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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,157 | 1,174 | 1,147 | 1,164 | 16,100 |
| 2018/12/27 | 1,135 | 1,154 | 1,133 | 1,147 | 21,400 |
| 2018/12/26 | 1,037 | 1,135 | 1,037 | 1,077 | 37,100 |
| 2018/12/25 | 1,013 | 1,019 | 969 | 997 | 70,900 |
| 2018/12/21 | 1,117 | 1,117 | 1,066 | 1,069 | 54,800 |
| 2018/12/20 | 1,160 | 1,160 | 1,133 | 1,133 | 33,700 |
| 2018/12/19 | 1,174 | 1,176 | 1,162 | 1,165 | 16,500 |
| 2018/12/18 | 1,182 | 1,185 | 1,171 | 1,174 | 16,200 |
| 2018/12/17 | 1,179 | 1,183 | 1,174 | 1,183 | 8,300 |
| 2018/12/14 | 1,190 | 1,193 | 1,175 | 1,175 | 23,700 |
| 2018/12/13 | 1,190 | 1,203 | 1,186 | 1,190 | 18,300 |
| 2018/12/12 | 1,174 | 1,190 | 1,174 | 1,186 | 9,400 |
| 2018/12/11 | 1,187 | 1,198 | 1,167 | 1,173 | 14,400 |
| 2018/12/10 | 1,174 | 1,196 | 1,172 | 1,185 | 16,200 |
| 2018/12/07 | 1,172 | 1,184 | 1,166 | 1,181 | 22,100 |
| 2018/12/06 | 1,180 | 1,185 | 1,170 | 1,175 | 16,100 |
| 2018/12/05 | 1,183 | 1,194 | 1,176 | 1,180 | 18,100 |
| 2018/12/04 | 1,201 | 1,201 | 1,186 | 1,186 | 15,000 |
| 2018/12/03 | 1,210 | 1,210 | 1,191 | 1,201 | 13,800 |
| 2018/11/30 | 1,194 | 1,197 | 1,191 | 1,195 | 8,200 |
| 2018/11/29 | 1,205 | 1,212 | 1,191 | 1,194 | 8,700 |
| 2018/11/28 | 1,202 | 1,210 | 1,191 | 1,196 | 16,300 |
| 2018/11/27 | 1,203 | 1,206 | 1,196 | 1,202 | 8,200 |
| 2018/11/26 | 1,211 | 1,215 | 1,199 | 1,199 | 16,700 |
| 2018/11/22 | 1,200 | 1,220 | 1,200 | 1,220 | 13,300 |
| 2018/11/21 | 1,182 | 1,200 | 1,181 | 1,199 | 7,000 |
| 2018/11/20 | 1,183 | 1,199 | 1,183 | 1,191 | 6,700 |
| 2018/11/19 | 1,172 | 1,192 | 1,169 | 1,189 | 12,800 |
| 2018/11/16 | 1,172 | 1,187 | 1,171 | 1,175 | 15,600 |
| 2018/11/15 | 1,186 | 1,186 | 1,167 | 1,167 | 34,200 |
| 2018/11/14 | 1,192 | 1,192 | 1,178 | 1,178 | 30,300 |
| 2018/11/13 | 1,188 | 1,212 | 1,188 | 1,195 | 19,600 |
| 2018/11/12 | 1,220 | 1,225 | 1,217 | 1,222 | 12,200 |
| 2018/11/09 | 1,220 | 1,225 | 1,210 | 1,220 | 21,100 |
| 2018/11/08 | 1,217 | 1,226 | 1,213 | 1,220 | 17,200 |
| 2018/11/07 | 1,197 | 1,217 | 1,197 | 1,213 | 23,400 |
| 2018/11/06 | 1,178 | 1,196 | 1,178 | 1,192 | 13,900 |
| 2018/11/05 | 1,179 | 1,194 | 1,177 | 1,184 | 11,000 |
| 2018/11/02 | 1,175 | 1,185 | 1,170 | 1,184 | 13,500 |
| 2018/11/01 | 1,198 | 1,198 | 1,163 | 1,168 | 21,900 |
| 2018/10/31 | 1,201 | 1,201 | 1,177 | 1,191 | 20,300 |
| 2018/10/30 | 1,151 | 1,207 | 1,151 | 1,201 | 41,000 |
| 2018/10/29 | 1,162 | 1,171 | 1,151 | 1,152 | 28,000 |
| 2018/10/26 | 1,174 | 1,189 | 1,159 | 1,167 | 30,100 |
| 2018/10/25 | 1,192 | 1,192 | 1,170 | 1,173 | 23,600 |
| 2018/10/24 | 1,193 | 1,207 | 1,192 | 1,206 | 14,900 |
| 2018/10/23 | 1,197 | 1,200 | 1,193 | 1,194 | 12,200 |
| 2018/10/22 | 1,192 | 1,205 | 1,191 | 1,196 | 10,700 |
| 2018/10/19 | 1,182 | 1,196 | 1,182 | 1,192 | 14,500 |
| 2018/10/18 | 1,189 | 1,194 | 1,183 | 1,186 | 18,600 |
| 2018/10/17 | 1,188 | 1,188 | 1,177 | 1,185 | 16,400 |
| 2018/10/16 | 1,170 | 1,176 | 1,169 | 1,172 | 20,200 |
| 2018/10/15 | 1,182 | 1,182 | 1,166 | 1,170 | 34,000 |
| 2018/10/12 | 1,169 | 1,190 | 1,169 | 1,184 | 22,200 |
| 2018/10/11 | 1,175 | 1,190 | 1,170 | 1,177 | 42,400 |
| 2018/10/10 | 1,196 | 1,198 | 1,190 | 1,194 | 15,300 |
| 2018/10/09 | 1,207 | 1,207 | 1,190 | 1,191 | 27,900 |
| 2018/10/05 | 1,210 | 1,224 | 1,210 | 1,214 | 19,900 |
| 2018/10/04 | 1,220 | 1,225 | 1,209 | 1,211 | 18,600 |
| 2018/10/03 | 1,230 | 1,237 | 1,210 | 1,216 | 29,900 |
| 2018/10/02 | 1,242 | 1,252 | 1,221 | 1,239 | 53,100 |
| 2018/10/01 | 1,231 | 1,238 | 1,230 | 1,234 | 29,500 |
| 2018/09/28 | 1,229 | 1,233 | 1,226 | 1,231 | 32,000 |
| 2018/09/27 | 1,228 | 1,228 | 1,217 | 1,226 | 38,000 |
| 2018/09/26 | 1,228 | 1,232 | 1,217 | 1,225 | 159,000 |
| 2018/09/25 | 1,231 | 1,245 | 1,231 | 1,242 | 234,000 |
| 2018/09/21 | 1,227 | 1,237 | 1,225 | 1,231 | 84,000 |
| 2018/09/20 | 1,224 | 1,233 | 1,222 | 1,233 | 39,000 |
| 2018/09/19 | 1,222 | 1,227 | 1,221 | 1,227 | 76,000 |
| 2018/09/18 | 1,213 | 1,227 | 1,213 | 1,222 | 75,000 |
| 2018/09/14 | 1,210 | 1,213 | 1,209 | 1,213 | 70,000 |
| 2018/09/13 | 1,202 | 1,212 | 1,202 | 1,210 | 18,000 |
| 2018/09/12 | 1,219 | 1,219 | 1,206 | 1,206 | 28,000 |
| 2018/09/11 | 1,214 | 1,218 | 1,213 | 1,216 | 23,000 |
| 2018/09/10 | 1,212 | 1,222 | 1,212 | 1,218 | 22,000 |
| 2018/09/07 | 1,201 | 1,212 | 1,201 | 1,212 | 23,000 |
| 2018/09/06 | 1,224 | 1,224 | 1,202 | 1,203 | 35,000 |
| 2018/09/05 | 1,235 | 1,235 | 1,223 | 1,224 | 66,000 |
| 2018/09/04 | 1,240 | 1,242 | 1,238 | 1,239 | 16,000 |
| 2018/09/03 | 1,236 | 1,245 | 1,236 | 1,240 | 26,000 |
| 2018/08/31 | 1,243 | 1,247 | 1,238 | 1,242 | 41,000 |
| 2018/08/30 | 1,234 | 1,247 | 1,234 | 1,244 | 49,000 |
| 2018/08/29 | 1,235 | 1,239 | 1,235 | 1,237 | 22,000 |
| 2018/08/28 | 1,240 | 1,243 | 1,235 | 1,235 | 29,000 |
| 2018/08/27 | 1,230 | 1,237 | 1,226 | 1,235 | 16,000 |
| 2018/08/24 | 1,228 | 1,230 | 1,227 | 1,230 | 16,000 |
| 2018/08/23 | 1,202 | 1,229 | 1,202 | 1,229 | 37,000 |
| 2018/08/22 | 1,204 | 1,204 | 1,200 | 1,200 | 17,000 |
| 2018/08/21 | 1,200 | 1,204 | 1,197 | 1,199 | 16,000 |
| 2018/08/20 | 1,200 | 1,205 | 1,200 | 1,200 | 24,000 |
| 2018/08/17 | 1,180 | 1,191 | 1,180 | 1,191 | 33,000 |
| 2018/08/16 | 1,179 | 1,182 | 1,175 | 1,180 | 46,000 |
| 2018/08/15 | 1,206 | 1,207 | 1,177 | 1,183 | 48,000 |
| 2018/08/14 | 1,218 | 1,218 | 1,201 | 1,204 | 38,000 |
| 2018/08/13 | 1,225 | 1,225 | 1,218 | 1,218 | 27,000 |
| 2018/08/10 | 1,238 | 1,238 | 1,229 | 1,229 | 34,000 |
| 2018/08/09 | 1,241 | 1,242 | 1,238 | 1,238 | 34,000 |
| 2018/08/08 | 1,247 | 1,247 | 1,244 | 1,244 | 30,000 |
| 2018/08/07 | 1,248 | 1,248 | 1,244 | 1,246 | 20,000 |
| 2018/08/06 | 1,247 | 1,248 | 1,245 | 1,248 | 14,000 |
| 2018/08/03 | 1,249 | 1,249 | 1,244 | 1,244 | 29,000 |
| 2018/08/02 | 1,242 | 1,249 | 1,242 | 1,249 | 19,000 |
| 2018/08/01 | 1,245 | 1,250 | 1,242 | 1,242 | 40,000 |
| 2018/07/31 | 1,250 | 1,253 | 1,241 | 1,245 | 32,000 |
| 2018/07/30 | 1,243 | 1,250 | 1,243 | 1,250 | 30,000 |
| 2018/07/27 | 1,245 | 1,254 | 1,236 | 1,239 | 26,000 |
| 2018/07/26 | 1,227 | 1,251 | 1,227 | 1,243 | 41,000 |
| 2018/07/25 | 1,245 | 1,245 | 1,236 | 1,236 | 38,000 |
| 2018/07/24 | 1,246 | 1,248 | 1,245 | 1,245 | 15,000 |
| 2018/07/23 | 1,252 | 1,254 | 1,245 | 1,246 | 21,000 |
| 2018/07/20 | 1,259 | 1,259 | 1,250 | 1,258 | 27,000 |
| 2018/07/19 | 1,256 | 1,263 | 1,256 | 1,263 | 14,000 |
| 2018/07/18 | 1,251 | 1,259 | 1,251 | 1,256 | 16,000 |
| 2018/07/17 | 1,246 | 1,248 | 1,244 | 1,247 | 16,000 |
| 2018/07/13 | 1,248 | 1,248 | 1,236 | 1,243 | 28,000 |
| 2018/07/12 | 1,269 | 1,271 | 1,256 | 1,256 | 20,000 |
| 2018/07/11 | 1,284 | 1,284 | 1,269 | 1,269 | 16,000 |
| 2018/07/10 | 1,282 | 1,283 | 1,280 | 1,280 | 17,000 |
| 2018/07/09 | 1,280 | 1,283 | 1,271 | 1,271 | 16,000 |
| 2018/07/06 | 1,290 | 1,290 | 1,271 | 1,281 | 25,000 |
| 2018/07/05 | 1,293 | 1,295 | 1,275 | 1,275 | 24,000 |
| 2018/07/04 | 1,301 | 1,301 | 1,270 | 1,281 | 34,000 |
| 2018/07/03 | 1,326 | 1,334 | 1,306 | 1,316 | 29,000 |
| 2018/07/02 | 1,337 | 1,349 | 1,306 | 1,306 | 46,000 |
| 2018/06/29 | 1,305 | 1,350 | 1,304 | 1,335 | 37,000 |
| 2018/06/28 | 1,274 | 1,305 | 1,274 | 1,305 | 16,000 |
| 2018/06/27 | 1,270 | 1,280 | 1,267 | 1,274 | 20,000 |
| 2018/06/26 | 1,270 | 1,286 | 1,252 | 1,254 | 17,000 |
| 2018/06/25 | 1,239 | 1,330 | 1,239 | 1,270 | 51,000 |
| 2018/06/22 | 1,241 | 1,241 | 1,231 | 1,239 | 16,000 |
| 2018/06/21 | 1,232 | 1,236 | 1,226 | 1,228 | 20,000 |
| 2018/06/20 | 1,210 | 1,230 | 1,210 | 1,230 | 20,000 |
| 2018/06/19 | 1,220 | 1,220 | 1,204 | 1,204 | 14,000 |
| 2018/06/18 | 1,220 | 1,220 | 1,209 | 1,213 | 10,000 |
| 2018/06/15 | 1,204 | 1,214 | 1,204 | 1,213 | 13,000 |
| 2018/06/14 | 1,204 | 1,206 | 1,201 | 1,205 | 13,000 |
| 2018/06/13 | 1,210 | 1,210 | 1,203 | 1,203 | 9,000 |
| 2018/06/12 | 1,215 | 1,215 | 1,207 | 1,209 | 8,000 |
| 2018/06/11 | 1,205 | 1,210 | 1,201 | 1,210 | 19,000 |
| 2018/06/08 | 1,195 | 1,205 | 1,195 | 1,204 | 19,000 |
| 2018/06/07 | 1,197 | 1,200 | 1,197 | 1,200 | 5,000 |
| 2018/06/06 | 1,193 | 1,198 | 1,192 | 1,192 | 12,000 |
| 2018/06/05 | 1,198 | 1,198 | 1,195 | 1,197 | 15,000 |
| 2018/06/04 | 1,205 | 1,206 | 1,201 | 1,201 | 12,000 |
| 2018/06/01 | 1,201 | 1,206 | 1,201 | 1,203 | 15,000 |
| 2018/05/31 | 1,199 | 1,201 | 1,188 | 1,201 | 19,000 |
| 2018/05/30 | 1,186 | 1,198 | 1,181 | 1,198 | 19,000 |
| 2018/05/29 | 1,192 | 1,192 | 1,187 | 1,187 | 11,000 |
| 2018/05/28 | 1,187 | 1,190 | 1,187 | 1,190 | 7,000 |
| 2018/05/25 | 1,189 | 1,192 | 1,187 | 1,187 | 17,000 |
| 2018/05/24 | 1,188 | 1,189 | 1,181 | 1,189 | 10,000 |
| 2018/05/23 | 1,180 | 1,188 | 1,180 | 1,188 | 10,000 |
| 2018/05/22 | 1,184 | 1,184 | 1,180 | 1,182 | 7,000 |
| 2018/05/21 | 1,184 | 1,184 | 1,177 | 1,184 | 4,000 |
| 2018/05/18 | 1,185 | 1,185 | 1,181 | 1,184 | 11,000 |
| 2018/05/17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2018/05/16 | 1,178 | 1,180 | 1,175 | 1,175 | 13,000 |
| 2018/05/15 | 1,183 | 1,183 | 1,176 | 1,178 | 18,000 |
| 2018/05/14 | 1,185 | 1,185 | 1,175 | 1,184 | 10,000 |
| 2018/05/11 | 1,182 | 1,185 | 1,178 | 1,183 | 16,000 |
| 2018/05/10 | 1,180 | 1,182 | 1,177 | 1,182 | 6,000 |
| 2018/05/09 | 1,182 | 1,182 | 1,178 | 1,180 | 11,000 |
| 2018/05/08 | 1,179 | 1,182 | 1,172 | 1,182 | 15,000 |
| 2018/05/07 | 1,176 | 1,177 | 1,171 | 1,175 | 10,000 |
| 2018/05/02 | 1,168 | 1,173 | 1,168 | 1,172 | 4,000 |
| 2018/05/01 | 1,164 | 1,173 | 1,164 | 1,172 | 8,000 |
| 2018/04/27 | 1,173 | 1,173 | 1,160 | 1,167 | 9,000 |
| 2018/04/26 | 1,165 | 1,173 | 1,159 | 1,173 | 25,000 |
| 2018/04/25 | 1,157 | 1,163 | 1,157 | 1,163 | 9,000 |
| 2018/04/24 | 1,164 | 1,164 | 1,160 | 1,162 | 12,000 |
| 2018/04/23 | 1,158 | 1,165 | 1,158 | 1,161 | 5,000 |
| 2018/04/20 | 1,164 | 1,164 | 1,158 | 1,160 | 5,000 |
| 2018/04/19 | 1,166 | 1,166 | 1,160 | 1,160 | 16,000 |
| 2018/04/18 | 1,164 | 1,169 | 1,164 | 1,166 | 11,000 |
| 2018/04/17 | 1,168 | 1,168 | 1,164 | 1,164 | 5,000 |
| 2018/04/16 | 1,167 | 1,171 | 1,167 | 1,167 | 10,000 |
| 2018/04/13 | 1,176 | 1,176 | 1,167 | 1,167 | 23,000 |
| 2018/04/12 | 1,160 | 1,179 | 1,159 | 1,176 | 42,000 |
| 2018/04/11 | 1,165 | 1,165 | 1,157 | 1,158 | 25,000 |
| 2018/04/10 | 1,158 | 1,173 | 1,158 | 1,160 | 53,000 |
| 2018/04/09 | 1,153 | 1,155 | 1,151 | 1,154 | 25,000 |
| 2018/04/06 | 1,152 | 1,154 | 1,150 | 1,150 | 18,000 |
| 2018/04/05 | 1,157 | 1,157 | 1,153 | 1,153 | 17,000 |
| 2018/04/04 | 1,151 | 1,155 | 1,151 | 1,154 | 40,000 |
| 2018/04/03 | 1,151 | 1,154 | 1,151 | 1,151 | 23,000 |
| 2018/04/02 | 1,158 | 1,158 | 1,151 | 1,151 | 26,000 |
| 2018/03/30 | 1,156 | 1,160 | 1,155 | 1,160 | 22,000 |
| 2018/03/29 | 1,146 | 1,155 | 1,141 | 1,155 | 31,000 |
| 2018/03/28 | 1,149 | 1,149 | 1,131 | 1,138 | 170,000 |
| 2018/03/27 | 1,148 | 1,164 | 1,148 | 1,160 | 226,000 |
| 2018/03/26 | 1,158 | 1,158 | 1,146 | 1,154 | 68,000 |
| 2018/03/23 | 1,170 | 1,170 | 1,154 | 1,158 | 136,000 |
| 2018/03/22 | 1,188 | 1,188 | 1,177 | 1,178 | 84,000 |
| 2018/03/20 | 1,196 | 1,198 | 1,193 | 1,194 | 42,000 |
| 2018/03/19 | 1,206 | 1,206 | 1,196 | 1,198 | 38,000 |
| 2018/03/16 | 1,201 | 1,207 | 1,201 | 1,206 | 67,000 |
| 2018/03/15 | 1,198 | 1,203 | 1,196 | 1,201 | 21,000 |
| 2018/03/14 | 1,191 | 1,209 | 1,191 | 1,198 | 47,000 |
| 2018/03/13 | 1,186 | 1,195 | 1,185 | 1,195 | 30,000 |
| 2018/03/12 | 1,186 | 1,187 | 1,184 | 1,184 | 24,000 |
| 2018/03/09 | 1,182 | 1,187 | 1,182 | 1,184 | 35,000 |
| 2018/03/08 | 1,182 | 1,185 | 1,179 | 1,179 | 37,000 |
| 2018/03/07 | 1,188 | 1,188 | 1,181 | 1,181 | 65,000 |
| 2018/03/06 | 1,179 | 1,185 | 1,178 | 1,185 | 62,000 |
| 2018/03/05 | 1,180 | 1,180 | 1,175 | 1,179 | 19,000 |
| 2018/03/02 | 1,182 | 1,182 | 1,175 | 1,175 | 36,000 |
| 2018/03/01 | 1,185 | 1,193 | 1,183 | 1,184 | 36,000 |
| 2018/02/28 | 1,181 | 1,195 | 1,181 | 1,185 | 27,000 |
| 2018/02/27 | 1,173 | 1,183 | 1,173 | 1,181 | 23,000 |
| 2018/02/26 | 1,163 | 1,186 | 1,163 | 1,173 | 45,000 |
| 2018/02/23 | 1,161 | 1,163 | 1,158 | 1,163 | 18,000 |
| 2018/02/22 | 1,159 | 1,161 | 1,157 | 1,157 | 11,000 |
| 2018/02/21 | 1,158 | 1,161 | 1,158 | 1,158 | 13,000 |
| 2018/02/20 | 1,153 | 1,158 | 1,153 | 1,158 | 9,000 |
| 2018/02/19 | 1,149 | 1,159 | 1,149 | 1,158 | 19,000 |
| 2018/02/16 | 1,143 | 1,146 | 1,143 | 1,145 | 17,000 |
| 2018/02/15 | 1,139 | 1,148 | 1,138 | 1,141 | 27,000 |
| 2018/02/14 | 1,143 | 1,149 | 1,139 | 1,139 | 23,000 |
| 2018/02/13 | 1,141 | 1,153 | 1,141 | 1,150 | 19,000 |
| 2018/02/09 | 1,132 | 1,139 | 1,131 | 1,139 | 19,000 |
| 2018/02/08 | 1,149 | 1,149 | 1,141 | 1,143 | 17,000 |
| 2018/02/07 | 1,160 | 1,160 | 1,143 | 1,143 | 28,000 |
| 2018/02/06 | 1,126 | 1,140 | 1,125 | 1,126 | 54,000 |
| 2018/02/05 | 1,154 | 1,161 | 1,154 | 1,155 | 25,000 |
| 2018/02/02 | 1,161 | 1,162 | 1,158 | 1,162 | 14,000 |
| 2018/02/01 | 1,153 | 1,159 | 1,153 | 1,159 | 9,000 |
| 2018/01/31 | 1,157 | 1,161 | 1,150 | 1,150 | 23,000 |
| 2018/01/30 | 1,166 | 1,166 | 1,157 | 1,157 | 22,000 |
| 2018/01/29 | 1,164 | 1,166 | 1,164 | 1,166 | 5,000 |
| 2018/01/26 | 1,159 | 1,166 | 1,159 | 1,166 | 15,000 |
| 2018/01/25 | 1,159 | 1,162 | 1,159 | 1,159 | 14,000 |
| 2018/01/24 | 1,161 | 1,161 | 1,159 | 1,161 | 8,000 |
| 2018/01/23 | 1,163 | 1,164 | 1,162 | 1,164 | 14,000 |
| 2018/01/22 | 1,161 | 1,162 | 1,160 | 1,160 | 16,000 |
| 2018/01/19 | 1,157 | 1,161 | 1,157 | 1,161 | 3,000 |
| 2018/01/18 | 1,164 | 1,164 | 1,155 | 1,160 | 25,000 |
| 2018/01/17 | 1,160 | 1,161 | 1,158 | 1,159 | 11,000 |
| 2018/01/16 | 1,163 | 1,163 | 1,158 | 1,158 | 21,000 |
| 2018/01/15 | 1,164 | 1,166 | 1,162 | 1,163 | 16,000 |
| 2018/01/12 | 1,162 | 1,166 | 1,162 | 1,164 | 11,000 |
| 2018/01/11 | 1,160 | 1,166 | 1,160 | 1,162 | 11,000 |
| 2018/01/10 | 1,166 | 1,168 | 1,160 | 1,161 | 10,000 |
| 2018/01/09 | 1,158 | 1,166 | 1,158 | 1,166 | 24,000 |
| 2018/01/05 | 1,153 | 1,159 | 1,153 | 1,158 | 24,000 |
| 2018/01/04 | 1,148 | 1,150 | 1,147 | 1,150 | 16,000 |