9266 (株)一家ダイニングプロジェクト の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 9,450 | 10,030 | 8,850 | 9,990 | 407,900 | 2,497.50 |
| 2017-12-28 | 9,890 | 11,150 | 8,280 | 8,900 | 798,500 | 2,225 |
| 2017-12-27 | 8,130 | 9,650 | 8,000 | 9,650 | 305,100 | 2,412.50 |
| 2017-12-26 | 7,750 | 8,670 | 7,690 | 8,150 | 279,000 | 2,037.50 |
| 2017-12-25 | 8,200 | 8,210 | 7,530 | 7,660 | 121,700 | 1,915 |
| 2017-12-22 | 8,090 | 8,250 | 7,530 | 8,050 | 353,900 | 2,012.50 |
| 2017-12-21 | 6,960 | 7,800 | 6,820 | 7,800 | 475,900 | 1,950 |
| 2017-12-20 | 6,430 | 6,880 | 6,340 | 6,800 | 48,100 | 1,700 |
| 2017-12-19 | 6,910 | 7,450 | 6,480 | 6,600 | 266,200 | 1,650 |
| 2017-12-18 | 5,940 | 7,060 | 5,880 | 7,060 | 235,000 | 1,765 |
| 2017-12-15 | 6,060 | 6,260 | 5,750 | 6,060 | 139,600 | 1,515 |
| 2017-12-14 | 7,090 | 7,290 | 6,340 | 6,340 | 433,400 | 1,585 |
| 2017-12-13 | 6,700 | 7,700 | 6,110 | 6,990 | 614,900 | 1,747.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-06-12]1株→2株
