9266 (株)一家ダイニングプロジェクトの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,210	1,240	1,203	1,237	10,200	618.50
2018-12-27	1,190	1,245	1,185	1,245	15,800	622.50
2018-12-26	1,156	1,169	1,109	1,142	26,900	571
2018-12-25	1,100	1,121	1,025	1,096	40,100	548
2018-12-21	1,239	1,254	1,137	1,191	41,300	595.50
2018-12-20	1,279	1,279	1,176	1,209	34,800	604.50
2018-12-19	1,367	1,367	1,294	1,294	24,700	647
2018-12-18	1,340	1,347	1,268	1,307	42,300	653.50
2018-12-17	1,502	1,510	1,430	1,430	18,800	715
2018-12-14	1,593	1,593	1,545	1,545	6,000	772.50
2018-12-13	1,571	1,594	1,545	1,575	7,300	787.50
2018-12-12	1,556	1,590	1,556	1,571	9,700	785.50
2018-12-11	1,682	1,682	1,556	1,557	14,900	778.50
2018-12-10	1,740	1,740	1,650	1,653	12,000	826.50
2018-12-07	1,754	1,754	1,734	1,743	3,100	871.50
2018-12-06	1,808	1,808	1,747	1,754	4,500	877
2018-12-05	1,806	1,806	1,770	1,800	4,400	900
2018-12-04	1,820	1,820	1,797	1,803	3,700	901.50
2018-12-03	1,817	1,845	1,813	1,819	8,300	909.50
2018-11-30	1,820	1,820	1,796	1,814	5,500	907
2018-11-29	1,800	1,840	1,800	1,802	7,500	901
2018-11-28	1,712	1,793	1,712	1,774	9,500	887
2018-11-27	1,703	1,740	1,677	1,712	17,400	856
2018-11-26	1,736	1,760	1,699	1,700	10,800	850
2018-11-22	1,809	1,819	1,710	1,749	19,000	874.50
2018-11-21	1,844	1,844	1,818	1,818	4,900	909
2018-11-20	1,853	1,899	1,847	1,855	8,800	927.50
2018-11-19	1,878	1,878	1,855	1,858	4,600	929
2018-11-16	1,900	1,920	1,856	1,918	10,400	959
2018-11-15	1,966	1,966	1,906	1,906	8,400	953
2018-11-14	2,000	2,018	1,980	1,980	9,600	990
2018-11-13	2,006	2,125	2,000	2,125	6,400	1,062.50
2018-11-12	2,140	2,140	2,078	2,079	7,900	1,039.50
2018-11-09	1,970	2,130	1,970	2,130	10,300	1,065
2018-11-08	1,979	1,984	1,954	1,973	3,800	986.50
2018-11-07	1,907	1,979	1,907	1,945	6,000	972.50
2018-11-06	1,960	1,987	1,950	1,987	4,800	993.50
2018-11-05	1,969	1,969	1,954	1,969	3,500	984.50
2018-11-02	1,943	1,974	1,940	1,974	4,300	987
2018-11-01	1,980	1,983	1,964	1,980	3,400	990
2018-10-31	1,921	1,992	1,921	1,980	4,500	990
2018-10-30	1,866	1,919	1,850	1,892	13,500	946
2018-10-29	2,030	2,050	1,934	1,934	9,400	967
2018-10-26	2,115	2,115	1,942	2,030	16,900	1,015
2018-10-25	2,152	2,167	2,101	2,101	9,600	1,050.50
2018-10-24	2,233	2,233	2,175	2,197	3,400	1,098.50
2018-10-23	2,200	2,203	2,180	2,183	4,600	1,091.50
2018-10-22	2,250	2,273	2,211	2,215	3,700	1,107.50
2018-10-19	2,253	2,281	2,252	2,255	3,700	1,127.50
2018-10-18	2,296	2,310	2,260	2,260	3,900	1,130
2018-10-17	2,328	2,330	2,299	2,321	6,600	1,160.50
2018-10-16	2,206	2,299	2,206	2,281	3,900	1,140.50
2018-10-15	2,200	2,305	2,180	2,248	7,800	1,124
2018-10-12	2,175	2,203	2,161	2,202	9,900	1,101
2018-10-11	2,276	2,276	2,151	2,196	30,400	1,098
2018-10-10	2,338	2,345	2,325	2,326	10,400	1,163
2018-10-09	2,370	2,374	2,350	2,351	7,100	1,175.50
2018-10-05	2,391	2,410	2,385	2,396	7,300	1,198
2018-10-04	2,412	2,435	2,400	2,406	11,000	1,203
2018-10-03	2,470	2,470	2,422	2,430	12,100	1,215
2018-10-02	2,484	2,500	2,465	2,470	7,900	1,235
2018-10-01	2,499	2,499	2,481	2,483	5,700	1,241.50
2018-09-28	2,495	2,495	2,470	2,482	8,800	1,241
2018-09-27	2,507	2,511	2,488	2,499	9,800	1,249.50
2018-09-26	2,488	2,523	2,485	2,492	14,800	1,246
2018-09-25	2,519	2,524	2,505	2,518	18,000	1,259
2018-09-21	2,525	2,545	2,517	2,517	15,500	1,258.50
2018-09-20	2,538	2,538	2,516	2,525	5,300	1,262.50
2018-09-19	2,537	2,540	2,500	2,513	7,300	1,256.50
2018-09-18	2,544	2,560	2,522	2,535	7,600	1,267.50
2018-09-14	2,545	2,545	2,504	2,538	8,600	1,269
2018-09-13	2,539	2,539	2,490	2,512	4,900	1,256
2018-09-12	2,503	2,506	2,484	2,502	4,400	1,251
2018-09-11	2,524	2,525	2,488	2,502	7,700	1,251
2018-09-10	2,525	2,526	2,481	2,493	3,100	1,246.50
2018-09-07	2,449	2,496	2,432	2,487	10,100	1,243.50
2018-09-06	2,500	2,520	2,470	2,499	7,600	1,249.50
2018-09-05	2,551	2,563	2,500	2,513	7,800	1,256.50
2018-09-04	2,632	2,632	2,561	2,561	7,800	1,280.50
2018-09-03	2,691	2,692	2,630	2,632	7,000	1,316
2018-08-31	2,700	2,700	2,645	2,688	4,200	1,344
2018-08-30	2,757	2,760	2,700	2,700	8,900	1,350
2018-08-29	2,595	2,763	2,595	2,754	19,900	1,377
2018-08-28	2,572	2,593	2,554	2,593	6,400	1,296.50
2018-08-27	2,450	2,595	2,450	2,566	11,700	1,283
2018-08-24	2,450	2,480	2,450	2,450	6,600	1,225
2018-08-23	2,366	2,470	2,356	2,432	11,100	1,216
2018-08-22	2,400	2,403	2,350	2,374	10,900	1,187
2018-08-21	2,456	2,472	2,395	2,400	12,700	1,200
2018-08-20	2,441	2,600	2,405	2,442	17,700	1,221
2018-08-17	2,395	2,425	2,378	2,391	11,100	1,195.50
2018-08-16	2,550	2,600	2,334	2,395	31,400	1,197.50
2018-08-15	2,657	2,697	2,535	2,614	37,200	1,307
2018-08-14	2,745	2,875	2,745	2,857	26,600	1,428.50
2018-08-13	2,776	2,783	2,721	2,780	10,200	1,390
2018-08-10	2,780	2,817	2,775	2,805	12,500	1,402.50
2018-08-09	2,782	2,799	2,770	2,785	8,700	1,392.50
2018-08-08	2,780	2,800	2,775	2,778	8,700	1,389
2018-08-07	2,807	2,807	2,778	2,779	8,700	1,389.50
2018-08-06	2,795	2,800	2,772	2,786	11,100	1,393
2018-08-03	2,800	2,800	2,778	2,799	8,600	1,399.50
2018-08-02	2,807	2,829	2,788	2,801	8,700	1,400.50
2018-08-01	2,831	2,840	2,786	2,803	12,300	1,401.50
2018-07-31	2,840	2,842	2,801	2,827	7,100	1,413.50
2018-07-30	2,781	2,862	2,781	2,827	11,400	1,413.50
2018-07-27	2,776	2,800	2,776	2,781	7,500	1,390.50
2018-07-26	2,819	2,819	2,775	2,776	16,000	1,388
2018-07-25	2,820	2,833	2,801	2,801	8,900	1,400.50
2018-07-24	2,776	2,840	2,776	2,840	13,700	1,420
2018-07-23	2,780	2,789	2,762	2,775	14,100	1,387.50
2018-07-20	2,847	2,855	2,782	2,794	16,800	1,397
2018-07-19	2,828	2,859	2,819	2,845	29,700	1,422.50
2018-07-18	2,744	2,809	2,732	2,809	33,400	1,404.50
2018-07-17	2,716	2,757	2,709	2,736	11,900	1,368
2018-07-13	2,720	2,731	2,708	2,720	11,100	1,360
2018-07-12	2,711	2,742	2,711	2,719	7,600	1,359.50
2018-07-11	2,743	2,759	2,708	2,708	19,500	1,354
2018-07-10	2,735	2,780	2,734	2,768	27,500	1,384
2018-07-09	2,720	2,777	2,705	2,733	79,700	1,366.50
2018-07-06	2,828	2,834	2,766	2,799	35,300	1,399.50
2018-07-05	3,040	3,040	2,850	2,850	22,800	1,425
2018-07-04	2,992	3,000	2,863	2,957	26,600	1,478.50
2018-07-03	3,280	3,280	3,010	3,070	19,700	1,535
2018-07-02	3,460	3,620	3,260	3,265	38,300	1,632.50
2018-06-29	2,962	3,400	2,962	3,340	44,400	1,670
2018-06-28	3,000	3,010	2,950	2,962	15,500	1,481
2018-06-27	3,065	3,125	3,025	3,045	12,500	1,522.50
2018-06-26	3,110	3,125	3,040	3,100	17,600	1,550
2018-06-25	3,420	3,420	3,140	3,165	25,400	1,582.50
2018-06-22	3,410	3,440	3,380	3,395	10,200	1,697.50
2018-06-21	3,630	3,630	3,480	3,485	11,300	1,742.50
2018-06-20	3,720	3,720	3,370	3,585	22,100	1,792.50
2018-06-19	3,905	3,950	3,635	3,640	15,900	1,820
2018-06-18	3,860	3,900	3,730	3,890	31,200	1,945
2018-06-15	4,140	4,160	3,960	4,000	15,300	2,000
2018-06-14	4,300	4,310	4,130	4,140	7,900	2,070
2018-06-13	4,330	4,330	4,245	4,290	3,000	2,145
2018-06-12	4,400	4,405	4,080	4,260	14,800	2,130
2018-06-11	9,080	9,080	8,710	8,730	7,700	2,182.50
2018-06-08	9,080	9,080	8,910	9,000	2,100	2,250
2018-06-07	9,050	9,050	8,950	8,990	1,200	2,247.50
2018-06-06	9,030	9,080	9,000	9,000	2,100	2,250
2018-06-05	9,100	9,150	9,010	9,040	1,400	2,260
2018-06-04	9,450	9,450	9,010	9,010	3,800	2,252.50
2018-06-01	9,200	9,450	9,160	9,170	2,200	2,292.50
2018-05-31	9,370	9,370	9,100	9,130	1,600	2,282.50
2018-05-30	9,010	9,170	9,000	9,070	3,300	2,267.50
2018-05-29	9,490	9,490	9,170	9,180	3,800	2,295
2018-05-28	9,480	9,510	9,310	9,360	4,200	2,340
2018-05-25	9,770	9,770	9,530	9,590	3,500	2,397.50
2018-05-24	9,820	9,840	9,530	9,620	4,200	2,405
2018-05-23	9,980	10,010	9,870	9,870	2,900	2,467.50
2018-05-22	9,910	10,020	9,880	9,920	5,200	2,480
2018-05-21	10,180	10,180	9,780	9,910	11,200	2,477.50
2018-05-18	10,170	10,400	10,150	10,180	5,800	2,545
2018-05-17	10,700	10,700	9,990	10,220	14,800	2,555
2018-05-16	10,400	10,650	10,240	10,530	47,700	2,632.50
2018-05-15	10,920	10,920	10,920	10,920	11,800	2,730
2018-05-14	9,110	9,420	9,100	9,420	8,600	2,355
2018-05-11	8,500	8,970	8,500	8,970	2,700	2,242.50
2018-05-10	8,950	8,960	8,510	8,770	6,800	2,192.50
2018-05-09	9,150	9,150	8,950	8,950	3,800	2,237.50
2018-05-08	9,200	9,260	9,110	9,250	1,900	2,312.50
2018-05-07	9,060	9,240	9,020	9,240	3,500	2,310
2018-05-02	9,300	9,300	8,900	9,060	3,800	2,265
2018-05-01	9,100	9,310	9,080	9,170	8,800	2,292.50
2018-04-27	8,580	9,050	8,580	9,000	9,400	2,250
2018-04-26	8,380	8,630	8,380	8,500	5,900	2,125
2018-04-25	8,230	8,410	8,230	8,380	2,200	2,095
2018-04-24	8,350	8,410	8,190	8,220	3,000	2,055
2018-04-23	7,850	8,450	7,850	8,430	8,700	2,107.50
2018-04-20	7,820	7,880	7,810	7,880	2,100	1,970
2018-04-19	7,790	7,950	7,720	7,760	3,900	1,940
2018-04-18	7,800	7,840	7,650	7,790	2,900	1,947.50
2018-04-17	7,660	7,880	7,600	7,850	7,700	1,962.50
2018-04-16	7,740	7,800	7,650	7,650	6,800	1,912.50
2018-04-13	8,100	8,200	7,720	7,840	9,500	1,960
2018-04-12	8,100	8,230	8,030	8,090	5,200	2,022.50
2018-04-11	8,460	8,460	8,150	8,230	5,300	2,057.50
2018-04-10	8,600	8,660	8,280	8,550	7,200	2,137.50
2018-04-09	8,860	8,890	8,530	8,600	5,700	2,150
2018-04-06	8,990	8,990	8,860	8,860	3,100	2,215
2018-04-05	9,010	9,010	8,890	8,970	3,400	2,242.50
2018-04-04	9,020	9,020	8,860	9,000	3,500	2,250
2018-04-03	8,850	9,020	8,830	9,020	2,800	2,255
2018-03-30	9,180	9,180	8,980	9,140	4,200	2,285
2018-03-29	9,030	9,200	8,990	9,010	4,100	2,252.50
2018-03-28	8,710	9,200	8,710	8,960	3,300	2,240
2018-03-27	8,770	8,920	8,730	8,770	6,000	2,192.50
2018-03-26	8,630	8,630	8,380	8,620	8,400	2,155
2018-03-23	8,920	9,100	8,750	8,900	8,600	2,225
2018-03-22	9,250	9,250	9,120	9,240	2,900	2,310
2018-03-20	9,100	9,270	9,100	9,170	3,200	2,292.50
2018-03-19	9,420	9,440	9,010	9,210	7,000	2,302.50
2018-03-16	9,370	9,600	9,300	9,420	9,100	2,355
2018-03-15	9,400	9,400	9,140	9,260	6,400	2,315
2018-03-14	9,490	9,590	9,360	9,420	7,400	2,355
2018-03-13	8,960	9,630	8,780	9,630	15,900	2,407.50
2018-03-12	9,420	9,420	9,020	9,100	10,000	2,275
2018-03-09	9,600	9,650	9,240	9,300	10,400	2,325
2018-03-08	9,790	9,790	9,330	9,450	15,300	2,362.50
2018-03-07	10,000	10,000	9,650	9,700	8,500	2,425
2018-03-06	10,200	10,290	9,810	9,920	11,200	2,480
2018-03-05	10,400	10,400	9,630	9,920	12,800	2,480
2018-03-02	10,120	10,430	10,120	10,420	8,400	2,605
2018-03-01	10,240	10,620	10,220	10,480	10,200	2,620
2018-02-28	10,250	10,490	10,100	10,420	12,700	2,605
2018-02-27	10,790	11,110	10,400	10,440	15,500	2,610
2018-02-26	11,000	11,180	10,760	10,860	16,300	2,715
2018-02-23	11,050	11,070	10,550	10,760	15,100	2,690
2018-02-22	10,140	10,920	10,080	10,720	30,400	2,680
2018-02-21	10,180	10,410	10,180	10,280	10,400	2,570
2018-02-20	10,550	10,550	10,120	10,400	22,700	2,600
2018-02-19	10,030	10,730	10,010	10,460	64,600	2,615
2018-02-16	8,850	9,600	8,850	9,600	26,100	2,400
2018-02-15	8,350	8,700	8,350	8,700	12,000	2,175
2018-02-14	9,150	9,190	8,120	8,300	33,300	2,075
2018-02-13	9,640	9,670	9,000	9,000	21,600	2,250
2018-02-09	9,220	9,800	9,180	9,380	40,900	2,345
2018-02-08	9,790	10,090	9,640	9,970	25,700	2,492.50
2018-02-07	10,630	10,630	9,600	9,670	41,800	2,417.50
2018-02-06	9,810	9,970	8,910	9,440	62,800	2,360
2018-02-05	10,020	10,850	10,020	10,700	31,400	2,675
2018-02-02	11,020	11,160	10,520	10,880	28,700	2,720
2018-02-01	11,300	11,580	11,000	11,180	35,200	2,795
2018-01-31	11,000	11,390	10,950	11,000	24,700	2,750
2018-01-30	11,770	11,890	10,880	11,450	61,800	2,862.50
2018-01-29	12,350	12,460	11,830	11,990	59,000	2,997.50
2018-01-26	12,190	12,250	11,740	11,890	81,800	2,972.50
2018-01-25	11,010	12,390	10,860	12,080	209,100	3,020
2018-01-24	11,320	11,360	10,850	11,020	41,200	2,755
2018-01-23	11,460	11,860	10,720	11,320	234,100	2,830
2018-01-22	10,110	11,160	10,090	11,160	288,400	2,790
2018-01-19	8,880	9,660	8,880	9,660	45,300	2,415
2018-01-18	8,860	9,190	8,680	8,810	28,900	2,202.50
2018-01-17	9,320	9,440	8,890	8,890	29,900	2,222.50
2018-01-16	9,110	9,590	9,100	9,350	45,000	2,337.50
2018-01-15	9,500	9,630	9,010	9,180	66,300	2,295
2018-01-12	10,040	10,200	9,470	9,550	99,600	2,387.50
2018-01-11	11,400	11,500	9,950	10,180	127,000	2,545
2018-01-10	11,450	11,990	11,320	11,500	73,300	2,875
2018-01-09	12,360	12,850	11,200	11,750	246,800	2,937.50
2018-01-05	11,000	13,220	10,900	12,060	906,300	3,015
2018-01-04	10,160	11,490	9,650	11,450	491,800	2,862.50

分割・併合履歴： [2019-09-27]1株→2株 [2018-06-12]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9266 (株)一家ダイニングプロジェクト の時系列データ [2018年度]

9266 (株)一家ダイニングプロジェクトの時系列データ [2018年度]