9267 Genky DrugStores(株) 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	2,333	2,347	2,316	2,330	55,400	1,165
2019-12-27	2,300	2,333	2,298	2,330	57,800	1,165
2019-12-26	2,292	2,323	2,292	2,313	88,600	1,156.50
2019-12-25	2,321	2,324	2,283	2,291	69,700	1,145.50
2019-12-24	2,299	2,341	2,294	2,325	78,000	1,162.50
2019-12-23	2,299	2,309	2,261	2,304	114,100	1,152
2019-12-20	2,376	2,387	2,296	2,307	202,200	1,153.50
2019-12-19	2,395	2,432	2,358	2,374	291,300	1,187
2019-12-18	2,379	2,417	2,376	2,397	337,500	1,198.50
2019-12-17	2,447	2,447	2,365	2,379	223,900	1,189.50
2019-12-16	2,457	2,479	2,431	2,447	154,100	1,223.50
2019-12-13	2,514	2,519	2,457	2,457	97,000	1,228.50
2019-12-12	2,531	2,531	2,487	2,495	75,900	1,247.50
2019-12-11	2,541	2,546	2,531	2,534	58,100	1,267
2019-12-10	2,545	2,563	2,530	2,550	104,500	1,275
2019-12-09	2,563	2,570	2,528	2,540	114,400	1,270
2019-12-06	2,579	2,589	2,553	2,561	60,400	1,280.50
2019-12-05	2,570	2,591	2,536	2,562	81,000	1,281
2019-12-04	2,548	2,589	2,541	2,566	58,800	1,283
2019-12-03	2,549	2,586	2,524	2,552	79,900	1,276
2019-12-02	2,569	2,595	2,531	2,539	67,000	1,269.50
2019-11-29	2,604	2,624	2,558	2,569	68,200	1,284.50
2019-11-28	2,607	2,612	2,575	2,597	46,100	1,298.50
2019-11-27	2,579	2,609	2,562	2,590	47,200	1,295
2019-11-26	2,550	2,595	2,549	2,561	61,800	1,280.50
2019-11-25	2,523	2,536	2,518	2,533	24,200	1,266.50
2019-11-22	2,522	2,533	2,512	2,515	28,900	1,257.50
2019-11-21	2,517	2,559	2,497	2,521	44,300	1,260.50
2019-11-20	2,532	2,535	2,502	2,523	30,000	1,261.50
2019-11-19	2,561	2,563	2,514	2,547	29,100	1,273.50
2019-11-18	2,528	2,574	2,508	2,545	74,000	1,272.50
2019-11-15	2,490	2,545	2,475	2,517	102,200	1,258.50
2019-11-14	2,510	2,510	2,453	2,455	28,900	1,227.50
2019-11-13	2,520	2,525	2,476	2,489	55,600	1,244.50
2019-11-12	2,512	2,554	2,512	2,529	73,100	1,264.50
2019-11-11	2,523	2,539	2,511	2,524	45,000	1,262
2019-11-08	2,489	2,536	2,484	2,523	53,400	1,261.50
2019-11-07	2,483	2,498	2,473	2,489	30,400	1,244.50
2019-11-06	2,480	2,508	2,468	2,491	41,400	1,245.50
2019-11-05	2,517	2,520	2,471	2,490	47,300	1,245
2019-11-01	2,443	2,490	2,430	2,490	46,200	1,245
2019-10-31	2,450	2,472	2,431	2,432	86,000	1,216
2019-10-30	2,375	2,427	2,337	2,427	102,300	1,213.50
2019-10-29	2,370	2,460	2,358	2,375	124,800	1,187.50
2019-10-28	2,350	2,375	2,304	2,357	59,400	1,178.50
2019-10-25	2,340	2,342	2,300	2,325	63,900	1,162.50
2019-10-24	2,277	2,378	2,277	2,341	148,000	1,170.50
2019-10-23	2,255	2,268	2,183	2,238	220,100	1,119
2019-10-21	2,400	2,400	2,314	2,357	167,700	1,178.50
2019-10-18	2,460	2,500	2,401	2,420	121,000	1,210
2019-10-17	2,399	2,454	2,391	2,430	87,400	1,215
2019-10-16	2,413	2,446	2,372	2,394	72,500	1,197
2019-10-15	2,382	2,412	2,373	2,379	100,500	1,189.50
2019-10-11	2,333	2,368	2,333	2,346	43,900	1,173
2019-10-10	2,309	2,340	2,291	2,319	39,200	1,159.50
2019-10-09	2,306	2,312	2,287	2,309	22,000	1,154.50
2019-10-08	2,287	2,367	2,286	2,316	96,300	1,158
2019-10-07	2,298	2,304	2,259	2,266	31,600	1,133
2019-10-04	2,290	2,309	2,269	2,277	51,300	1,138.50
2019-10-03	2,288	2,292	2,231	2,290	52,100	1,145
2019-10-02	2,325	2,428	2,311	2,326	117,000	1,163
2019-10-01	2,221	2,331	2,221	2,331	131,800	1,165.50
2019-09-30	2,213	2,213	2,188	2,202	38,800	1,101
2019-09-27	2,209	2,251	2,203	2,235	38,900	1,117.50
2019-09-26	2,252	2,256	2,211	2,220	34,800	1,110
2019-09-25	2,260	2,262	2,224	2,227	26,600	1,113.50
2019-09-24	2,260	2,271	2,233	2,255	42,100	1,127.50
2019-09-20	2,295	2,300	2,264	2,275	40,200	1,137.50
2019-09-19	2,261	2,296	2,254	2,281	86,700	1,140.50
2019-09-18	2,204	2,250	2,192	2,249	85,000	1,124.50
2019-09-17	2,192	2,223	2,175	2,183	64,900	1,091.50
2019-09-13	2,205	2,205	2,167	2,178	36,400	1,089
2019-09-12	2,194	2,233	2,169	2,185	76,200	1,092.50
2019-09-11	2,164	2,190	2,145	2,166	54,700	1,083
2019-09-10	2,100	2,157	2,100	2,154	56,100	1,077
2019-09-09	2,061	2,103	2,060	2,091	37,600	1,045.50
2019-09-06	2,090	2,092	2,050	2,053	17,600	1,026.50
2019-09-05	2,044	2,094	2,040	2,071	45,100	1,035.50
2019-09-04	2,017	2,038	2,012	2,022	24,600	1,011
2019-09-03	2,025	2,052	2,002	2,034	53,200	1,017
2019-09-02	2,085	2,085	2,031	2,031	43,500	1,015.50
2019-08-30	2,063	2,114	2,063	2,091	74,900	1,045.50
2019-08-29	2,052	2,063	2,037	2,056	28,400	1,028
2019-08-28	2,075	2,086	2,057	2,058	25,300	1,029
2019-08-27	2,089	2,115	2,073	2,089	27,400	1,044.50
2019-08-26	2,082	2,094	2,070	2,074	33,100	1,037
2019-08-23	2,110	2,135	2,103	2,129	32,700	1,064.50
2019-08-22	2,080	2,150	2,078	2,133	69,400	1,066.50
2019-08-21	2,075	2,081	2,058	2,072	19,100	1,036
2019-08-20	2,087	2,121	2,082	2,106	42,300	1,053
2019-08-19	2,046	2,088	2,035	2,079	44,300	1,039.50
2019-08-16	2,030	2,069	2,026	2,030	39,200	1,015
2019-08-15	2,010	2,046	2,007	2,033	50,100	1,016.50
2019-08-14	2,019	2,079	2,013	2,069	60,200	1,034.50
2019-08-13	2,047	2,047	1,991	1,998	78,300	999
2019-08-09	2,062	2,083	2,053	2,073	50,100	1,036.50
2019-08-08	2,044	2,085	2,011	2,059	69,900	1,029.50
2019-08-07	1,981	2,060	1,977	2,044	143,500	1,022
2019-08-06	1,925	1,963	1,895	1,950	244,600	975
2019-08-05	2,065	2,066	1,991	2,023	102,200	1,011.50
2019-08-02	2,125	2,142	2,060	2,077	122,400	1,038.50
2019-08-01	2,123	2,176	2,114	2,148	88,200	1,074
2019-07-31	2,149	2,150	2,124	2,125	63,600	1,062.50
2019-07-30	2,135	2,170	2,135	2,157	67,700	1,078.50
2019-07-29	2,140	2,162	2,130	2,132	77,600	1,066
2019-07-26	2,194	2,198	2,137	2,150	174,100	1,075
2019-07-25	2,226	2,226	2,190	2,202	145,200	1,101
2019-07-24	2,255	2,266	2,221	2,232	165,900	1,116
2019-07-23	2,241	2,286	2,201	2,269	183,600	1,134.50
2019-07-22	2,363	2,366	2,235	2,243	363,900	1,121.50
2019-07-19	2,593	2,593	2,374	2,389	451,000	1,194.50
2019-07-18	2,580	2,625	2,575	2,593	77,900	1,296.50
2019-07-17	2,600	2,630	2,560	2,607	60,300	1,303.50
2019-07-16	2,641	2,641	2,584	2,600	46,400	1,300
2019-07-12	2,700	2,702	2,637	2,641	31,300	1,320.50
2019-07-11	2,707	2,715	2,666	2,671	36,800	1,335.50
2019-07-10	2,694	2,740	2,663	2,708	70,000	1,354
2019-07-09	2,653	2,726	2,643	2,694	77,100	1,347
2019-07-08	2,608	2,683	2,590	2,667	83,700	1,333.50
2019-07-05	2,588	2,605	2,558	2,593	51,900	1,296.50
2019-07-04	2,559	2,590	2,546	2,585	50,000	1,292.50
2019-07-03	2,570	2,586	2,549	2,559	38,900	1,279.50
2019-07-02	2,545	2,581	2,535	2,567	45,000	1,283.50
2019-07-01	2,591	2,609	2,526	2,545	85,400	1,272.50
2019-06-28	2,500	2,591	2,488	2,587	88,800	1,293.50
2019-06-27	2,425	2,490	2,419	2,487	47,300	1,243.50
2019-06-26	2,431	2,447	2,413	2,434	31,800	1,217
2019-06-25	2,483	2,519	2,434	2,438	86,600	1,219
2019-06-24	2,515	2,522	2,469	2,472	74,500	1,236
2019-06-21	2,564	2,573	2,516	2,518	48,800	1,259
2019-06-20	2,552	2,585	2,550	2,552	57,200	1,276
2019-06-19	2,543	2,560	2,505	2,537	56,100	1,268.50
2019-06-18	2,488	2,582	2,475	2,506	212,200	1,253
2019-06-17	2,594	2,594	2,520	2,521	356,800	1,260.50
2019-06-14	2,609	2,655	2,590	2,594	120,500	1,297
2019-06-13	2,631	2,632	2,566	2,612	88,500	1,306
2019-06-12	2,657	2,733	2,630	2,641	93,000	1,320.50
2019-06-11	2,551	2,682	2,540	2,657	85,000	1,328.50
2019-06-10	2,587	2,622	2,543	2,549	69,500	1,274.50
2019-06-07	2,468	2,594	2,451	2,587	123,400	1,293.50
2019-06-06	2,423	2,485	2,406	2,451	114,800	1,225.50
2019-06-05	2,449	2,449	2,407	2,431	74,100	1,215.50
2019-06-04	2,485	2,486	2,338	2,402	123,800	1,201
2019-06-03	2,563	2,567	2,468	2,486	94,500	1,243
2019-05-31	2,636	2,644	2,602	2,608	39,900	1,304
2019-05-30	2,699	2,699	2,613	2,643	71,700	1,321.50
2019-05-29	2,723	2,731	2,680	2,700	43,200	1,350
2019-05-28	2,725	2,765	2,701	2,750	51,800	1,375
2019-05-27	2,663	2,745	2,652	2,707	83,000	1,353.50
2019-05-24	2,658	2,658	2,621	2,648	32,700	1,324
2019-05-23	2,645	2,673	2,636	2,668	67,100	1,334
2019-05-22	2,685	2,686	2,632	2,645	23,400	1,322.50
2019-05-21	2,676	2,676	2,640	2,662	23,200	1,331
2019-05-20	2,700	2,720	2,656	2,670	29,700	1,335
2019-05-17	2,649	2,687	2,625	2,684	51,200	1,342
2019-05-16	2,676	2,676	2,613	2,618	58,300	1,309
2019-05-15	2,680	2,696	2,627	2,667	47,800	1,333.50
2019-05-14	2,567	2,684	2,521	2,680	112,000	1,340
2019-05-13	2,637	2,685	2,610	2,617	48,100	1,308.50
2019-05-10	2,567	2,675	2,567	2,640	63,900	1,320
2019-05-09	2,560	2,578	2,525	2,567	60,800	1,283.50
2019-05-08	2,654	2,657	2,570	2,593	71,800	1,296.50
2019-05-07	2,640	2,690	2,599	2,687	60,900	1,343.50
2019-04-26	2,607	2,625	2,591	2,606	44,100	1,303
2019-04-25	2,546	2,616	2,546	2,616	64,300	1,308
2019-04-24	2,535	2,574	2,526	2,543	78,100	1,271.50
2019-04-23	2,648	2,648	2,513	2,528	193,600	1,264
2019-04-22	2,725	2,761	2,604	2,661	229,100	1,330.50
2019-04-19	2,577	2,898	2,577	2,772	424,600	1,386
2019-04-18	2,580	2,610	2,533	2,546	84,000	1,273
2019-04-17	2,530	2,577	2,514	2,567	95,800	1,283.50
2019-04-16	2,499	2,541	2,479	2,507	74,100	1,253.50
2019-04-15	2,450	2,489	2,448	2,478	73,900	1,239
2019-04-12	2,420	2,440	2,405	2,427	36,400	1,213.50
2019-04-11	2,366	2,430	2,366	2,424	64,800	1,212
2019-04-10	2,351	2,377	2,342	2,372	30,600	1,186
2019-04-09	2,387	2,388	2,346	2,360	53,500	1,180
2019-04-08	2,370	2,398	2,364	2,387	54,700	1,193.50
2019-04-05	2,383	2,404	2,351	2,363	58,200	1,181.50
2019-04-04	2,385	2,430	2,372	2,377	50,800	1,188.50
2019-04-03	2,376	2,430	2,370	2,385	80,500	1,192.50
2019-04-02	2,450	2,450	2,383	2,383	46,400	1,191.50
2019-04-01	2,408	2,460	2,406	2,430	58,300	1,215
2019-03-29	2,393	2,399	2,362	2,395	31,500	1,197.50
2019-03-28	2,444	2,444	2,374	2,385	51,600	1,192.50
2019-03-27	2,395	2,464	2,394	2,445	62,700	1,222.50
2019-03-26	2,330	2,390	2,328	2,388	81,100	1,194
2019-03-25	2,335	2,335	2,288	2,300	82,600	1,150
2019-03-22	2,436	2,445	2,374	2,385	73,500	1,192.50
2019-03-20	2,423	2,450	2,407	2,436	36,500	1,218
2019-03-19	2,482	2,485	2,421	2,436	55,600	1,218
2019-03-18	2,451	2,508	2,451	2,491	47,700	1,245.50
2019-03-15	2,457	2,490	2,443	2,450	54,300	1,225
2019-03-14	2,472	2,493	2,443	2,455	32,800	1,227.50
2019-03-13	2,474	2,496	2,441	2,472	28,700	1,236
2019-03-12	2,443	2,510	2,443	2,474	55,900	1,237
2019-03-11	2,437	2,452	2,371	2,442	47,100	1,221
2019-03-08	2,476	2,486	2,400	2,421	79,900	1,210.50
2019-03-07	2,537	2,538	2,490	2,506	72,500	1,253
2019-03-06	2,570	2,573	2,526	2,542	62,500	1,271
2019-03-05	2,582	2,590	2,552	2,562	58,000	1,281
2019-03-04	2,633	2,646	2,589	2,590	47,400	1,295
2019-03-01	2,619	2,664	2,618	2,620	39,800	1,310
2019-02-28	2,659	2,659	2,611	2,614	48,300	1,307
2019-02-27	2,629	2,685	2,629	2,659	67,600	1,329.50
2019-02-26	2,613	2,659	2,601	2,619	63,200	1,309.50
2019-02-25	2,578	2,594	2,561	2,591	42,000	1,295.50
2019-02-22	2,624	2,624	2,542	2,565	102,900	1,282.50
2019-02-21	2,614	2,648	2,614	2,641	25,600	1,320.50
2019-02-20	2,617	2,645	2,602	2,612	33,600	1,306
2019-02-19	2,617	2,622	2,587	2,596	33,800	1,298
2019-02-18	2,602	2,644	2,581	2,614	54,800	1,307
2019-02-15	2,572	2,584	2,534	2,554	45,600	1,277
2019-02-14	2,568	2,641	2,568	2,598	52,000	1,299
2019-02-13	2,587	2,597	2,547	2,583	60,600	1,291.50
2019-02-12	2,548	2,606	2,540	2,591	63,800	1,295.50
2019-02-08	2,611	2,633	2,534	2,546	66,300	1,273
2019-02-07	2,679	2,679	2,612	2,652	55,700	1,326
2019-02-06	2,760	2,760	2,654	2,692	78,300	1,346
2019-02-05	2,676	2,758	2,676	2,735	91,600	1,367.50
2019-02-04	2,560	2,661	2,548	2,659	104,600	1,329.50
2019-02-01	2,591	2,593	2,542	2,561	128,500	1,280.50
2019-01-31	2,611	2,634	2,586	2,601	96,000	1,300.50
2019-01-30	2,652	2,665	2,598	2,598	154,000	1,299
2019-01-29	2,629	2,695	2,629	2,675	138,700	1,337.50
2019-01-28	2,671	2,671	2,605	2,647	124,700	1,323.50
2019-01-25	2,760	2,763	2,655	2,682	160,600	1,341
2019-01-24	2,722	2,778	2,703	2,760	67,600	1,380
2019-01-23	2,832	2,839	2,706	2,706	137,000	1,353
2019-01-22	2,927	2,950	2,830	2,847	204,900	1,423.50
2019-01-21	2,990	3,035	2,927	2,955	228,500	1,477.50
2019-01-18	3,225	3,245	3,160	3,215	40,900	1,607.50
2019-01-17	3,150	3,225	3,150	3,205	43,000	1,602.50
2019-01-16	3,130	3,260	3,120	3,125	50,300	1,562.50
2019-01-15	3,000	3,165	3,000	3,110	47,700	1,555
2019-01-11	3,025	3,100	3,005	3,005	46,700	1,502.50
2019-01-10	3,115	3,115	3,045	3,050	27,500	1,525
2019-01-09	3,130	3,225	3,130	3,155	37,400	1,577.50
2019-01-08	3,130	3,200	3,065	3,120	48,400	1,560
2019-01-07	3,135	3,170	3,105	3,145	45,800	1,572.50
2019-01-04	2,888	3,045	2,888	3,005	52,300	1,502.50

分割・併合履歴： [2024-06-19]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31