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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,007 | 1,009 | 992 | 992 | 128,500 |
| 2022/12/29 | 995 | 1,004 | 991 | 1,004 | 16,900 |
| 2022/12/28 | 996 | 996 | 988 | 996 | 24,300 |
| 2022/12/27 | 991 | 994 | 988 | 994 | 26,900 |
| 2022/12/26 | 986 | 988 | 985 | 988 | 21,300 |
| 2022/12/23 | 979 | 986 | 978 | 986 | 51,300 |
| 2022/12/22 | 983 | 986 | 977 | 982 | 27,800 |
| 2022/12/21 | 989 | 990 | 977 | 977 | 57,000 |
| 2022/12/20 | 996 | 1,000 | 981 | 989 | 51,700 |
| 2022/12/19 | 992 | 998 | 992 | 996 | 13,000 |
| 2022/12/16 | 1,000 | 1,003 | 993 | 993 | 39,300 |
| 2022/12/15 | 998 | 1,004 | 998 | 1,002 | 8,600 |
| 2022/12/14 | 1,005 | 1,005 | 996 | 999 | 18,500 |
| 2022/12/13 | 997 | 1,007 | 997 | 1,004 | 21,600 |
| 2022/12/12 | 999 | 1,001 | 997 | 997 | 10,900 |
| 2022/12/09 | 1,000 | 1,000 | 996 | 999 | 12,400 |
| 2022/12/08 | 1,000 | 1,000 | 991 | 994 | 17,900 |
| 2022/12/07 | 990 | 998 | 990 | 994 | 14,700 |
| 2022/12/06 | 990 | 996 | 990 | 991 | 15,000 |
| 2022/12/05 | 994 | 995 | 990 | 995 | 15,500 |
| 2022/12/02 | 1,002 | 1,002 | 987 | 995 | 49,500 |
| 2022/12/01 | 1,000 | 1,003 | 997 | 997 | 15,100 |
| 2022/11/30 | 1,010 | 1,010 | 997 | 997 | 20,400 |
| 2022/11/29 | 1,010 | 1,010 | 1,003 | 1,007 | 19,500 |
| 2022/11/28 | 1,015 | 1,017 | 1,010 | 1,015 | 8,800 |
| 2022/11/25 | 1,025 | 1,025 | 1,013 | 1,015 | 15,900 |
| 2022/11/24 | 1,023 | 1,025 | 1,020 | 1,025 | 16,100 |
| 2022/11/22 | 1,016 | 1,023 | 1,014 | 1,021 | 22,400 |
| 2022/11/21 | 1,015 | 1,018 | 1,009 | 1,016 | 16,900 |
| 2022/11/18 | 1,009 | 1,018 | 1,009 | 1,015 | 30,400 |
| 2022/11/17 | 992 | 1,009 | 992 | 1,007 | 21,400 |
| 2022/11/16 | 998 | 999 | 991 | 994 | 23,900 |
| 2022/11/15 | 1,000 | 1,005 | 998 | 998 | 13,100 |
| 2022/11/14 | 1,000 | 1,003 | 995 | 1,001 | 15,400 |
| 2022/11/11 | 1,002 | 1,002 | 991 | 1,001 | 29,700 |
| 2022/11/10 | 999 | 1,001 | 996 | 996 | 14,900 |
| 2022/11/09 | 1,010 | 1,010 | 995 | 996 | 18,000 |
| 2022/11/08 | 1,005 | 1,010 | 1,001 | 1,005 | 14,800 |
| 2022/11/07 | 997 | 1,007 | 997 | 1,005 | 11,400 |
| 2022/11/04 | 1,004 | 1,005 | 997 | 997 | 32,400 |
| 2022/11/02 | 1,003 | 1,009 | 1,001 | 1,004 | 13,700 |
| 2022/11/01 | 1,012 | 1,013 | 998 | 1,007 | 15,900 |
| 2022/10/31 | 997 | 1,013 | 997 | 1,010 | 21,500 |
| 2022/10/28 | 998 | 1,010 | 991 | 992 | 78,900 |
| 2022/10/27 | 1,000 | 1,007 | 1,000 | 1,001 | 10,600 |
| 2022/10/26 | 1,013 | 1,013 | 1,000 | 1,000 | 19,800 |
| 2022/10/25 | 1,001 | 1,013 | 1,001 | 1,013 | 21,100 |
| 2022/10/24 | 1,013 | 1,013 | 1,002 | 1,005 | 13,800 |
| 2022/10/21 | 1,013 | 1,017 | 1,010 | 1,013 | 12,700 |
| 2022/10/20 | 1,017 | 1,018 | 1,011 | 1,016 | 10,300 |
| 2022/10/19 | 1,009 | 1,018 | 1,009 | 1,018 | 13,200 |
| 2022/10/18 | 1,011 | 1,016 | 1,008 | 1,012 | 16,700 |
| 2022/10/17 | 1,012 | 1,016 | 1,005 | 1,006 | 13,800 |
| 2022/10/14 | 1,002 | 1,017 | 1,000 | 1,017 | 43,900 |
| 2022/10/13 | 991 | 996 | 989 | 990 | 31,900 |
| 2022/10/12 | 985 | 1,000 | 985 | 996 | 17,300 |
| 2022/10/11 | 998 | 1,003 | 982 | 991 | 64,300 |
| 2022/10/07 | 1,015 | 1,016 | 1,005 | 1,005 | 36,200 |
| 2022/10/06 | 1,003 | 1,015 | 1,003 | 1,015 | 33,600 |
| 2022/10/05 | 1,008 | 1,010 | 997 | 1,003 | 44,500 |
| 2022/10/04 | 1,005 | 1,005 | 993 | 999 | 38,900 |
| 2022/10/03 | 1,005 | 1,005 | 990 | 996 | 36,700 |
| 2022/09/30 | 1,000 | 1,005 | 993 | 996 | 52,800 |
| 2022/09/29 | 1,012 | 1,015 | 1,000 | 1,001 | 170,900 |
| 2022/09/28 | 1,018 | 1,032 | 1,010 | 1,028 | 246,100 |
| 2022/09/27 | 1,018 | 1,032 | 1,016 | 1,018 | 60,900 |
| 2022/09/26 | 1,023 | 1,023 | 1,017 | 1,018 | 52,200 |
| 2022/09/22 | 1,012 | 1,025 | 1,011 | 1,024 | 29,800 |
| 2022/09/21 | 1,015 | 1,019 | 1,012 | 1,013 | 22,900 |
| 2022/09/20 | 1,014 | 1,023 | 1,012 | 1,023 | 27,400 |
| 2022/09/16 | 1,016 | 1,018 | 1,011 | 1,014 | 21,300 |
| 2022/09/15 | 1,010 | 1,020 | 1,010 | 1,018 | 26,000 |
| 2022/09/14 | 1,006 | 1,014 | 1,003 | 1,008 | 44,500 |
| 2022/09/13 | 1,037 | 1,038 | 1,001 | 1,018 | 80,100 |
| 2022/09/12 | 1,032 | 1,035 | 1,026 | 1,035 | 11,500 |
| 2022/09/09 | 1,038 | 1,038 | 1,026 | 1,026 | 30,100 |
| 2022/09/08 | 1,029 | 1,038 | 1,029 | 1,036 | 33,600 |
| 2022/09/07 | 1,033 | 1,034 | 1,025 | 1,029 | 39,600 |
| 2022/09/06 | 1,030 | 1,046 | 1,030 | 1,046 | 42,700 |
| 2022/09/05 | 1,036 | 1,036 | 1,028 | 1,033 | 53,500 |
| 2022/09/02 | 1,038 | 1,044 | 1,035 | 1,044 | 12,400 |
| 2022/09/01 | 1,034 | 1,055 | 1,034 | 1,038 | 27,400 |
| 2022/08/31 | 1,045 | 1,058 | 1,045 | 1,051 | 30,600 |
| 2022/08/30 | 1,037 | 1,054 | 1,033 | 1,054 | 45,800 |
| 2022/08/29 | 1,040 | 1,040 | 1,025 | 1,030 | 42,100 |
| 2022/08/26 | 1,040 | 1,044 | 1,037 | 1,043 | 17,200 |
| 2022/08/25 | 1,037 | 1,042 | 1,035 | 1,042 | 10,400 |
| 2022/08/24 | 1,037 | 1,037 | 1,027 | 1,030 | 14,900 |
| 2022/08/23 | 1,034 | 1,037 | 1,028 | 1,028 | 21,600 |
| 2022/08/22 | 1,031 | 1,037 | 1,028 | 1,035 | 12,100 |
| 2022/08/19 | 1,033 | 1,037 | 1,031 | 1,031 | 16,000 |
| 2022/08/18 | 1,029 | 1,035 | 1,027 | 1,028 | 14,500 |
| 2022/08/17 | 1,035 | 1,042 | 1,030 | 1,037 | 11,600 |
| 2022/08/16 | 1,028 | 1,038 | 1,027 | 1,031 | 11,100 |
| 2022/08/15 | 1,041 | 1,041 | 1,027 | 1,035 | 12,700 |
| 2022/08/12 | 1,030 | 1,040 | 1,026 | 1,038 | 31,500 |
| 2022/08/10 | 1,019 | 1,025 | 1,018 | 1,020 | 6,800 |
| 2022/08/09 | 1,034 | 1,034 | 1,020 | 1,020 | 11,800 |
| 2022/08/08 | 1,036 | 1,036 | 1,025 | 1,029 | 12,100 |
| 2022/08/05 | 1,020 | 1,041 | 1,020 | 1,041 | 27,100 |
| 2022/08/04 | 1,032 | 1,032 | 1,021 | 1,021 | 17,300 |
| 2022/08/03 | 1,034 | 1,042 | 1,029 | 1,032 | 23,600 |
| 2022/08/02 | 1,062 | 1,062 | 1,033 | 1,033 | 20,000 |
| 2022/08/01 | 1,050 | 1,062 | 1,046 | 1,062 | 19,100 |
| 2022/07/29 | 1,060 | 1,060 | 1,045 | 1,046 | 33,600 |
| 2022/07/28 | 1,050 | 1,060 | 1,035 | 1,060 | 39,700 |
| 2022/07/27 | 1,039 | 1,048 | 1,036 | 1,036 | 11,500 |
| 2022/07/26 | 1,044 | 1,049 | 1,035 | 1,042 | 18,800 |
| 2022/07/25 | 1,049 | 1,054 | 1,046 | 1,047 | 14,500 |
| 2022/07/22 | 1,047 | 1,052 | 1,035 | 1,049 | 45,500 |
| 2022/07/21 | 1,050 | 1,050 | 1,042 | 1,047 | 12,100 |
| 2022/07/20 | 1,045 | 1,053 | 1,038 | 1,052 | 28,700 |
| 2022/07/19 | 1,049 | 1,050 | 1,032 | 1,039 | 24,900 |
| 2022/07/15 | 1,040 | 1,050 | 1,033 | 1,050 | 117,100 |
| 2022/07/14 | 1,032 | 1,037 | 1,028 | 1,035 | 21,100 |
| 2022/07/13 | 1,026 | 1,032 | 1,022 | 1,032 | 17,700 |
| 2022/07/12 | 1,020 | 1,026 | 1,014 | 1,026 | 22,700 |
| 2022/07/11 | 1,015 | 1,029 | 1,015 | 1,025 | 42,700 |
| 2022/07/08 | 1,018 | 1,020 | 1,003 | 1,005 | 317,600 |
| 2022/07/07 | 1,016 | 1,018 | 1,003 | 1,018 | 17,500 |
| 2022/07/06 | 1,017 | 1,017 | 1,007 | 1,009 | 14,100 |
| 2022/07/05 | 1,022 | 1,028 | 1,017 | 1,025 | 24,700 |
| 2022/07/04 | 1,008 | 1,018 | 1,007 | 1,018 | 42,000 |
| 2022/07/01 | 1,003 | 1,015 | 997 | 1,001 | 139,200 |
| 2022/06/30 | 1,020 | 1,020 | 1,006 | 1,006 | 38,600 |
| 2022/06/29 | 1,008 | 1,033 | 1,006 | 1,033 | 73,900 |
| 2022/06/28 | 996 | 1,007 | 996 | 1,007 | 29,400 |
| 2022/06/27 | 1,008 | 1,011 | 995 | 1,000 | 38,900 |
| 2022/06/24 | 1,005 | 1,007 | 999 | 1,006 | 54,400 |
| 2022/06/23 | 999 | 1,010 | 999 | 999 | 13,900 |
| 2022/06/22 | 1,007 | 1,010 | 999 | 1,005 | 10,400 |
| 2022/06/21 | 997 | 1,009 | 997 | 1,007 | 16,300 |
| 2022/06/20 | 1,010 | 1,010 | 991 | 994 | 18,700 |
| 2022/06/17 | 992 | 1,007 | 989 | 1,000 | 32,500 |
| 2022/06/16 | 994 | 1,007 | 994 | 996 | 20,300 |
| 2022/06/15 | 1,004 | 1,009 | 990 | 990 | 44,100 |
| 2022/06/14 | 1,004 | 1,009 | 1,000 | 1,006 | 22,700 |
| 2022/06/13 | 1,010 | 1,015 | 1,004 | 1,006 | 20,300 |
| 2022/06/10 | 1,040 | 1,040 | 1,014 | 1,014 | 38,200 |
| 2022/06/09 | 1,044 | 1,047 | 1,031 | 1,034 | 23,600 |
| 2022/06/08 | 1,037 | 1,046 | 1,034 | 1,043 | 17,700 |
| 2022/06/07 | 1,040 | 1,044 | 1,029 | 1,036 | 13,000 |
| 2022/06/06 | 1,026 | 1,040 | 1,026 | 1,040 | 19,600 |
| 2022/06/03 | 1,029 | 1,030 | 1,022 | 1,028 | 14,600 |
| 2022/06/02 | 1,043 | 1,043 | 1,022 | 1,026 | 13,700 |
| 2022/06/01 | 1,020 | 1,046 | 1,020 | 1,043 | 24,000 |
| 2022/05/31 | 1,051 | 1,051 | 1,015 | 1,015 | 22,900 |
| 2022/05/30 | 1,027 | 1,069 | 1,023 | 1,069 | 75,300 |
| 2022/05/27 | 1,027 | 1,030 | 1,020 | 1,030 | 22,100 |
| 2022/05/26 | 1,005 | 1,025 | 1,005 | 1,022 | 14,800 |
| 2022/05/25 | 1,016 | 1,022 | 1,003 | 1,003 | 19,600 |
| 2022/05/24 | 1,020 | 1,026 | 1,016 | 1,020 | 13,500 |
| 2022/05/23 | 1,019 | 1,032 | 1,015 | 1,032 | 29,000 |
| 2022/05/20 | 1,032 | 1,033 | 1,010 | 1,016 | 44,700 |
| 2022/05/19 | 1,018 | 1,025 | 1,015 | 1,025 | 15,100 |
| 2022/05/18 | 1,032 | 1,032 | 1,010 | 1,022 | 11,800 |
| 2022/05/17 | 1,013 | 1,032 | 1,012 | 1,032 | 30,400 |
| 2022/05/16 | 1,019 | 1,021 | 1,004 | 1,009 | 25,700 |
| 2022/05/13 | 1,014 | 1,021 | 1,013 | 1,021 | 32,300 |
| 2022/05/12 | 1,003 | 1,008 | 998 | 1,002 | 17,300 |
| 2022/05/11 | 1,000 | 1,005 | 999 | 1,004 | 11,400 |
| 2022/05/10 | 995 | 1,007 | 994 | 1,000 | 19,000 |
| 2022/05/09 | 1,016 | 1,016 | 1,001 | 1,002 | 17,400 |
| 2022/05/06 | 1,020 | 1,020 | 1,007 | 1,017 | 19,000 |
| 2022/05/02 | 1,007 | 1,013 | 1,005 | 1,013 | 22,800 |
| 2022/04/28 | 993 | 1,005 | 993 | 1,004 | 19,100 |
| 2022/04/27 | 991 | 1,001 | 988 | 993 | 67,800 |
| 2022/04/26 | 1,010 | 1,013 | 995 | 995 | 7,000 |
| 2022/04/25 | 997 | 1,005 | 992 | 1,000 | 17,900 |
| 2022/04/22 | 1,006 | 1,007 | 1,001 | 1,002 | 13,800 |
| 2022/04/21 | 1,012 | 1,019 | 1,011 | 1,019 | 16,400 |
| 2022/04/20 | 1,020 | 1,020 | 1,010 | 1,020 | 11,200 |
| 2022/04/19 | 1,011 | 1,025 | 1,009 | 1,011 | 11,900 |
| 2022/04/18 | 1,005 | 1,020 | 1,005 | 1,011 | 9,500 |
| 2022/04/15 | 1,026 | 1,027 | 1,014 | 1,014 | 7,900 |
| 2022/04/14 | 1,002 | 1,025 | 1,002 | 1,024 | 18,700 |
| 2022/04/13 | 1,000 | 1,008 | 991 | 1,002 | 29,300 |
| 2022/04/12 | 1,014 | 1,017 | 1,006 | 1,009 | 14,100 |
| 2022/04/11 | 1,015 | 1,022 | 1,011 | 1,017 | 15,900 |
| 2022/04/08 | 1,023 | 1,023 | 1,001 | 1,014 | 29,500 |
| 2022/04/07 | 1,020 | 1,022 | 1,012 | 1,015 | 19,800 |
| 2022/04/06 | 1,029 | 1,036 | 1,019 | 1,034 | 21,300 |
| 2022/04/05 | 1,034 | 1,041 | 1,022 | 1,028 | 28,800 |
| 2022/04/04 | 1,052 | 1,052 | 1,035 | 1,035 | 26,600 |
| 2022/04/01 | 1,037 | 1,063 | 1,024 | 1,055 | 49,500 |
| 2022/03/31 | 1,039 | 1,048 | 1,035 | 1,044 | 42,100 |
| 2022/03/30 | 1,038 | 1,050 | 1,030 | 1,040 | 167,800 |
| 2022/03/29 | 1,022 | 1,050 | 1,022 | 1,040 | 191,000 |
| 2022/03/28 | 1,053 | 1,057 | 1,046 | 1,046 | 79,800 |
| 2022/03/25 | 1,073 | 1,073 | 1,051 | 1,055 | 39,000 |
| 2022/03/24 | 1,065 | 1,069 | 1,058 | 1,068 | 37,000 |
| 2022/03/23 | 1,072 | 1,073 | 1,065 | 1,070 | 32,700 |
| 2022/03/22 | 1,080 | 1,080 | 1,058 | 1,069 | 34,400 |
| 2022/03/18 | 1,079 | 1,087 | 1,065 | 1,078 | 41,900 |
| 2022/03/17 | 1,082 | 1,090 | 1,080 | 1,090 | 34,100 |
| 2022/03/16 | 1,071 | 1,080 | 1,059 | 1,079 | 41,500 |
| 2022/03/15 | 1,052 | 1,065 | 1,052 | 1,063 | 20,400 |
| 2022/03/14 | 1,047 | 1,061 | 1,045 | 1,047 | 17,100 |
| 2022/03/11 | 1,045 | 1,050 | 1,039 | 1,045 | 26,000 |
| 2022/03/10 | 1,046 | 1,055 | 1,035 | 1,055 | 37,900 |
| 2022/03/09 | 1,016 | 1,023 | 1,007 | 1,014 | 45,000 |
| 2022/03/08 | 1,031 | 1,040 | 998 | 1,014 | 64,000 |
| 2022/03/07 | 1,052 | 1,052 | 1,038 | 1,043 | 35,100 |
| 2022/03/04 | 1,051 | 1,059 | 1,040 | 1,056 | 59,500 |
| 2022/03/03 | 1,073 | 1,073 | 1,052 | 1,062 | 64,000 |
| 2022/03/02 | 1,078 | 1,078 | 1,062 | 1,062 | 49,400 |
| 2022/03/01 | 1,080 | 1,086 | 1,069 | 1,079 | 56,400 |
| 2022/02/28 | 1,053 | 1,075 | 1,050 | 1,070 | 62,600 |
| 2022/02/25 | 1,039 | 1,049 | 1,027 | 1,049 | 54,300 |
| 2022/02/24 | 1,024 | 1,032 | 1,020 | 1,032 | 31,500 |
| 2022/02/22 | 1,032 | 1,039 | 1,028 | 1,032 | 18,300 |
| 2022/02/21 | 1,043 | 1,044 | 1,034 | 1,044 | 17,300 |
| 2022/02/18 | 1,035 | 1,044 | 1,034 | 1,044 | 35,200 |
| 2022/02/17 | 1,041 | 1,042 | 1,035 | 1,035 | 11,300 |
| 2022/02/16 | 1,045 | 1,045 | 1,037 | 1,037 | 12,300 |
| 2022/02/15 | 1,038 | 1,043 | 1,026 | 1,031 | 26,500 |
| 2022/02/14 | 1,020 | 1,037 | 1,020 | 1,032 | 33,500 |
| 2022/02/10 | 1,023 | 1,023 | 1,014 | 1,017 | 42,800 |
| 2022/02/09 | 1,015 | 1,019 | 1,011 | 1,017 | 17,100 |
| 2022/02/08 | 1,014 | 1,016 | 1,007 | 1,007 | 15,400 |
| 2022/02/07 | 1,006 | 1,015 | 1,002 | 1,012 | 27,700 |
| 2022/02/04 | 1,002 | 1,011 | 990 | 1,004 | 89,000 |
| 2022/02/03 | 1,010 | 1,010 | 998 | 998 | 9,400 |
| 2022/02/02 | 992 | 1,013 | 992 | 1,013 | 43,600 |
| 2022/02/01 | 990 | 990 | 984 | 988 | 8,500 |
| 2022/01/31 | 971 | 987 | 971 | 984 | 34,400 |
| 2022/01/28 | 960 | 971 | 960 | 970 | 259,400 |
| 2022/01/27 | 975 | 978 | 956 | 956 | 36,500 |
| 2022/01/26 | 980 | 982 | 973 | 976 | 19,300 |
| 2022/01/25 | 976 | 978 | 973 | 976 | 14,400 |
| 2022/01/24 | 979 | 985 | 974 | 985 | 31,500 |
| 2022/01/21 | 975 | 984 | 971 | 984 | 118,900 |
| 2022/01/20 | 970 | 987 | 969 | 977 | 22,700 |
| 2022/01/19 | 977 | 981 | 971 | 971 | 34,900 |
| 2022/01/18 | 984 | 989 | 980 | 980 | 15,900 |
| 2022/01/17 | 977 | 981 | 976 | 981 | 25,500 |
| 2022/01/14 | 988 | 988 | 976 | 976 | 122,200 |
| 2022/01/13 | 993 | 994 | 988 | 989 | 29,100 |
| 2022/01/12 | 995 | 1,000 | 993 | 999 | 12,300 |
| 2022/01/11 | 986 | 996 | 981 | 996 | 33,900 |
| 2022/01/07 | 1,000 | 1,000 | 988 | 988 | 67,400 |
| 2022/01/06 | 994 | 1,000 | 990 | 990 | 16,800 |
| 2022/01/05 | 1,009 | 1,009 | 996 | 1,003 | 21,000 |
| 2022/01/04 | 1,006 | 1,008 | 995 | 1,003 | 34,200 |