695 | 695 | 10,000 |
2013/07/05 | 698 | 698 | 696 | 696 | 9,000 |
2013/07/04 | 693 | 699 | 692 | 694 | 9,000 |
2013/07/03 | 698 | 699 | 693 | 693 | 15,000 |
2013/07/02 | 697 | 698 | 696 | 698 | 15,000 |
2013/07/01 | 690 | 693 | 686 | 693 | 14,000 |
2013/06/28 | 688 | 688 | 682 | 686 | 12,000 |
2013/06/27 | 677 | 678 | 667 | 678 | 16,000 |
2013/06/26 | 670 | 680 | 669 | 669 | 25,000 |
2013/06/25 | 650 | 665 | 650 | 665 | 11,000 |
2013/06/24 | 648 | 650 | 645 | 650 | 12,000 |
2013/06/21 | 645 | 648 | 642 | 648 | 13,000 |
2013/06/20 | 648 | 648 | 637 | 643 | 13,000 |
2013/06/19 | 641 | 648 | 641 | 648 | 10,000 |
2013/06/18 | 638 | 645 | 638 | 641 | 9,000 |
2013/06/17 | 631 | 638 | 631 | 638 | 12,000 |
2013/06/14 | 634 | 636 | 631 | 631 | 42,000 |
2013/06/13 | 635 | 640 | 633 | 634 | 13,000 |
2013/06/12 | 633 | 635 | 633 | 635 | 4,000 |
2013/06/11 | 636 | 650 | 633 | 633 | 15,000 |
2013/06/10 | 620 | 634 | 620 | 633 | 16,000 |
2013/06/07 | 628 | 628 | 615 | 617 | 25,000 |
2013/06/06 | 642 | 644 | 636 | 636 | 20,000 |
2013/06/05 | 641 | 646 | 641 | 645 | 12,000 |
2013/06/04 | 646 | 647 | 638 | 647 | 41,000 |
2013/06/03 | 654 | 654 | 647 | 647 | 17,000 |
2013/05/31 | 675 | 675 | 654 | 654 | 8,000 |
2013/05/30 | 655 | 655 | 650 | 650 | 16,000 |
2013/05/29 | 651 | 660 | 651 | 656 | 11,000 |
2013/05/28 | 650 | 650 | 649 | 650 | 15,000 |
2013/05/27 | 665 | 665 | 652 | 653 | 25,000 |
2013/05/24 | 678 | 680 | 670 | 672 | 34,000 |
2013/05/23 | 686 | 689 | 680 | 680 | 25,000 |
2013/05/22 | 688 | 690 | 687 | 689 | 14,000 |
2013/05/21 | 691 | 694 | 687 | 690 | 13,000 |
2013/05/20 | 689 | 698 | 689 | 692 | 11,000 |
2013/05/17 | 675 | 683 | 675 | 683 | 13,000 |
2013/05/16 | 687 | 687 | 678 | 678 | 21,000 |
2013/05/15 | 687 | 688 | 686 | 687 | 22,000 |
2013/05/14 | 691 | 691 | 687 | 688 | 26,000 |
2013/05/13 | 691 | 693 | 690 | 691 | 16,000 |
2013/05/10 | 698 | 698 | 692 | 693 | 22,000 |
2013/05/09 | 699 | 700 | 697 | 698 | 13,000 |
2013/05/08 | 700 | 704 | 700 | 701 | 23,000 |
2013/05/07 | 696 | 698 | 694 | 698 | 20,000 |
2013/05/02 | 689 | 691 | 686 | 691 | 19,000 |
2013/05/01 | 683 | 689 | 683 | 689 | 10,000 |
2013/04/30 | 684 | 692 | 683 | 689 | 18,000 |
2013/04/26 | 694 | 696 | 686 | 693 | 16,000 |
2013/04/25 | 695 | 695 | 690 | 694 | 20,000 |
2013/04/24 | 691 | 694 | 685 | 694 | 15,000 |
2013/04/23 | 685 | 694 | 681 | 681 | 35,000 |
2013/04/22 | 677 | 681 | 677 | 679 | 23,000 |
2013/04/19 | 668 | 673 | 666 | 671 | 17,000 |
2013/04/18 | 665 | 668 | 660 | 668 | 18,000 |
2013/04/17 | 655 | 668 | 655 | 668 | 23,000 |
2013/04/16 | 655 | 662 | 655 | 658 | 21,000 |
2013/04/15 | 663 | 663 | 659 | 663 | 20,000 |
2013/04/12 | 665 | 666 | 662 | 663 | 17,000 |
2013/04/11 | 670 | 672 | 664 | 672 | 15,000 |
2013/04/10 | 664 | 666 | 661 | 666 | 29,000 |
2013/04/09 | 662 | 666 | 658 | 659 | 40,000 |
2013/04/08 | 658 | 666 | 657 | 662 | 36,000 |
2013/04/05 | 650 | 661 | 649 | 653 | 38,000 |
2013/04/04 | 635 | 643 | 630 | 643 | 27,000 |
2013/04/03 | 620 | 635 | 620 | 635 | 22,000 |
2013/04/02 | 619 | 628 | 603 | 620 | 54,000 |
2013/04/01 | 650 | 650 | 621 | 623 | 62,000 |
2013/03/29 | 668 | 670 | 655 | 655 | 36,000 |
2013/03/28 | 683 | 689 | 668 | 668 | 64,000 |
2013/03/27 | 698 | 700 | 683 | 684 | 136,000 |
2013/03/26 | 708 | 714 | 708 | 714 | 221,000 |
2013/03/25 | 710 | 712 | 708 | 708 | 80,000 |
2013/03/22 | 709 | 710 | 707 | 708 | 34,000 |
2013/03/21 | 705 | 710 | 704 | 709 | 59,000 |
2013/03/19 | 702 | 705 | 702 | 704 | 26,000 |
2013/03/18 | 702 | 702 | 699 | 700 | 24,000 |
2013/03/15 | 695 | 705 | 695 | 704 | 39,000 |
2013/03/14 | 696 | 697 | 692 | 694 | 24,000 |
2013/03/13 | 701 | 701 | 697 | 697 | 22,000 |
2013/03/12 | 699 | 704 | 699 | 701 | 49,000 |
2013/03/11 | 694 | 699 | 693 | 699 | 32,000 |
2013/03/08 | 695 | 696 | 694 | 694 | 54,000 |
2013/03/07 | 695 | 695 | 692 | 695 | 22,000 |
2013/03/06 | 688 | 690 | 687 | 690 | 25,000 |
2013/03/05 | 678 | 685 | 678 | 685 | 27,000 |
2013/03/04 | 671 | 679 | 671 | 678 | 20,000 |
2013/03/01 | 664 | 674 | 664 | 671 | 15,000 |
2013/02/28 | 663 | 668 | 661 | 663 | 12,000 |
2013/02/27 | 656 | 666 | 656 | 663 | 20,000 |
2013/02/26 | 650 | 664 | 650 | 655 | 15,000 |
2013/02/25 | 650 | 650 | 650 | 650 | 15,000 |
2013/02/22 | 649 | 651 | 648 | 650 | 21,000 |
2013/02/21 | 649 | 650 | 647 | 649 | 11,000 |
2013/02/20 | 641 | 650 | 641 | 650 | 32,000 |
2013/02/19 | 627 | 641 | 627 | 641 | 22,000 |
2013/02/18 | 618 | 629 | 617 | 629 | 22,000 |
2013/02/15 | 638 | 638 | 621 | 622 | 33,000 |
2013/02/14 | 643 | 643 | 639 | 639 | 15,000 |
2013/02/13 | 641 | 648 | 641 | 641 | 23,000 |
2013/02/12 | 654 | 655 | 640 | 640 | 37,000 |
2013/02/08 | 667 | 667 | 646 | 654 | 57,000 |
2013/02/07 | 670 | 670 | 667 | 667 | 9,000 |
2013/02/06 | 666 | 677 | 666 | 673 | 31,000 |
2013/02/05 | 664 | 670 | 664 | 665 | 23,000 |
2013/02/04 | 656 | 670 | 656 | 670 | 24,000 |
2013/02/01 | 639 | 653 | 639 | 653 | 15,000 |
2013/01/31 | 638 | 639 | 636 | 637 | 12,000 |
2013/01/30 | 630 | 640 | 630 | 638 | 24,000 |
2013/01/29 | 624 | 630 | 618 | 626 | 37,000 |
2013/01/28 | 619 | 629 | 619 | 624 | 22,000 |
2013/01/25 | 620 | 620 | 617 | 619 | 13,000 |
2013/01/24 | 618 | 620 | 613 | 620 | 17,000 |
2013/01/23 | 626 | 630 | 611 | 621 | 28,000 |
2013/01/22 | 618 | 626 | 610 | 626 | 30,000 |
2013/01/21 | 603 | 610 | 603 | 610 | 20,000 |
2013/01/18 | 601 | 608 | 601 | 603 | 18,000 |
2013/01/17 | 597 | 600 | 595 | 597 | 16,000 |
2013/01/16 | 600 | 600 | 590 | 593 | 28,000 |
2013/01/15 | 576 | 597 | 576 | 597 | 33,000 |
2013/01/11 | 570 | 576 | 570 | 576 | 17,000 |
2013/01/10 | 565 | 570 | 565 | 568 | 19,000 |
2013/01/09 | 561 | 563 | 560 | 563 | 18,000 |
2013/01/08 | 560 | 561 | 559 | 561 | 16,000 |
2013/01/07 | 560 | 561 | 557 | 560 | 21,000 |
2013/01/04 | 555 | 560 | 553 | 553 | 21,000 |