9266 (株)一家ダイニングプロジェクトの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	969	981	962	970	13,300	970
2019-12-27	946	972	946	972	8,800	972
2019-12-26	941	970	941	960	13,700	960
2019-12-25	943	949	938	940	11,200	940
2019-12-24	939	949	935	939	17,300	939
2019-12-23	961	961	935	937	18,000	937
2019-12-20	960	961	951	955	4,700	955
2019-12-19	932	949	932	947	15,100	947
2019-12-18	970	970	930	932	22,300	932
2019-12-17	977	977	950	970	14,300	970
2019-12-16	994	994	979	981	10,900	981
2019-12-13	990	992	975	983	16,400	983
2019-12-12	975	983	969	982	8,700	982
2019-12-11	968	979	964	975	15,600	975
2019-12-10	969	969	960	966	7,200	966
2019-12-09	962	970	960	970	7,200	970
2019-12-06	962	969	951	961	9,500	961
2019-12-05	971	971	955	967	7,500	967
2019-12-04	963	979	961	969	8,900	969
2019-12-03	975	975	957	971	4,900	971
2019-12-02	970	970	956	960	8,000	960
2019-11-29	975	979	967	969	5,800	969
2019-11-28	963	973	963	966	6,300	966
2019-11-27	980	980	960	962	4,800	962
2019-11-26	963	976	961	968	5,000	968
2019-11-25	947	977	947	957	8,300	957
2019-11-22	931	940	931	936	2,300	936
2019-11-21	932	943	917	938	13,900	938
2019-11-20	937	949	936	937	7,100	937
2019-11-19	942	956	935	937	7,900	937
2019-11-18	955	955	930	936	11,800	936
2019-11-15	931	957	931	954	7,700	954
2019-11-14	969	978	921	928	41,600	928
2019-11-13	1,015	1,015	988	993	8,500	993
2019-11-12	979	1,010	979	1,010	12,200	1,010
2019-11-11	1,000	1,010	975	976	20,100	976
2019-11-08	1,002	1,016	998	1,001	11,700	1,001
2019-11-07	1,024	1,026	1,004	1,006	5,700	1,006
2019-11-06	1,014	1,028	1,010	1,027	6,600	1,027
2019-11-05	1,029	1,029	1,001	1,014	9,900	1,014
2019-11-01	1,019	1,019	1,002	1,015	4,500	1,015
2019-10-31	1,022	1,023	1,005	1,019	6,600	1,019
2019-10-30	1,015	1,015	980	1,005	10,600	1,005
2019-10-29	1,028	1,028	1,006	1,010	7,500	1,010
2019-10-28	976	1,024	975	1,018	18,400	1,018
2019-10-25	983	983	975	975	4,300	975
2019-10-24	965	985	961	983	10,000	983
2019-10-23	972	972	958	965	7,500	965
2019-10-21	949	968	948	968	9,000	968
2019-10-18	952	967	945	948	6,000	948
2019-10-17	955	955	940	944	5,800	944
2019-10-16	943	956	939	948	4,700	948
2019-10-15	944	955	940	947	6,500	947
2019-10-11	954	957	933	944	4,700	944
2019-10-10	955	960	947	954	9,500	954
2019-10-09	960	960	934	949	9,000	949
2019-10-08	960	976	955	956	10,500	956
2019-10-07	935	960	932	960	7,300	960
2019-10-04	939	948	918	930	5,200	930
2019-10-03	903	944	900	939	11,400	939
2019-10-02	928	954	910	917	17,000	917
2019-10-01	991	991	941	954	15,900	954
2019-09-30	1,000	1,000	955	970	13,800	970
2019-09-27	970	998	951	998	21,000	998
2019-09-26	1,977	2,005	1,960	1,999	15,200	999.50
2019-09-25	1,954	1,966	1,938	1,965	15,200	982.50
2019-09-24	1,956	1,956	1,935	1,937	10,900	968.50
2019-09-20	1,975	1,975	1,945	1,946	12,100	973
2019-09-19	1,935	1,985	1,935	1,965	6,600	982.50
2019-09-18	1,990	1,990	1,892	1,944	18,300	972
2019-09-17	2,020	2,041	1,970	1,990	29,700	995
2019-09-13	2,160	2,160	2,001	2,030	22,700	1,015
2019-09-12	2,151	2,165	2,075	2,143	9,400	1,071.50
2019-09-11	2,041	2,160	2,030	2,149	12,800	1,074.50
2019-09-10	2,050	2,063	2,026	2,027	7,600	1,013.50
2019-09-09	2,017	2,098	2,017	2,049	11,200	1,024.50
2019-09-06	2,069	2,069	2,013	2,014	12,300	1,007
2019-09-05	2,025	2,075	2,011	2,069	13,600	1,034.50
2019-09-04	2,100	2,106	2,005	2,005	32,900	1,002.50
2019-09-03	2,144	2,169	2,073	2,117	16,900	1,058.50
2019-09-02	2,301	2,302	2,171	2,172	19,500	1,086
2019-08-30	2,291	2,326	2,206	2,300	23,700	1,150
2019-08-29	2,383	2,384	2,250	2,272	21,600	1,136
2019-08-28	2,200	2,350	2,200	2,348	39,200	1,174
2019-08-27	2,100	2,200	2,100	2,194	23,500	1,097
2019-08-26	2,030	2,088	2,022	2,085	9,900	1,042.50
2019-08-23	2,052	2,089	2,035	2,075	6,700	1,037.50
2019-08-22	2,134	2,134	2,025	2,051	18,000	1,025.50
2019-08-21	2,161	2,193	2,094	2,098	15,500	1,049
2019-08-20	2,024	2,161	2,024	2,155	30,300	1,077.50
2019-08-19	1,970	1,992	1,956	1,984	12,500	992
2019-08-16	1,887	1,943	1,866	1,930	14,200	965
2019-08-15	1,900	1,922	1,854	1,889	18,700	944.50
2019-08-14	2,022	2,025	1,929	1,931	43,600	965.50
2019-08-13	1,853	1,948	1,853	1,926	15,900	963
2019-08-09	1,833	1,879	1,819	1,853	12,200	926.50
2019-08-08	1,789	1,820	1,756	1,768	5,200	884
2019-08-07	1,825	1,825	1,781	1,795	3,100	897.50
2019-08-06	1,701	1,807	1,700	1,807	7,400	903.50
2019-08-05	1,840	1,840	1,751	1,768	6,800	884
2019-08-02	1,763	1,825	1,754	1,800	8,200	900
2019-08-01	1,881	1,881	1,803	1,803	6,700	901.50
2019-07-31	1,900	1,915	1,876	1,890	2,400	945
2019-07-30	1,917	1,920	1,886	1,894	2,700	947
2019-07-29	1,867	1,943	1,863	1,909	13,200	954.50
2019-07-26	1,831	1,851	1,800	1,847	4,800	923.50
2019-07-25	1,851	1,854	1,790	1,835	11,100	917.50
2019-07-24	1,886	1,886	1,844	1,861	2,300	930.50
2019-07-23	1,872	1,873	1,860	1,872	3,400	936
2019-07-22	1,847	1,885	1,847	1,852	5,300	926
2019-07-19	1,800	1,842	1,800	1,842	7,000	921
2019-07-18	1,781	1,823	1,781	1,803	10,100	901.50
2019-07-17	1,710	1,799	1,710	1,773	7,400	886.50
2019-07-16	1,819	1,819	1,705	1,727	15,300	863.50
2019-07-12	1,849	1,849	1,800	1,828	4,700	914
2019-07-11	1,820	1,823	1,787	1,823	10,300	911.50
2019-07-10	1,851	1,868	1,825	1,833	12,200	916.50
2019-07-09	1,950	1,950	1,865	1,881	24,600	940.50
2019-07-08	1,978	1,999	1,940	1,990	15,500	995
2019-07-05	1,860	1,977	1,860	1,965	38,100	982.50
2019-07-04	1,725	1,850	1,725	1,849	19,200	924.50
2019-07-03	1,800	1,800	1,686	1,719	24,100	859.50
2019-07-02	1,864	1,865	1,801	1,801	14,400	900.50
2019-07-01	1,910	1,917	1,795	1,850	36,200	925
2019-06-28	1,735	1,855	1,735	1,810	50,400	905
2019-06-27	1,616	1,728	1,614	1,728	22,700	864
2019-06-26	1,569	1,618	1,566	1,610	8,200	805
2019-06-25	1,637	1,648	1,550	1,550	18,400	775
2019-06-24	1,513	1,670	1,511	1,601	31,000	800.50
2019-06-21	1,507	1,517	1,501	1,513	3,800	756.50
2019-06-20	1,525	1,525	1,502	1,506	3,300	753
2019-06-19	1,543	1,543	1,503	1,517	4,000	758.50
2019-06-18	1,542	1,542	1,516	1,537	5,200	768.50
2019-06-17	1,513	1,544	1,501	1,534	6,700	767
2019-06-14	1,511	1,511	1,488	1,495	4,900	747.50
2019-06-13	1,512	1,512	1,492	1,494	3,100	747
2019-06-12	1,500	1,505	1,495	1,499	6,600	749.50
2019-06-11	1,527	1,527	1,490	1,499	13,100	749.50
2019-06-10	1,549	1,549	1,509	1,524	8,500	762
2019-06-07	1,530	1,543	1,520	1,528	4,800	764
2019-06-06	1,530	1,537	1,523	1,533	1,900	766.50
2019-06-05	1,510	1,552	1,506	1,534	7,200	767
2019-06-04	1,515	1,527	1,485	1,527	5,600	763.50
2019-06-03	1,511	1,518	1,492	1,500	4,000	750
2019-05-31	1,534	1,543	1,511	1,511	8,000	755.50
2019-05-30	1,499	1,525	1,479	1,525	8,000	762.50
2019-05-29	1,486	1,500	1,482	1,487	5,100	743.50
2019-05-28	1,505	1,520	1,488	1,493	4,700	746.50
2019-05-27	1,500	1,511	1,485	1,511	3,200	755.50
2019-05-24	1,490	1,505	1,471	1,496	4,300	748
2019-05-23	1,520	1,520	1,481	1,500	5,400	750
2019-05-22	1,525	1,525	1,505	1,514	2,400	757
2019-05-21	1,523	1,523	1,500	1,523	3,500	761.50
2019-05-20	1,495	1,510	1,491	1,496	2,300	748
2019-05-17	1,500	1,502	1,482	1,495	4,100	747.50
2019-05-16	1,520	1,530	1,460	1,490	6,400	745
2019-05-15	1,503	1,552	1,503	1,517	16,000	758.50
2019-05-14	1,500	1,530	1,500	1,530	9,000	765
2019-05-13	1,569	1,569	1,535	1,555	5,600	777.50
2019-05-10	1,529	1,577	1,515	1,530	13,100	765
2019-05-09	1,512	1,529	1,502	1,529	10,500	764.50
2019-05-08	1,504	1,504	1,492	1,494	3,500	747
2019-05-07	1,450	1,520	1,450	1,520	7,700	760
2019-04-26	1,443	1,451	1,400	1,450	8,000	725
2019-04-25	1,450	1,454	1,423	1,451	7,600	725.50
2019-04-24	1,458	1,469	1,455	1,455	1,300	727.50
2019-04-23	1,473	1,473	1,451	1,470	4,300	735
2019-04-22	1,460	1,475	1,449	1,473	5,000	736.50
2019-04-19	1,460	1,465	1,441	1,453	5,200	726.50
2019-04-18	1,478	1,480	1,454	1,460	6,300	730
2019-04-17	1,479	1,485	1,479	1,482	3,500	741
2019-04-16	1,500	1,502	1,473	1,484	5,200	742
2019-04-15	1,477	1,497	1,472	1,496	3,800	748
2019-04-12	1,472	1,489	1,472	1,477	3,000	738.50
2019-04-11	1,483	1,502	1,481	1,481	7,600	740.50
2019-04-10	1,511	1,511	1,496	1,502	3,700	751
2019-04-09	1,509	1,525	1,505	1,519	3,300	759.50
2019-04-08	1,506	1,530	1,499	1,515	5,600	757.50
2019-04-05	1,473	1,512	1,469	1,496	5,600	748
2019-04-04	1,482	1,514	1,471	1,490	6,100	745
2019-04-03	1,475	1,492	1,450	1,483	10,800	741.50
2019-04-02	1,518	1,518	1,447	1,475	12,600	737.50
2019-04-01	1,529	1,530	1,516	1,517	5,000	758.50
2019-03-29	1,534	1,534	1,510	1,519	5,900	759.50
2019-03-28	1,508	1,526	1,491	1,515	6,700	757.50
2019-03-27	1,481	1,508	1,481	1,508	11,000	754
2019-03-26	1,608	1,610	1,458	1,517	26,500	758.50
2019-03-25	1,625	1,630	1,579	1,588	21,000	794
2019-03-22	1,636	1,649	1,611	1,639	11,500	819.50
2019-03-20	1,623	1,654	1,617	1,624	13,200	812
2019-03-19	1,630	1,630	1,603	1,623	5,200	811.50
2019-03-18	1,616	1,645	1,605	1,630	9,400	815
2019-03-15	1,580	1,622	1,579	1,616	12,800	808
2019-03-14	1,549	1,590	1,531	1,569	8,100	784.50
2019-03-13	1,560	1,560	1,514	1,523	6,300	761.50
2019-03-12	1,567	1,578	1,551	1,561	5,800	780.50
2019-03-11	1,625	1,625	1,542	1,567	5,600	783.50
2019-03-08	1,600	1,600	1,540	1,599	16,700	799.50
2019-03-07	1,673	1,674	1,631	1,634	6,300	817
2019-03-06	1,672	1,693	1,671	1,675	4,400	837.50
2019-03-05	1,672	1,698	1,662	1,669	5,100	834.50
2019-03-04	1,667	1,755	1,661	1,697	35,000	848.50
2019-03-01	1,687	1,687	1,603	1,662	7,600	831
2019-02-28	1,639	1,700	1,637	1,663	14,200	831.50
2019-02-27	1,631	1,641	1,568	1,608	14,100	804
2019-02-26	1,720	1,729	1,603	1,648	31,800	824
2019-02-25	1,602	1,708	1,602	1,708	31,900	854
2019-02-22	1,499	1,562	1,450	1,562	19,800	781
2019-02-21	1,452	1,540	1,447	1,486	16,600	743
2019-02-20	1,464	1,464	1,441	1,452	7,300	726
2019-02-19	1,408	1,429	1,408	1,429	8,000	714.50
2019-02-18	1,413	1,451	1,406	1,429	8,900	714.50
2019-02-15	1,402	1,420	1,394	1,404	15,000	702
2019-02-14	1,400	1,482	1,388	1,401	38,800	700.50
2019-02-13	1,350	1,360	1,320	1,328	6,600	664
2019-02-12	1,329	1,353	1,326	1,349	6,600	674.50
2019-02-08	1,356	1,356	1,313	1,318	6,100	659
2019-02-07	1,360	1,360	1,359	1,359	600	679.50
2019-02-06	1,370	1,370	1,350	1,364	4,300	682
2019-02-05	1,394	1,394	1,371	1,371	4,200	685.50
2019-02-04	1,336	1,380	1,329	1,374	7,400	687
2019-02-01	1,309	1,312	1,300	1,306	2,600	653
2019-01-31	1,332	1,332	1,295	1,319	5,900	659.50
2019-01-30	1,375	1,380	1,340	1,340	7,900	670
2019-01-29	1,400	1,400	1,370	1,381	7,200	690.50
2019-01-28	1,400	1,420	1,391	1,403	6,500	701.50
2019-01-25	1,373	1,390	1,371	1,390	3,700	695
2019-01-24	1,392	1,396	1,368	1,381	4,300	690.50
2019-01-23	1,404	1,420	1,360	1,392	7,700	696
2019-01-22	1,392	1,405	1,358	1,405	9,500	702.50
2019-01-21	1,423	1,445	1,370	1,393	11,600	696.50
2019-01-18	1,400	1,410	1,355	1,410	9,400	705
2019-01-17	1,320	1,396	1,300	1,389	19,200	694.50
2019-01-16	1,294	1,380	1,280	1,380	23,000	690
2019-01-15	1,253	1,306	1,246	1,285	6,600	642.50
2019-01-11	1,258	1,270	1,242	1,255	5,900	627.50
2019-01-10	1,261	1,289	1,239	1,257	9,200	628.50
2019-01-09	1,304	1,304	1,273	1,273	7,900	636.50
2019-01-08	1,320	1,329	1,292	1,308	11,300	654
2019-01-07	1,302	1,330	1,276	1,329	11,900	664.50
2019-01-04	1,207	1,274	1,195	1,266	10,900	633

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 [2019年度]

9266 (株)一家ダイニングプロジェクトの時系列データ [2019年度]