9828 (株)Genki Global Dining Concepts の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 649.50 |
| 2001-12-27 | 1,280 | 1,300 | 1,260 | 1,290 | 1,000 | 645 |
| 2001-12-26 | 1,260 | 1,260 | 1,260 | 1,260 | 600 | 630 |
| 2001-12-25 | 1,280 | 1,280 | 1,270 | 1,270 | 1,400 | 635 |
| 2001-12-21 | 1,297 | 1,297 | 1,271 | 1,271 | 1,000 | 635.50 |
| 2001-12-20 | 1,270 | 1,272 | 1,270 | 1,272 | 300 | 636 |
| 2001-12-19 | 1,281 | 1,298 | 1,270 | 1,270 | 3,200 | 635 |
| 2001-12-18 | 1,297 | 1,297 | 1,281 | 1,281 | 400 | 640.50 |
| 2001-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 650 |
| 2001-12-14 | 1,280 | 1,298 | 1,280 | 1,298 | 1,400 | 649 |
| 2001-12-13 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 640 |
| 2001-12-12 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 635 |
| 2001-12-11 | 1,300 | 1,300 | 1,255 | 1,295 | 2,900 | 647.50 |
| 2001-12-10 | 1,256 | 1,298 | 1,255 | 1,298 | 1,400 | 649 |
| 2001-12-07 | 1,250 | 1,260 | 1,250 | 1,260 | 1,400 | 630 |
| 2001-12-06 | 1,300 | 1,300 | 1,295 | 1,295 | 5,300 | 647.50 |
| 2001-12-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-12-03 | 1,300 | 1,300 | 1,250 | 1,250 | 1,300 | 625 |
| 2001-11-30 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 650 |
| 2001-11-29 | 1,258 | 1,300 | 1,258 | 1,300 | 1,100 | 650 |
| 2001-11-28 | 1,300 | 1,300 | 1,263 | 1,263 | 2,200 | 631.50 |
| 2001-11-27 | 1,260 | 1,260 | 1,256 | 1,256 | 200 | 628 |
| 2001-11-26 | 1,298 | 1,300 | 1,252 | 1,252 | 5,100 | 626 |
| 2001-11-22 | 1,220 | 1,231 | 1,220 | 1,231 | 1,200 | 615.50 |
| 2001-11-21 | 1,285 | 1,300 | 1,255 | 1,300 | 1,500 | 650 |
| 2001-11-20 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 631 |
| 2001-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2001-11-16 | 1,300 | 1,300 | 1,260 | 1,260 | 1,900 | 630 |
| 2001-11-15 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2001-11-14 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 630 |
| 2001-11-13 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 630 |
| 2001-11-09 | 1,270 | 1,270 | 1,250 | 1,250 | 1,900 | 625 |
| 2001-11-08 | 1,290 | 1,300 | 1,290 | 1,300 | 800 | 650 |
| 2001-11-07 | 1,275 | 1,275 | 1,275 | 1,275 | 700 | 637.50 |
| 2001-11-06 | 1,263 | 1,263 | 1,263 | 1,263 | 300 | 631.50 |
| 2001-11-05 | 1,300 | 1,300 | 1,260 | 1,260 | 5,100 | 630 |
| 2001-11-01 | 1,290 | 1,300 | 1,280 | 1,300 | 2,200 | 650 |
| 2001-10-31 | 1,290 | 1,290 | 1,275 | 1,290 | 1,900 | 645 |
| 2001-10-30 | 1,300 | 1,300 | 1,290 | 1,290 | 1,100 | 645 |
| 2001-10-29 | 1,280 | 1,290 | 1,280 | 1,290 | 700 | 645 |
| 2001-10-25 | 1,290 | 1,298 | 1,250 | 1,298 | 3,900 | 649 |
| 2001-10-24 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2001-10-23 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2001-10-22 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 645 |
| 2001-10-19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2001-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 | 650 |
| 2001-10-17 | 1,251 | 1,251 | 1,251 | 1,251 | 100 | 625.50 |
| 2001-10-16 | 1,300 | 1,300 | 1,251 | 1,251 | 2,600 | 625.50 |
| 2001-10-15 | 1,297 | 1,297 | 1,251 | 1,261 | 2,000 | 630.50 |
| 2001-10-12 | 1,267 | 1,267 | 1,260 | 1,260 | 1,500 | 630 |
| 2001-10-11 | 1,300 | 1,300 | 1,275 | 1,275 | 1,000 | 637.50 |
| 2001-10-10 | 1,310 | 1,310 | 1,290 | 1,300 | 500 | 650 |
| 2001-10-09 | 1,320 | 1,320 | 1,290 | 1,290 | 1,400 | 645 |
| 2001-10-05 | 1,300 | 1,320 | 1,300 | 1,300 | 7,800 | 650 |
| 2001-10-04 | 1,266 | 1,286 | 1,266 | 1,270 | 500 | 635 |
| 2001-10-03 | 1,251 | 1,261 | 1,251 | 1,261 | 600 | 630.50 |
| 2001-10-02 | 1,325 | 1,325 | 1,300 | 1,300 | 2,300 | 650 |
| 2001-10-01 | 1,278 | 1,300 | 1,278 | 1,300 | 2,100 | 650 |
| 2001-09-28 | 1,299 | 1,299 | 1,280 | 1,280 | 400 | 640 |
| 2001-09-27 | 1,267 | 1,267 | 1,250 | 1,250 | 900 | 625 |
| 2001-09-26 | 1,248 | 1,278 | 1,248 | 1,278 | 1,500 | 639 |
| 2001-09-25 | 1,156 | 1,231 | 1,156 | 1,231 | 7,200 | 615.50 |
| 2001-09-21 | 1,345 | 1,360 | 1,340 | 1,360 | 5,900 | 680 |
| 2001-09-20 | 1,320 | 1,360 | 1,320 | 1,350 | 2,700 | 675 |
| 2001-09-19 | 1,331 | 1,350 | 1,320 | 1,320 | 1,700 | 660 |
| 2001-09-18 | 1,350 | 1,350 | 1,315 | 1,320 | 2,200 | 660 |
| 2001-09-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,600 | 675 |
| 2001-09-14 | 1,350 | 1,360 | 1,350 | 1,350 | 4,000 | 675 |
| 2001-09-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 | 675 |
| 2001-09-12 | 1,315 | 1,380 | 1,315 | 1,380 | 2,200 | 690 |
| 2001-09-11 | 1,380 | 1,380 | 1,365 | 1,380 | 1,900 | 690 |
| 2001-09-10 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 690 |
| 2001-09-07 | 1,370 | 1,390 | 1,365 | 1,390 | 1,700 | 695 |
| 2001-09-06 | 1,370 | 1,375 | 1,370 | 1,370 | 1,100 | 685 |
| 2001-09-05 | 1,380 | 1,380 | 1,375 | 1,375 | 600 | 687.50 |
| 2001-09-04 | 1,380 | 1,420 | 1,380 | 1,380 | 9,900 | 690 |
| 2001-09-03 | 1,330 | 1,370 | 1,330 | 1,370 | 4,300 | 685 |
| 2001-08-31 | 1,330 | 1,330 | 1,310 | 1,330 | 1,500 | 665 |
| 2001-08-30 | 1,340 | 1,340 | 1,300 | 1,300 | 3,200 | 650 |
| 2001-08-29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,100 | 670 |
| 2001-08-28 | 1,343 | 1,343 | 1,342 | 1,342 | 500 | 671 |
| 2001-08-27 | 1,340 | 1,342 | 1,340 | 1,342 | 2,000 | 671 |
| 2001-08-24 | 1,345 | 1,345 | 1,345 | 1,345 | 300 | 672.50 |
| 2001-08-23 | 1,345 | 1,345 | 1,345 | 1,345 | 200 | 672.50 |
| 2001-08-22 | 1,330 | 1,345 | 1,330 | 1,345 | 200 | 672.50 |
| 2001-08-21 | 1,306 | 1,310 | 1,306 | 1,310 | 1,100 | 655 |
| 2001-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2001-08-17 | 1,360 | 1,360 | 1,350 | 1,350 | 900 | 675 |
| 2001-08-16 | 1,360 | 1,360 | 1,350 | 1,360 | 3,000 | 680 |
| 2001-08-15 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 2001-08-14 | 1,360 | 1,360 | 1,340 | 1,340 | 1,000 | 670 |
| 2001-08-13 | 1,350 | 1,350 | 1,340 | 1,350 | 2,600 | 675 |
| 2001-08-10 | 1,360 | 1,360 | 1,340 | 1,340 | 4,100 | 670 |
| 2001-08-09 | 1,370 | 1,370 | 1,330 | 1,330 | 2,600 | 665 |
| 2001-08-08 | 1,300 | 1,370 | 1,300 | 1,370 | 6,600 | 685 |
| 2001-08-07 | 1,300 | 1,300 | 1,290 | 1,290 | 2,400 | 645 |
| 2001-08-06 | 1,280 | 1,300 | 1,280 | 1,300 | 2,200 | 650 |
| 2001-08-03 | 1,265 | 1,265 | 1,250 | 1,265 | 4,100 | 632.50 |
| 2001-08-02 | 1,250 | 1,250 | 1,240 | 1,250 | 2,400 | 625 |
| 2001-08-01 | 1,240 | 1,250 | 1,240 | 1,250 | 4,300 | 625 |
| 2001-07-30 | 1,240 | 1,240 | 1,235 | 1,235 | 2,000 | 617.50 |
| 2001-07-26 | 1,249 | 1,250 | 1,249 | 1,250 | 2,000 | 625 |
| 2001-07-25 | 1,223 | 1,238 | 1,223 | 1,238 | 2,000 | 619 |
| 2001-07-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2001-07-23 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 610.50 |
| 2001-07-18 | 1,250 | 1,250 | 1,235 | 1,235 | 4,000 | 617.50 |
| 2001-07-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2001-07-16 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 | 619 |
| 2001-07-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 2001-07-12 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 620 |
| 2001-07-11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 2001-07-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-07-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-07-06 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 625 |
| 2001-07-05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 615 |
| 2001-07-04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 2001-07-03 | 1,222 | 1,230 | 1,222 | 1,230 | 3,000 | 615 |
| 2001-07-02 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 620 |
| 2001-06-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-06-26 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 625 |
| 2001-06-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 2001-06-20 | 1,212 | 1,242 | 1,211 | 1,242 | 3,000 | 621 |
| 2001-06-19 | 1,247 | 1,247 | 1,221 | 1,221 | 2,000 | 610.50 |
| 2001-06-18 | 1,201 | 1,201 | 1,201 | 1,201 | 3,000 | 600.50 |
| 2001-06-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-06-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2001-06-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2001-06-08 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 | 610 |
| 2001-06-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2001-06-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-06-04 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 625 |
| 2001-06-01 | 1,230 | 1,230 | 1,225 | 1,225 | 2,000 | 612.50 |
| 2001-05-31 | 1,225 | 1,230 | 1,225 | 1,230 | 2,000 | 615 |
| 2001-05-29 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 | 624.50 |
| 2001-05-28 | 1,249 | 1,250 | 1,249 | 1,250 | 2,000 | 625 |
| 2001-05-25 | 1,249 | 1,249 | 1,249 | 1,249 | 2,000 | 624.50 |
| 2001-05-24 | 1,245 | 1,245 | 1,240 | 1,240 | 2,000 | 620 |
| 2001-05-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2001-05-22 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 | 606.50 |
| 2001-05-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2001-05-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2001-05-17 | 1,250 | 1,250 | 1,245 | 1,250 | 4,000 | 625 |
| 2001-05-16 | 1,250 | 1,250 | 1,206 | 1,206 | 3,000 | 603 |
| 2001-05-14 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 600.50 |
| 2001-05-11 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 600.50 |
| 2001-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 625 |
| 2001-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2001-05-08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 2001-05-07 | 1,250 | 1,250 | 1,200 | 1,230 | 4,000 | 615 |
| 2001-05-02 | 1,153 | 1,153 | 1,153 | 1,153 | 1,000 | 576.50 |
| 2001-05-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2001-04-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2001-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2001-04-24 | 1,159 | 1,159 | 1,159 | 1,159 | 2,000 | 579.50 |
| 2001-04-23 | 1,165 | 1,165 | 1,110 | 1,110 | 4,000 | 555 |
| 2001-04-20 | 1,166 | 1,175 | 1,150 | 1,150 | 4,000 | 575 |
| 2001-04-18 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 589.50 |
| 2001-04-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2001-04-10 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 555.50 |
| 2001-04-09 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 555.50 |
| 2001-04-04 | 1,250 | 1,250 | 1,170 | 1,170 | 6,000 | 585 |
| 2001-04-03 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 620 |
| 2001-03-30 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 | 635 |
| 2001-03-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2001-03-28 | 1,240 | 1,260 | 1,240 | 1,245 | 7,000 | 622.50 |
| 2001-03-27 | 1,258 | 1,260 | 1,240 | 1,240 | 13,000 | 620 |
| 2001-03-26 | 1,220 | 1,270 | 1,220 | 1,270 | 11,000 | 635 |
| 2001-03-23 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 | 595 |
| 2001-03-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 2001-03-21 | 1,140 | 1,170 | 1,140 | 1,170 | 2,000 | 585 |
| 2001-03-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 2001-03-16 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 2001-03-15 | 1,160 | 1,170 | 1,110 | 1,170 | 7,000 | 585 |
| 2001-03-14 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 2001-03-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 2001-03-12 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 | 583.50 |
| 2001-03-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 2001-03-08 | 1,165 | 1,170 | 1,165 | 1,170 | 8,000 | 585 |
| 2001-03-06 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 550 |
| 2001-03-05 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 569.50 |
| 2001-03-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 2001-02-28 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 | 575 |
| 2001-02-27 | 1,101 | 1,120 | 1,101 | 1,120 | 2,000 | 560 |
| 2001-02-26 | 1,100 | 1,150 | 1,100 | 1,149 | 4,000 | 574.50 |
| 2001-02-19 | 1,150 | 1,150 | 1,090 | 1,090 | 3,000 | 545 |
| 2001-02-16 | 1,091 | 1,091 | 1,091 | 1,091 | 3,000 | 545.50 |
| 2001-02-15 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 | 545.50 |
| 2001-02-13 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 545 |
| 2001-02-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 2001-02-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 2001-02-07 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 540 |
| 2001-02-06 | 1,101 | 1,148 | 1,101 | 1,148 | 3,000 | 574 |
| 2001-02-05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 2001-02-02 | 1,098 | 1,099 | 1,098 | 1,099 | 2,000 | 549.50 |
| 2001-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 2001-01-31 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 549.50 |
| 2001-01-30 | 1,061 | 1,061 | 1,061 | 1,061 | 2,000 | 530.50 |
| 2001-01-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-01-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 2001-01-19 | 1,036 | 1,068 | 1,036 | 1,068 | 2,000 | 534 |
| 2001-01-18 | 1,070 | 1,070 | 1,035 | 1,035 | 3,000 | 517.50 |
| 2001-01-17 | 1,036 | 1,068 | 1,035 | 1,035 | 5,000 | 517.50 |
| 2001-01-16 | 1,035 | 1,035 | 1,035 | 1,035 | 3,000 | 517.50 |
| 2001-01-12 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 517.50 |
| 2001-01-10 | 1,100 | 1,100 | 1,071 | 1,071 | 7,000 | 535.50 |
| 2001-01-04 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 549 |
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
