9828 (株)Genki Global Dining Concepts の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1999-12-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1999-12-22 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 | 570 |
| 1999-12-21 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 565 |
| 1999-12-20 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 550 |
| 1999-12-17 | 1,131 | 1,150 | 1,131 | 1,150 | 3,000 | 575 |
| 1999-12-16 | 1,131 | 1,131 | 1,131 | 1,131 | 4,000 | 565.50 |
| 1999-12-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1999-12-14 | 1,149 | 1,149 | 1,130 | 1,130 | 3,000 | 565 |
| 1999-12-13 | 1,130 | 1,150 | 1,130 | 1,149 | 3,000 | 574.50 |
| 1999-12-10 | 1,182 | 1,182 | 1,170 | 1,170 | 3,000 | 585 |
| 1999-12-09 | 1,183 | 1,183 | 1,183 | 1,183 | 3,000 | 591.50 |
| 1999-12-07 | 1,180 | 1,183 | 1,180 | 1,183 | 4,000 | 591.50 |
| 1999-12-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1999-12-03 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 560 |
| 1999-12-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1999-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1999-11-30 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1999-11-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1999-11-26 | 1,103 | 1,120 | 1,103 | 1,120 | 6,000 | 560 |
| 1999-11-25 | 1,102 | 1,103 | 1,102 | 1,103 | 4,000 | 551.50 |
| 1999-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 550 |
| 1999-11-22 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 550 |
| 1999-11-19 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 575 |
| 1999-11-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1999-11-17 | 1,180 | 1,190 | 1,170 | 1,180 | 5,000 | 590 |
| 1999-11-16 | 1,210 | 1,210 | 1,180 | 1,180 | 6,000 | 590 |
| 1999-11-15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 1999-11-12 | 1,202 | 1,202 | 1,202 | 1,202 | 2,000 | 601 |
| 1999-11-11 | 1,203 | 1,203 | 1,202 | 1,202 | 5,000 | 601 |
| 1999-11-10 | 1,201 | 1,202 | 1,201 | 1,202 | 3,000 | 601 |
| 1999-11-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1999-11-08 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 | 610 |
| 1999-11-05 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 625 |
| 1999-11-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1999-11-02 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1999-11-01 | 1,266 | 1,266 | 1,260 | 1,260 | 4,000 | 630 |
| 1999-10-29 | 1,260 | 1,261 | 1,260 | 1,261 | 2,000 | 630.50 |
| 1999-10-28 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 625 |
| 1999-10-27 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 632.50 |
| 1999-10-26 | 1,265 | 1,265 | 1,265 | 1,265 | 3,000 | 632.50 |
| 1999-10-21 | 1,260 | 1,261 | 1,260 | 1,261 | 2,000 | 630.50 |
| 1999-10-18 | 1,250 | 1,340 | 1,250 | 1,340 | 8,000 | 670 |
| 1999-10-15 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 630 |
| 1999-10-14 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 650 |
| 1999-10-08 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 665 |
| 1999-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 1999-10-05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1999-10-04 | 1,251 | 1,260 | 1,251 | 1,260 | 2,000 | 630 |
| 1999-10-01 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 670 |
| 1999-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1999-09-28 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 660 |
| 1999-09-27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 1999-09-24 | 1,345 | 1,350 | 1,345 | 1,350 | 7,000 | 675 |
| 1999-09-22 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 675 |
| 1999-09-21 | 1,350 | 1,350 | 1,349 | 1,349 | 3,000 | 674.50 |
| 1999-09-20 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 | 675 |
| 1999-09-17 | 1,350 | 1,350 | 1,349 | 1,349 | 2,000 | 674.50 |
| 1999-09-16 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 674.50 |
| 1999-09-14 | 1,311 | 1,311 | 1,310 | 1,310 | 3,000 | 655 |
| 1999-09-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1999-09-10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1999-09-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1999-09-08 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1999-09-07 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 660 |
| 1999-09-06 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 | 675 |
| 1999-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1999-09-02 | 1,320 | 1,349 | 1,320 | 1,349 | 4,000 | 674.50 |
| 1999-09-01 | 1,282 | 1,320 | 1,282 | 1,320 | 5,000 | 660 |
| 1999-08-31 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 640 |
| 1999-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-08-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-08-26 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 640 |
| 1999-08-25 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 650 |
| 1999-08-23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1999-08-19 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 660 |
| 1999-08-18 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 | 650 |
| 1999-08-17 | 1,340 | 1,350 | 1,300 | 1,330 | 6,000 | 665 |
| 1999-08-16 | 1,350 | 1,350 | 1,290 | 1,290 | 3,000 | 645 |
| 1999-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1999-08-09 | 1,349 | 1,349 | 1,309 | 1,309 | 2,000 | 654.50 |
| 1999-08-06 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 675 |
| 1999-08-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1999-08-02 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 640 |
| 1999-07-30 | 1,255 | 1,255 | 1,250 | 1,250 | 7,000 | 625 |
| 1999-07-29 | 1,260 | 1,260 | 1,255 | 1,255 | 5,000 | 627.50 |
| 1999-07-28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 630 |
| 1999-07-27 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 630 |
| 1999-07-26 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 630 |
| 1999-07-23 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1999-07-22 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1999-07-21 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 650 |
| 1999-07-19 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 1999-07-16 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 675 |
| 1999-07-14 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 1999-07-13 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 675 |
| 1999-07-12 | 1,349 | 1,349 | 1,349 | 1,349 | 2,000 | 674.50 |
| 1999-07-09 | 1,349 | 1,349 | 1,349 | 1,349 | 2,000 | 674.50 |
| 1999-07-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1999-07-07 | 1,359 | 1,359 | 1,350 | 1,350 | 3,000 | 675 |
| 1999-07-06 | 1,350 | 1,360 | 1,350 | 1,360 | 8,000 | 680 |
| 1999-07-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-07-02 | 1,308 | 1,308 | 1,300 | 1,300 | 7,000 | 650 |
| 1999-07-01 | 1,290 | 1,300 | 1,280 | 1,280 | 6,000 | 640 |
| 1999-06-30 | 1,299 | 1,300 | 1,290 | 1,290 | 4,000 | 645 |
| 1999-06-29 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 652.50 |
| 1999-06-28 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 650 |
| 1999-06-25 | 1,275 | 1,275 | 1,275 | 1,275 | 3,000 | 637.50 |
| 1999-06-24 | 1,290 | 1,298 | 1,275 | 1,275 | 10,000 | 637.50 |
| 1999-06-23 | 1,286 | 1,290 | 1,286 | 1,290 | 6,000 | 645 |
| 1999-06-22 | 1,288 | 1,288 | 1,288 | 1,288 | 2,000 | 644 |
| 1999-06-21 | 1,290 | 1,290 | 1,288 | 1,288 | 2,000 | 644 |
| 1999-06-18 | 1,280 | 1,280 | 1,275 | 1,275 | 3,000 | 637.50 |
| 1999-06-17 | 1,270 | 1,275 | 1,270 | 1,275 | 3,000 | 637.50 |
| 1999-06-16 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1999-06-15 | 1,285 | 1,285 | 1,270 | 1,270 | 4,000 | 635 |
| 1999-06-14 | 1,285 | 1,285 | 1,285 | 1,285 | 5,000 | 642.50 |
| 1999-06-11 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 642.50 |
| 1999-06-10 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 642.50 |
| 1999-06-08 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 | 610 |
| 1999-06-07 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 625 |
| 1999-06-04 | 1,216 | 1,218 | 1,216 | 1,218 | 2,000 | 609 |
| 1999-06-01 | 1,269 | 1,269 | 1,215 | 1,215 | 3,000 | 607.50 |
| 1999-05-28 | 1,230 | 1,230 | 1,212 | 1,212 | 4,000 | 606 |
| 1999-05-21 | 1,259 | 1,259 | 1,232 | 1,232 | 2,000 | 616 |
| 1999-05-20 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 644.50 |
| 1999-05-19 | 1,214 | 1,232 | 1,212 | 1,232 | 7,000 | 616 |
| 1999-05-18 | 1,294 | 1,294 | 1,294 | 1,294 | 1,000 | 647 |
| 1999-05-17 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 | 647.50 |
| 1999-05-14 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 | 610 |
| 1999-05-13 | 1,260 | 1,290 | 1,260 | 1,290 | 2,000 | 645 |
| 1999-05-12 | 1,260 | 1,294 | 1,260 | 1,260 | 5,000 | 630 |
| 1999-05-11 | 1,300 | 1,300 | 1,250 | 1,250 | 9,000 | 625 |
| 1999-05-07 | 1,210 | 1,212 | 1,210 | 1,211 | 3,000 | 605.50 |
| 1999-05-06 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 645 |
| 1999-04-30 | 1,200 | 1,201 | 1,200 | 1,201 | 6,000 | 600.50 |
| 1999-04-26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 1999-04-23 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 | 650 |
| 1999-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 600 |
| 1999-04-21 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 | 600 |
| 1999-04-20 | 1,250 | 1,250 | 1,200 | 1,200 | 15,000 | 600 |
| 1999-04-19 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 625 |
| 1999-04-16 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 635 |
| 1999-04-15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1999-04-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-04-09 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 650 |
| 1999-04-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1999-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1999-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 1999-04-05 | 1,250 | 1,270 | 1,250 | 1,270 | 7,000 | 635 |
| 1999-04-02 | 1,250 | 1,250 | 1,200 | 1,200 | 15,000 | 600 |
| 1999-04-01 | 1,251 | 1,251 | 1,240 | 1,240 | 8,000 | 620 |
| 1999-03-30 | 1,270 | 1,270 | 1,250 | 1,270 | 9,000 | 635 |
| 1999-03-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-03-25 | 1,300 | 1,350 | 1,300 | 1,350 | 11,000 | 675 |
| 1999-03-24 | 1,290 | 1,310 | 1,290 | 1,300 | 6,000 | 650 |
| 1999-03-23 | 1,350 | 1,350 | 1,300 | 1,300 | 14,000 | 650 |
| 1999-03-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1999-03-18 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 675 |
| 1999-03-17 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 1999-03-16 | 1,349 | 1,350 | 1,349 | 1,350 | 5,000 | 675 |
| 1999-03-15 | 1,330 | 1,390 | 1,150 | 1,390 | 22,000 | 695 |
| 1999-03-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1999-03-10 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 680 |
| 1999-03-09 | 1,350 | 1,370 | 1,350 | 1,350 | 5,000 | 675 |
| 1999-03-08 | 1,369 | 1,369 | 1,350 | 1,350 | 2,000 | 675 |
| 1999-03-05 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 | 685 |
| 1999-03-04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1999-03-03 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 675 |
| 1999-03-02 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 680 |
| 1999-03-01 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 675 |
| 1999-02-26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 1999-02-25 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 680 |
| 1999-02-24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1999-02-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1999-02-22 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 675 |
| 1999-02-19 | 1,389 | 1,389 | 1,369 | 1,369 | 2,000 | 684.50 |
| 1999-02-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1999-02-17 | 1,320 | 1,390 | 1,320 | 1,390 | 2,000 | 695 |
| 1999-02-16 | 1,320 | 1,350 | 1,320 | 1,350 | 4,000 | 675 |
| 1999-02-15 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1999-02-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1999-02-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1999-02-05 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 695 |
| 1999-02-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1999-02-03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1999-02-01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1999-01-27 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 660 |
| 1999-01-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1999-01-22 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1999-01-21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1999-01-20 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 | 699.50 |
| 1999-01-19 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 699.50 |
| 1999-01-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-01-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 700 |
| 1999-01-05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
