9828 (株)Genki Global Dining Concepts の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 | 526.50 |
| 2000-12-26 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 522.50 |
| 2000-12-25 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 517.50 |
| 2000-12-21 | 1,032 | 1,032 | 1,031 | 1,031 | 2,000 | 515.50 |
| 2000-12-20 | 1,051 | 1,051 | 1,030 | 1,030 | 4,000 | 515 |
| 2000-12-18 | 1,077 | 1,077 | 1,077 | 1,077 | 3,000 | 538.50 |
| 2000-12-15 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 515.50 |
| 2000-12-13 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 515.50 |
| 2000-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-12-08 | 1,017 | 1,021 | 1,017 | 1,021 | 3,000 | 510.50 |
| 2000-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 550 |
| 2000-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2000-11-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-11-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-11-27 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 525 |
| 2000-11-24 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 | 513 |
| 2000-11-21 | 1,026 | 1,027 | 1,026 | 1,027 | 2,000 | 513.50 |
| 2000-11-20 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 529.50 |
| 2000-11-17 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 530 |
| 2000-11-16 | 1,078 | 1,078 | 1,078 | 1,078 | 3,000 | 539 |
| 2000-11-15 | 1,010 | 1,014 | 1,010 | 1,014 | 2,000 | 507 |
| 2000-11-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2000-11-13 | 990 | 1,019 | 990 | 1,019 | 2,000 | 509.50 |
| 2000-11-07 | 1,001 | 1,001 | 1,000 | 1,000 | 5,000 | 500 |
| 2000-11-06 | 1,100 | 1,100 | 1,001 | 1,001 | 8,000 | 500.50 |
| 2000-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 500 |
| 2000-11-01 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 500 |
| 2000-10-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2000-10-26 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 | 528 |
| 2000-10-24 | 1,055 | 1,056 | 1,050 | 1,056 | 3,000 | 528 |
| 2000-10-20 | 1,000 | 1,001 | 1,000 | 1,000 | 4,000 | 500 |
| 2000-10-18 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 510.50 |
| 2000-10-16 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 510.50 |
| 2000-10-13 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 510.50 |
| 2000-10-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 2000-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 550 |
| 2000-10-03 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 2000-10-02 | 1,099 | 1,099 | 1,030 | 1,030 | 6,000 | 515 |
| 2000-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-09-27 | 1,080 | 1,080 | 1,030 | 1,030 | 2,000 | 515 |
| 2000-09-26 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-09-25 | 1,141 | 1,145 | 1,111 | 1,144 | 5,000 | 572 |
| 2000-09-22 | 1,149 | 1,149 | 1,110 | 1,140 | 5,000 | 570 |
| 2000-09-21 | 1,115 | 1,149 | 1,100 | 1,149 | 3,000 | 574.50 |
| 2000-09-20 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 574.50 |
| 2000-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-09-18 | 1,085 | 1,085 | 1,085 | 1,085 | 3,000 | 542.50 |
| 2000-09-14 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 574.50 |
| 2000-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-09-08 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 555.50 |
| 2000-09-07 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 | 555 |
| 2000-09-05 | 1,154 | 1,154 | 1,154 | 1,154 | 1,000 | 577 |
| 2000-09-04 | 1,150 | 1,155 | 1,150 | 1,155 | 8,000 | 577.50 |
| 2000-09-01 | 1,140 | 1,145 | 1,140 | 1,145 | 3,000 | 572.50 |
| 2000-08-31 | 1,120 | 1,140 | 1,101 | 1,101 | 3,000 | 550.50 |
| 2000-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-08-23 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 572.50 |
| 2000-08-22 | 1,140 | 1,145 | 1,140 | 1,145 | 2,000 | 572.50 |
| 2000-08-21 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 574.50 |
| 2000-08-18 | 1,140 | 1,140 | 1,139 | 1,139 | 3,000 | 569.50 |
| 2000-08-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2000-08-16 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 2000-08-15 | 1,149 | 1,149 | 1,000 | 1,050 | 13,000 | 525 |
| 2000-08-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2000-08-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2000-08-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2000-08-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 2000-08-08 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 505 |
| 2000-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 510 |
| 2000-08-04 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2000-08-03 | 991 | 991 | 991 | 991 | 1,000 | 495.50 |
| 2000-08-02 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 2000-08-01 | 999 | 1,000 | 999 | 1,000 | 2,000 | 500 |
| 2000-07-31 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 2000-07-28 | 990 | 1,000 | 990 | 1,000 | 3,000 | 500 |
| 2000-07-27 | 984 | 984 | 981 | 981 | 3,000 | 490.50 |
| 2000-07-24 | 970 | 980 | 970 | 980 | 3,000 | 490 |
| 2000-07-21 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2000-07-19 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2000-07-18 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 2000-07-17 | 979 | 980 | 963 | 980 | 6,000 | 490 |
| 2000-07-14 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 2000-07-13 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2000-07-12 | 951 | 980 | 951 | 980 | 4,000 | 490 |
| 2000-07-11 | 950 | 950 | 945 | 950 | 6,000 | 475 |
| 2000-07-10 | 925 | 946 | 925 | 946 | 7,000 | 473 |
| 2000-07-07 | 935 | 935 | 925 | 925 | 6,000 | 462.50 |
| 2000-07-06 | 943 | 943 | 935 | 935 | 5,000 | 467.50 |
| 2000-07-05 | 950 | 950 | 943 | 946 | 16,000 | 473 |
| 2000-07-04 | 930 | 935 | 930 | 935 | 4,000 | 467.50 |
| 2000-06-30 | 929 | 940 | 929 | 940 | 6,000 | 470 |
| 2000-06-29 | 900 | 910 | 900 | 910 | 7,000 | 455 |
| 2000-06-28 | 910 | 910 | 899 | 899 | 6,000 | 449.50 |
| 2000-06-26 | 920 | 930 | 909 | 910 | 14,000 | 455 |
| 2000-06-23 | 895 | 895 | 895 | 895 | 3,000 | 447.50 |
| 2000-06-22 | 903 | 903 | 903 | 903 | 3,000 | 451.50 |
| 2000-06-21 | 885 | 885 | 871 | 871 | 13,000 | 435.50 |
| 2000-06-20 | 903 | 903 | 886 | 890 | 21,000 | 445 |
| 2000-06-19 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 2000-06-16 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 2000-06-14 | 920 | 920 | 920 | 920 | 4,000 | 460 |
| 2000-06-13 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2000-06-12 | 938 | 940 | 938 | 940 | 3,000 | 470 |
| 2000-06-09 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2000-06-08 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2000-06-07 | 920 | 920 | 920 | 920 | 8,000 | 460 |
| 2000-06-06 | 901 | 920 | 901 | 920 | 2,000 | 460 |
| 2000-06-05 | 881 | 881 | 880 | 880 | 2,000 | 440 |
| 2000-06-02 | 920 | 920 | 876 | 876 | 4,000 | 438 |
| 2000-06-01 | 924 | 924 | 924 | 924 | 2,000 | 462 |
| 2000-05-30 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2000-05-29 | 861 | 870 | 861 | 870 | 3,000 | 435 |
| 2000-05-26 | 870 | 870 | 860 | 860 | 5,000 | 430 |
| 2000-05-25 | 865 | 880 | 865 | 880 | 6,000 | 440 |
| 2000-05-24 | 882 | 882 | 865 | 865 | 10,000 | 432.50 |
| 2000-05-23 | 889 | 889 | 884 | 884 | 8,000 | 442 |
| 2000-05-22 | 861 | 890 | 861 | 890 | 33,000 | 445 |
| 2000-05-19 | 854 | 860 | 845 | 846 | 34,000 | 423 |
| 2000-05-18 | 980 | 980 | 945 | 945 | 10,000 | 472.50 |
| 2000-05-17 | 1,010 | 1,010 | 980 | 980 | 6,000 | 490 |
| 2000-05-16 | 1,040 | 1,040 | 1,000 | 1,010 | 11,000 | 505 |
| 2000-05-15 | 1,041 | 1,041 | 1,041 | 1,041 | 2,000 | 520.50 |
| 2000-05-11 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 535 |
| 2000-05-10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 2000-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2000-05-02 | 1,073 | 1,073 | 1,013 | 1,013 | 2,000 | 506.50 |
| 2000-04-28 | 1,043 | 1,043 | 1,041 | 1,041 | 2,000 | 520.50 |
| 2000-04-25 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 | 521.50 |
| 2000-04-24 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 520.50 |
| 2000-04-21 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 530.50 |
| 2000-04-18 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 | 548.50 |
| 2000-04-17 | 1,097 | 1,097 | 1,060 | 1,060 | 3,000 | 530 |
| 2000-04-14 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 533.50 |
| 2000-04-13 | 1,066 | 1,066 | 1,065 | 1,065 | 3,000 | 532.50 |
| 2000-04-11 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 | 531 |
| 2000-04-07 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 590 |
| 2000-04-06 | 1,150 | 1,170 | 1,150 | 1,150 | 3,000 | 575 |
| 2000-04-05 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 590 |
| 2000-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2000-03-31 | 1,159 | 1,159 | 1,150 | 1,150 | 3,000 | 575 |
| 2000-03-29 | 1,100 | 1,100 | 1,061 | 1,061 | 3,000 | 530.50 |
| 2000-03-28 | 1,111 | 1,111 | 1,110 | 1,110 | 2,000 | 555 |
| 2000-03-27 | 1,160 | 1,191 | 1,160 | 1,190 | 3,000 | 595 |
| 2000-03-24 | 1,195 | 1,195 | 1,130 | 1,152 | 5,000 | 576 |
| 2000-03-23 | 1,110 | 1,198 | 1,110 | 1,198 | 2,000 | 599 |
| 2000-03-22 | 1,101 | 1,101 | 1,101 | 1,101 | 3,000 | 550.50 |
| 2000-03-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2000-03-17 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 575 |
| 2000-03-16 | 1,160 | 1,200 | 1,120 | 1,200 | 10,000 | 600 |
| 2000-03-15 | 1,100 | 1,200 | 1,100 | 1,200 | 3,000 | 600 |
| 2000-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 2000-03-13 | 1,100 | 1,240 | 1,060 | 1,200 | 12,000 | 600 |
| 2000-03-09 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 520 |
| 2000-03-08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 2000-03-07 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 515 |
| 2000-03-06 | 1,060 | 1,080 | 1,050 | 1,050 | 17,000 | 525 |
| 2000-03-03 | 1,060 | 1,060 | 1,040 | 1,040 | 8,000 | 520 |
| 2000-03-02 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 | 520 |
| 2000-03-01 | 1,070 | 1,070 | 1,050 | 1,060 | 5,000 | 530 |
| 2000-02-29 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 2000-02-28 | 1,070 | 1,070 | 1,060 | 1,070 | 5,000 | 535 |
| 2000-02-25 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 535 |
| 2000-02-23 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 2000-02-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2000-02-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 2000-02-18 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 2000-02-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2000-02-16 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 530 |
| 2000-02-15 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 | 535 |
| 2000-02-14 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 540 |
| 2000-02-10 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-02-09 | 1,160 | 1,160 | 1,119 | 1,120 | 6,000 | 560 |
| 2000-02-08 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 | 550 |
| 2000-02-07 | 1,100 | 1,100 | 1,070 | 1,070 | 11,000 | 535 |
| 2000-02-04 | 1,081 | 1,081 | 1,070 | 1,070 | 9,000 | 535 |
| 2000-02-03 | 1,101 | 1,101 | 1,100 | 1,100 | 8,000 | 550 |
| 2000-02-01 | 1,220 | 1,220 | 1,219 | 1,219 | 10,000 | 609.50 |
| 2000-01-31 | 1,081 | 1,100 | 1,081 | 1,100 | 3,000 | 550 |
| 2000-01-28 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 540 |
| 2000-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-01-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-01-25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 2000-01-24 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 555 |
| 2000-01-21 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 | 555 |
| 2000-01-20 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 | 569 |
| 2000-01-19 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 | 569 |
| 2000-01-18 | 1,138 | 1,139 | 1,138 | 1,139 | 2,000 | 569.50 |
| 2000-01-17 | 1,140 | 1,140 | 1,139 | 1,139 | 3,000 | 569.50 |
| 2000-01-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-01-11 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 575 |
| 2000-01-07 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 575 |
| 2000-01-06 | 1,100 | 1,150 | 1,100 | 1,150 | 7,000 | 575 |
| 2000-01-05 | 1,110 | 1,110 | 1,050 | 1,050 | 6,000 | 525 |
| 2000-01-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
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
