9828 (株)Genki Global Dining Concepts の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,353	1,353	1,332	1,332	7,000	666
2004-12-29	1,323	1,356	1,320	1,336	8,300	668
2004-12-28	1,309	1,325	1,304	1,325	6,800	662.50
2004-12-27	1,291	1,307	1,288	1,298	10,100	649
2004-12-24	1,265	1,309	1,265	1,288	16,400	644
2004-12-22	1,240	1,265	1,240	1,253	9,800	626.50
2004-12-21	1,246	1,246	1,235	1,244	8,800	622
2004-12-20	1,235	1,247	1,235	1,245	15,100	622.50
2004-12-17	1,240	1,245	1,235	1,237	8,100	618.50
2004-12-16	1,249	1,249	1,227	1,235	18,800	617.50
2004-12-15	1,235	1,248	1,230	1,236	9,400	618
2004-12-14	1,236	1,248	1,226	1,226	10,200	613
2004-12-13	1,238	1,259	1,227	1,235	18,000	617.50
2004-12-10	1,231	1,245	1,227	1,237	25,300	618.50
2004-12-09	1,250	1,251	1,220	1,236	21,500	618
2004-12-08	1,278	1,282	1,250	1,260	14,700	630
2004-12-07	1,285	1,290	1,275	1,275	11,900	637.50
2004-12-06	1,304	1,304	1,283	1,284	11,100	642
2004-12-03	1,281	1,300	1,281	1,281	15,600	640.50
2004-12-02	1,288	1,305	1,280	1,280	13,900	640
2004-12-01	1,300	1,300	1,280	1,280	20,300	640
2004-11-30	1,303	1,313	1,300	1,300	20,500	650
2004-11-29	1,326	1,350	1,311	1,311	14,900	655.50
2004-11-26	1,356	1,356	1,329	1,329	13,200	664.50
2004-11-25	1,335	1,345	1,330	1,330	8,100	665
2004-11-24	1,336	1,355	1,336	1,338	9,600	669
2004-11-22	1,354	1,358	1,329	1,336	8,400	668
2004-11-19	1,371	1,388	1,352	1,352	4,800	676
2004-11-18	1,389	1,389	1,371	1,371	7,400	685.50
2004-11-17	1,375	1,380	1,372	1,373	14,100	686.50
2004-11-16	1,393	1,395	1,377	1,378	10,200	689
2004-11-15	1,387	1,395	1,371	1,377	8,700	688.50
2004-11-12	1,384	1,384	1,372	1,375	7,100	687.50
2004-11-11	1,394	1,394	1,372	1,372	8,800	686
2004-11-10	1,400	1,403	1,387	1,387	10,100	693.50
2004-11-09	1,397	1,405	1,388	1,388	8,700	694
2004-11-08	1,385	1,398	1,379	1,395	26,600	697.50
2004-11-05	1,444	1,444	1,400	1,437	14,400	718.50
2004-11-04	1,403	1,416	1,400	1,404	14,300	702
2004-11-02	1,399	1,420	1,399	1,420	15,500	710
2004-11-01	1,409	1,415	1,385	1,390	8,900	695
2004-10-29	1,373	1,400	1,373	1,385	5,000	692.50
2004-10-28	1,385	1,389	1,380	1,388	5,000	694
2004-10-27	1,385	1,385	1,376	1,385	4,200	692.50
2004-10-26	1,376	1,389	1,376	1,389	4,600	694.50
2004-10-25	1,384	1,385	1,375	1,380	7,600	690
2004-10-22	1,381	1,385	1,380	1,385	8,200	692.50
2004-10-21	1,393	1,393	1,381	1,382	7,300	691
2004-10-20	1,381	1,394	1,380	1,381	12,100	690.50
2004-10-19	1,390	1,390	1,380	1,384	3,500	692
2004-10-18	1,392	1,400	1,380	1,380	9,900	690
2004-10-15	1,390	1,399	1,389	1,389	4,900	694.50
2004-10-14	1,403	1,413	1,395	1,395	9,400	697.50
2004-10-13	1,411	1,415	1,403	1,404	5,000	702
2004-10-12	1,410	1,415	1,409	1,410	3,900	705
2004-10-08	1,406	1,409	1,406	1,409	2,700	704.50
2004-10-07	1,410	1,410	1,403	1,406	3,700	703
2004-10-06	1,421	1,421	1,401	1,402	18,300	701
2004-10-05	1,425	1,425	1,407	1,410	10,400	705
2004-10-04	1,402	1,419	1,402	1,407	13,400	703.50
2004-10-01	1,401	1,410	1,401	1,401	7,100	700.50
2004-09-30	1,419	1,419	1,403	1,403	3,900	701.50
2004-09-29	1,428	1,428	1,405	1,407	9,500	703.50
2004-09-28	1,400	1,409	1,395	1,409	8,600	704.50
2004-09-27	1,394	1,420	1,393	1,398	27,600	699
2004-09-24	1,463	1,463	1,430	1,430	100,000	715
2004-09-22	1,462	1,464	1,460	1,462	16,500	731
2004-09-21	1,469	1,469	1,462	1,463	14,700	731.50
2004-09-17	1,455	1,470	1,455	1,460	10,800	730
2004-09-16	1,470	1,470	1,452	1,458	13,500	729
2004-09-15	1,465	1,476	1,465	1,471	7,300	735.50
2004-09-14	1,482	1,490	1,458	1,460	36,900	730
2004-09-13	1,496	1,502	1,495	1,497	7,500	748.50
2004-09-10	1,514	1,514	1,496	1,505	20,200	752.50
2004-09-09	1,519	1,520	1,515	1,515	5,900	757.50
2004-09-08	1,509	1,520	1,509	1,512	8,800	756
2004-09-07	1,512	1,514	1,501	1,509	8,700	754.50
2004-09-06	1,499	1,512	1,497	1,510	14,000	755
2004-09-03	1,496	1,497	1,480	1,482	9,700	741
2004-09-02	1,476	1,488	1,474	1,488	8,300	744
2004-09-01	1,476	1,476	1,471	1,476	3,900	738
2004-08-31	1,471	1,475	1,465	1,475	5,400	737.50
2004-08-30	1,462	1,480	1,462	1,470	3,200	735
2004-08-27	1,449	1,458	1,449	1,458	3,000	729
2004-08-26	1,449	1,456	1,445	1,449	5,600	724.50
2004-08-25	1,454	1,455	1,438	1,450	4,500	725
2004-08-24	1,455	1,455	1,440	1,440	3,200	720
2004-08-23	1,450	1,453	1,435	1,450	3,600	725
2004-08-20	1,432	1,435	1,432	1,435	1,000	717.50
2004-08-19	1,435	1,435	1,426	1,432	2,100	716
2004-08-18	1,436	1,436	1,425	1,434	1,800	717
2004-08-17	1,430	1,437	1,419	1,432	5,600	716
2004-08-16	1,434	1,434	1,421	1,423	4,500	711.50
2004-08-13	1,421	1,436	1,421	1,422	5,500	711
2004-08-12	1,430	1,439	1,430	1,430	1,200	715
2004-08-11	1,425	1,429	1,420	1,429	5,700	714.50
2004-08-10	1,410	1,425	1,410	1,425	2,300	712.50
2004-08-09	1,425	1,425	1,411	1,418	5,400	709
2004-08-06	1,410	1,415	1,410	1,410	6,200	705
2004-08-05	1,435	1,435	1,409	1,414	10,100	707
2004-08-04	1,429	1,429	1,405	1,415	8,700	707.50
2004-08-03	1,415	1,425	1,415	1,420	6,100	710
2004-08-02	1,416	1,419	1,412	1,419	5,800	709.50
2004-07-30	1,420	1,420	1,413	1,416	6,800	708
2004-07-29	1,425	1,425	1,411	1,416	5,000	708
2004-07-28	1,432	1,432	1,412	1,420	3,100	710
2004-07-27	1,420	1,425	1,392	1,392	17,400	696
2004-07-26	1,417	1,430	1,413	1,417	1,900	708.50
2004-07-23	1,420	1,420	1,413	1,418	9,100	709
2004-07-22	1,428	1,428	1,418	1,418	5,300	709
2004-07-21	1,417	1,429	1,417	1,428	1,700	714
2004-07-20	1,421	1,430	1,415	1,415	5,500	707.50
2004-07-16	1,430	1,430	1,420	1,429	5,300	714.50
2004-07-15	1,422	1,430	1,416	1,425	7,300	712.50
2004-07-14	1,430	1,435	1,422	1,422	2,500	711
2004-07-13	1,432	1,434	1,420	1,420	6,800	710
2004-07-12	1,425	1,435	1,425	1,432	2,400	716
2004-07-09	1,429	1,439	1,415	1,430	6,000	715
2004-07-08	1,440	1,440	1,416	1,416	3,800	708
2004-07-07	1,420	1,423	1,415	1,422	4,200	711
2004-07-06	1,444	1,444	1,421	1,421	8,300	710.50
2004-07-05	1,419	1,430	1,418	1,424	7,600	712
2004-07-02	1,425	1,430	1,418	1,418	11,100	709
2004-07-01	1,437	1,437	1,427	1,430	4,000	715
2004-06-30	1,430	1,436	1,430	1,432	4,100	716
2004-06-29	1,426	1,439	1,426	1,430	4,700	715
2004-06-28	1,440	1,440	1,422	1,426	11,300	713
2004-06-25	1,435	1,435	1,425	1,425	2,900	712.50
2004-06-24	1,440	1,440	1,420	1,425	9,100	712.50
2004-06-23	1,438	1,448	1,428	1,430	10,700	715
2004-06-22	1,454	1,454	1,436	1,437	5,200	718.50
2004-06-21	1,450	1,457	1,431	1,437	6,700	718.50
2004-06-18	1,450	1,450	1,430	1,431	3,900	715.50
2004-06-17	1,420	1,442	1,420	1,442	4,600	721
2004-06-16	1,430	1,430	1,420	1,430	5,100	715
2004-06-15	1,420	1,425	1,410	1,410	5,600	705
2004-06-14	1,407	1,430	1,407	1,419	8,700	709.50
2004-06-11	1,400	1,411	1,400	1,407	25,300	703.50
2004-06-10	1,380	1,412	1,380	1,401	21,500	700.50
2004-06-09	1,421	1,425	1,410	1,410	8,200	705
2004-06-08	1,436	1,436	1,415	1,421	7,400	710.50
2004-06-07	1,436	1,436	1,418	1,421	10,700	710.50
2004-06-04	1,435	1,435	1,410	1,411	7,400	705.50
2004-06-03	1,450	1,450	1,410	1,419	14,500	709.50
2004-06-02	1,442	1,450	1,431	1,436	3,800	718
2004-06-01	1,431	1,450	1,431	1,450	2,800	725
2004-05-31	1,441	1,450	1,431	1,431	5,300	715.50
2004-05-28	1,425	1,448	1,420	1,421	10,400	710.50
2004-05-27	1,449	1,449	1,420	1,422	3,100	711
2004-05-26	1,430	1,440	1,425	1,438	10,500	719
2004-05-25	1,452	1,465	1,424	1,424	2,000	712
2004-05-24	1,460	1,485	1,450	1,452	5,600	726
2004-05-21	1,420	1,440	1,420	1,440	8,100	720
2004-05-20	1,420	1,435	1,420	1,420	5,200	710
2004-05-19	1,426	1,426	1,416	1,418	4,500	709
2004-05-18	1,403	1,430	1,403	1,416	8,900	708
2004-05-17	1,450	1,450	1,401	1,403	5,800	701.50
2004-05-14	1,420	1,449	1,420	1,447	8,700	723.50
2004-05-13	1,443	1,450	1,430	1,431	6,800	715.50
2004-05-12	1,450	1,450	1,432	1,443	6,800	721.50
2004-05-11	1,439	1,441	1,430	1,433	6,300	716.50
2004-05-10	1,476	1,476	1,402	1,456	21,700	728
2004-05-07	1,454	1,470	1,454	1,456	4,100	728
2004-05-06	1,496	1,496	1,451	1,451	16,000	725.50
2004-04-30	1,492	1,496	1,485	1,496	11,800	748
2004-04-28	1,501	1,504	1,495	1,496	3,900	748
2004-04-27	1,495	1,504	1,495	1,504	2,000	752
2004-04-26	1,504	1,507	1,495	1,495	5,400	747.50
2004-04-23	1,500	1,504	1,493	1,504	4,800	752
2004-04-22	1,500	1,500	1,490	1,493	5,900	746.50
2004-04-21	1,500	1,510	1,493	1,501	5,700	750.50
2004-04-20	1,490	1,499	1,490	1,497	3,500	748.50
2004-04-19	1,507	1,507	1,486	1,498	8,800	749
2004-04-16	1,500	1,500	1,494	1,494	9,000	747
2004-04-15	1,505	1,505	1,500	1,500	6,600	750
2004-04-14	1,490	1,507	1,490	1,505	3,300	752.50
2004-04-13	1,501	1,508	1,497	1,507	2,500	753.50
2004-04-12	1,499	1,500	1,492	1,495	4,900	747.50
2004-04-09	1,500	1,500	1,482	1,491	12,400	745.50
2004-04-08	1,500	1,510	1,495	1,495	27,100	747.50
2004-04-07	1,510	1,513	1,495	1,513	7,300	756.50
2004-04-06	1,509	1,509	1,495	1,505	6,000	752.50
2004-04-05	1,520	1,520	1,494	1,494	9,300	747
2004-04-02	1,510	1,514	1,500	1,503	8,000	751.50
2004-04-01	1,530	1,533	1,501	1,507	6,000	753.50
2004-03-31	1,517	1,535	1,510	1,535	4,700	767.50
2004-03-30	1,520	1,533	1,520	1,524	3,700	762
2004-03-29	1,513	1,534	1,513	1,532	10,700	766
2004-03-26	1,549	1,549	1,526	1,529	19,900	764.50
2004-03-25	1,554	1,565	1,554	1,565	74,200	782.50
2004-03-24	1,542	1,555	1,542	1,551	24,700	775.50
2004-03-23	1,548	1,555	1,540	1,555	11,800	777.50
2004-03-22	1,550	1,550	1,535	1,549	10,700	774.50
2004-03-19	1,549	1,549	1,525	1,525	14,200	762.50
2004-03-18	1,547	1,568	1,542	1,549	11,800	774.50
2004-03-17	1,544	1,548	1,543	1,548	6,400	774
2004-03-16	1,524	1,533	1,521	1,527	8,700	763.50
2004-03-15	1,520	1,525	1,510	1,524	5,400	762
2004-03-12	1,500	1,517	1,500	1,506	15,400	753
2004-03-11	1,502	1,523	1,502	1,510	8,000	755
2004-03-10	1,490	1,525	1,490	1,508	9,400	754
2004-03-09	1,490	1,493	1,480	1,489	21,700	744.50
2004-03-08	1,500	1,502	1,488	1,490	19,100	745
2004-03-05	1,518	1,518	1,500	1,503	36,400	751.50
2004-03-04	1,515	1,520	1,506	1,515	24,300	757.50
2004-03-03	1,530	1,530	1,515	1,516	5,800	758
2004-03-02	1,519	1,548	1,510	1,530	14,000	765
2004-03-01	1,520	1,547	1,514	1,515	13,000	757.50
2004-02-27	1,503	1,536	1,503	1,536	8,700	768
2004-02-26	1,506	1,510	1,502	1,503	6,400	751.50
2004-02-25	1,511	1,512	1,503	1,505	3,500	752.50
2004-02-24	1,501	1,516	1,501	1,501	4,400	750.50
2004-02-23	1,509	1,519	1,500	1,501	8,400	750.50
2004-02-20	1,500	1,519	1,488	1,515	7,500	757.50
2004-02-19	1,480	1,495	1,480	1,494	4,800	747
2004-02-18	1,479	1,479	1,470	1,476	10,900	738
2004-02-17	1,472	1,480	1,470	1,479	9,000	739.50
2004-02-16	1,470	1,474	1,466	1,473	6,500	736.50
2004-02-13	1,465	1,470	1,460	1,468	4,700	734
2004-02-12	1,479	1,480	1,464	1,464	5,900	732
2004-02-10	1,468	1,485	1,461	1,485	8,800	742.50
2004-02-09	1,468	1,470	1,467	1,469	6,400	734.50
2004-02-06	1,470	1,470	1,457	1,468	6,000	734
2004-02-05	1,470	1,470	1,462	1,464	6,900	732
2004-02-04	1,480	1,480	1,465	1,465	11,500	732.50
2004-02-03	1,480	1,485	1,478	1,482	9,200	741
2004-02-02	1,480	1,489	1,478	1,478	6,600	739
2004-01-30	1,486	1,489	1,479	1,480	5,000	740
2004-01-29	1,484	1,485	1,470	1,470	6,400	735
2004-01-28	1,475	1,494	1,475	1,485	4,000	742.50
2004-01-27	1,485	1,485	1,475	1,475	6,600	737.50
2004-01-26	1,490	1,495	1,480	1,480	2,600	740
2004-01-23	1,468	1,505	1,468	1,484	10,200	742
2004-01-22	1,485	1,500	1,482	1,488	5,200	744
2004-01-21	1,478	1,490	1,470	1,480	4,800	740
2004-01-20	1,479	1,490	1,479	1,479	2,300	739.50
2004-01-19	1,480	1,490	1,470	1,479	3,700	739.50
2004-01-16	1,463	1,482	1,463	1,481	3,500	740.50
2004-01-15	1,482	1,483	1,463	1,463	3,800	731.50
2004-01-14	1,494	1,496	1,482	1,482	7,100	741
2004-01-13	1,493	1,500	1,493	1,495	3,400	747.50
2004-01-09	1,512	1,512	1,490	1,493	5,500	746.50
2004-01-08	1,508	1,508	1,492	1,492	7,300	746
2004-01-07	1,480	1,500	1,470	1,488	2,500	744
2004-01-06	1,489	1,510	1,480	1,480	5,200	740
2004-01-05	1,484	1,490	1,484	1,490	1,100	745

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

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