9828 (株)Genki Global Dining Concepts の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	945	961	938	961	10,400	480.50
2010-12-29	931	952	931	947	10,900	473.50
2010-12-28	944	944	939	939	3,800	469.50
2010-12-27	931	945	931	937	12,600	468.50
2010-12-24	955	955	946	949	9,400	474.50
2010-12-22	961	961	951	955	10,700	477.50
2010-12-21	960	962	957	960	7,100	480
2010-12-20	964	964	958	961	7,900	480.50
2010-12-17	966	969	959	961	10,300	480.50
2010-12-16	964	980	964	965	11,500	482.50
2010-12-15	936	970	931	963	23,600	481.50
2010-12-14	926	935	926	935	13,700	467.50
2010-12-13	942	942	905	926	18,000	463
2010-12-10	943	945	941	942	20,500	471
2010-12-09	943	967	943	943	51,800	471.50
2010-12-08	951	990	951	988	44,600	494
2010-12-07	910	947	900	947	27,200	473.50
2010-12-06	868	906	868	905	36,800	452.50
2010-12-03	848	855	845	850	20,000	425
2010-12-02	831	846	831	841	18,400	420.50
2010-12-01	807	837	807	829	19,100	414.50
2010-11-30	811	813	806	806	8,100	403
2010-11-29	800	815	800	806	8,500	403
2010-11-26	800	805	800	802	2,800	401
2010-11-25	811	811	800	800	12,300	400
2010-11-24	812	817	796	796	22,700	398
2010-11-22	825	826	817	818	14,400	409
2010-11-19	790	821	789	812	28,700	406
2010-11-18	770	796	770	792	19,300	396
2010-11-17	759	767	756	767	9,400	383.50
2010-11-16	759	761	753	755	13,400	377.50
2010-11-15	751	756	750	750	4,900	375
2010-11-12	754	758	748	748	14,100	374
2010-11-11	740	750	740	748	13,800	374
2010-11-10	743	752	738	738	14,900	369
2010-11-09	741	742	735	737	20,800	368.50
2010-11-08	776	776	743	751	23,100	375.50
2010-11-05	775	800	748	762	47,800	381
2010-11-04	723	770	723	770	51,200	385
2010-11-02	713	739	713	722	29,700	361
2010-11-01	702	740	682	710	88,800	355
2010-10-29	715	715	704	711	32,200	355.50
2010-10-28	715	718	704	717	65,300	358.50
2010-10-27	717	757	705	720	106,300	360
2010-10-26	719	727	700	702	91,600	351
2010-10-25	756	775	732	732	84,200	366
2010-10-22	800	803	759	781	75,900	390.50
2010-10-21	861	861	815	828	21,000	414
2010-10-20	866	870	850	859	16,700	429.50
2010-10-19	901	902	877	881	19,800	440.50
2010-10-18	903	908	901	904	4,500	452
2010-10-15	901	913	898	903	14,900	451.50
2010-10-14	925	925	903	909	14,700	454.50
2010-10-13	975	976	901	910	28,400	455
2010-10-12	995	996	977	978	10,900	489
2010-10-08	997	1,004	997	997	8,200	498.50
2010-10-07	1,000	1,004	997	998	5,900	499
2010-10-06	1,005	1,005	997	998	4,500	499
2010-10-05	1,002	1,002	997	998	12,400	499
2010-10-04	1,005	1,005	998	998	4,900	499
2010-10-01	1,000	1,000	999	999	8,100	499.50
2010-09-30	1,013	1,015	999	1,000	11,000	500
2010-09-29	1,001	1,034	1,001	1,011	11,900	505.50
2010-09-28	1,030	1,036	1,010	1,011	41,300	505.50
2010-09-27	1,070	1,078	1,050	1,050	153,200	525
2010-09-24	1,082	1,086	1,080	1,084	20,400	542
2010-09-22	1,088	1,088	1,080	1,081	6,800	540.50
2010-09-21	1,094	1,094	1,087	1,087	7,700	543.50
2010-09-17	1,090	1,090	1,082	1,087	7,300	543.50
2010-09-16	1,090	1,091	1,080	1,085	6,600	542.50
2010-09-15	1,084	1,091	1,081	1,084	5,800	542
2010-09-14	1,076	1,084	1,075	1,084	4,600	542
2010-09-13	1,113	1,114	1,080	1,080	8,300	540
2010-09-10	1,094	1,098	1,088	1,095	13,200	547.50
2010-09-09	1,090	1,090	1,084	1,084	2,600	542
2010-09-08	1,080	1,080	1,071	1,080	2,500	540
2010-09-07	1,088	1,093	1,086	1,086	3,400	543
2010-09-06	1,089	1,089	1,076	1,085	8,100	542.50
2010-09-03	1,047	1,059	1,046	1,059	5,000	529.50
2010-09-02	1,042	1,056	1,036	1,047	3,500	523.50
2010-09-01	1,040	1,045	1,000	1,039	8,800	519.50
2010-08-31	1,051	1,063	1,040	1,040	6,500	520
2010-08-30	1,058	1,066	1,045	1,066	4,500	533
2010-08-27	1,040	1,062	1,040	1,058	3,400	529
2010-08-26	1,040	1,058	1,040	1,050	4,100	525
2010-08-25	1,035	1,061	1,035	1,059	4,100	529.50
2010-08-24	1,055	1,060	1,055	1,060	3,000	530
2010-08-23	1,059	1,060	1,051	1,060	3,300	530
2010-08-20	1,062	1,062	1,052	1,057	3,400	528.50
2010-08-19	1,050	1,067	1,050	1,067	3,300	533.50
2010-08-18	1,050	1,056	1,046	1,056	3,400	528
2010-08-17	1,041	1,047	1,040	1,047	2,100	523.50
2010-08-16	1,049	1,049	1,040	1,040	2,400	520
2010-08-13	1,034	1,042	1,029	1,042	2,500	521
2010-08-12	1,028	1,032	1,018	1,027	3,900	513.50
2010-08-11	1,014	1,030	1,014	1,029	5,600	514.50
2010-08-10	1,017	1,018	1,011	1,014	1,600	507
2010-08-09	1,006	1,019	1,003	1,017	4,900	508.50
2010-08-06	1,009	1,012	1,004	1,007	3,700	503.50
2010-08-05	1,009	1,010	1,002	1,010	7,800	505
2010-08-04	1,006	1,008	1,001	1,007	4,400	503.50
2010-08-03	1,003	1,009	1,000	1,000	5,900	500
2010-08-02	1,003	1,008	1,002	1,003	2,100	501.50
2010-07-30	1,003	1,004	1,001	1,003	5,000	501.50
2010-07-29	1,010	1,010	1,002	1,003	4,300	501.50
2010-07-28	1,009	1,010	1,001	1,010	3,800	505
2010-07-27	1,002	1,010	1,001	1,005	2,200	502.50
2010-07-26	1,014	1,014	1,000	1,002	10,700	501
2010-07-23	1,020	1,020	1,004	1,009	6,200	504.50
2010-07-22	1,007	1,010	1,003	1,006	3,000	503
2010-07-21	1,011	1,013	1,005	1,007	4,700	503.50
2010-07-20	1,008	1,016	1,007	1,011	4,700	505.50
2010-07-16	1,021	1,025	1,020	1,022	4,600	511
2010-07-15	1,045	1,046	1,032	1,032	8,800	516
2010-07-14	1,049	1,049	1,046	1,047	3,000	523.50
2010-07-13	1,050	1,050	1,046	1,046	4,000	523
2010-07-12	1,046	1,049	1,046	1,047	2,300	523.50
2010-07-09	1,050	1,050	1,047	1,048	6,700	524
2010-07-08	1,046	1,051	1,045	1,049	6,400	524.50
2010-07-07	1,050	1,056	1,050	1,051	7,000	525.50
2010-07-06	1,052	1,058	1,050	1,050	7,200	525
2010-07-05	1,058	1,058	1,051	1,051	10,200	525.50
2010-07-02	1,059	1,061	1,054	1,058	5,800	529
2010-07-01	1,060	1,063	1,052	1,059	3,000	529.50
2010-06-30	1,061	1,064	1,056	1,064	2,600	532
2010-06-29	1,065	1,080	1,061	1,061	3,600	530.50
2010-06-28	1,063	1,064	1,051	1,060	4,300	530
2010-06-25	1,060	1,065	1,054	1,060	9,300	530
2010-06-24	1,060	1,064	1,059	1,060	4,500	530
2010-06-23	1,072	1,072	1,060	1,060	6,800	530
2010-06-22	1,076	1,080	1,073	1,080	3,600	540
2010-06-21	1,080	1,090	1,075	1,083	2,700	541.50
2010-06-18	1,085	1,098	1,079	1,080	4,100	540
2010-06-17	1,075	1,085	1,070	1,085	3,800	542.50
2010-06-16	1,070	1,080	1,070	1,071	6,100	535.50
2010-06-15	1,069	1,073	1,067	1,069	8,200	534.50
2010-06-14	1,061	1,087	1,061	1,067	6,600	533.50
2010-06-11	1,059	1,065	1,057	1,059	14,400	529.50
2010-06-10	1,062	1,067	1,052	1,057	5,200	528.50
2010-06-09	1,078	1,078	1,065	1,065	3,100	532.50
2010-06-08	1,070	1,078	1,070	1,078	3,800	539
2010-06-07	1,078	1,080	1,076	1,077	6,500	538.50
2010-06-04	1,086	1,090	1,082	1,087	4,200	543.50
2010-06-03	1,086	1,090	1,085	1,086	5,200	543
2010-06-02	1,086	1,092	1,084	1,085	6,400	542.50
2010-06-01	1,089	1,092	1,080	1,084	3,600	542
2010-05-31	1,098	1,110	1,070	1,089	7,700	544.50
2010-05-28	1,079	1,108	1,068	1,098	9,000	549
2010-05-27	1,061	1,078	1,060	1,067	8,200	533.50
2010-05-26	1,060	1,083	1,060	1,080	10,200	540
2010-05-25	1,070	1,086	1,060	1,082	7,300	541
2010-05-24	1,101	1,102	1,090	1,091	8,300	545.50
2010-05-21	1,100	1,126	1,100	1,108	11,600	554
2010-05-20	1,141	1,145	1,141	1,141	2,500	570.50
2010-05-19	1,151	1,154	1,148	1,148	10,400	574
2010-05-18	1,151	1,155	1,151	1,151	4,600	575.50
2010-05-17	1,153	1,158	1,150	1,151	7,700	575.50
2010-05-14	1,158	1,160	1,156	1,156	4,100	578
2010-05-13	1,178	1,178	1,161	1,161	7,200	580.50
2010-05-12	1,160	1,182	1,151	1,175	27,600	587.50
2010-05-11	1,174	1,174	1,163	1,164	7,000	582
2010-05-10	1,161	1,174	1,156	1,174	13,200	587
2010-05-07	1,151	1,162	1,150	1,153	15,300	576.50
2010-05-06	1,156	1,160	1,151	1,156	14,000	578
2010-04-30	1,174	1,174	1,166	1,169	6,700	584.50
2010-04-28	1,164	1,166	1,162	1,163	7,400	581.50
2010-04-27	1,167	1,169	1,165	1,166	7,100	583
2010-04-26	1,165	1,168	1,164	1,167	9,800	583.50
2010-04-23	1,166	1,170	1,165	1,166	10,500	583
2010-04-22	1,169	1,170	1,167	1,167	5,800	583.50
2010-04-21	1,172	1,173	1,169	1,169	10,300	584.50
2010-04-20	1,170	1,171	1,170	1,171	3,700	585.50
2010-04-19	1,171	1,172	1,170	1,170	6,000	585
2010-04-16	1,175	1,175	1,172	1,172	5,700	586
2010-04-15	1,175	1,175	1,171	1,171	5,500	585.50
2010-04-14	1,172	1,174	1,172	1,172	4,900	586
2010-04-13	1,171	1,174	1,171	1,172	2,700	586
2010-04-12	1,173	1,174	1,171	1,171	6,300	585.50
2010-04-09	1,177	1,177	1,171	1,172	7,300	586
2010-04-08	1,175	1,177	1,172	1,172	4,200	586
2010-04-07	1,174	1,179	1,174	1,175	5,100	587.50
2010-04-06	1,177	1,178	1,173	1,174	6,200	587
2010-04-05	1,185	1,187	1,177	1,178	8,000	589
2010-04-02	1,177	1,177	1,173	1,174	6,000	587
2010-04-01	1,173	1,176	1,172	1,172	9,400	586
2010-03-31	1,172	1,179	1,171	1,172	9,000	586
2010-03-30	1,169	1,178	1,169	1,178	13,000	589
2010-03-29	1,183	1,189	1,170	1,170	38,900	585
2010-03-26	1,199	1,200	1,189	1,200	86,200	600
2010-03-25	1,206	1,209	1,200	1,201	24,900	600.50
2010-03-24	1,213	1,213	1,206	1,206	12,800	603
2010-03-23	1,211	1,213	1,206	1,207	12,700	603.50
2010-03-19	1,213	1,214	1,210	1,211	6,600	605.50
2010-03-18	1,214	1,215	1,212	1,212	5,100	606
2010-03-17	1,215	1,216	1,213	1,214	2,900	607
2010-03-16	1,211	1,215	1,211	1,215	7,300	607.50
2010-03-15	1,208	1,211	1,206	1,211	5,500	605.50
2010-03-12	1,204	1,205	1,201	1,205	8,700	602.50
2010-03-11	1,205	1,206	1,203	1,204	7,300	602
2010-03-10	1,203	1,205	1,202	1,203	6,000	601.50
2010-03-09	1,204	1,204	1,199	1,203	4,200	601.50
2010-03-08	1,200	1,204	1,198	1,201	6,700	600.50
2010-03-05	1,197	1,198	1,195	1,198	7,700	599
2010-03-04	1,194	1,194	1,192	1,194	4,600	597
2010-03-03	1,191	1,194	1,190	1,193	3,100	596.50
2010-03-02	1,192	1,194	1,189	1,190	3,100	595
2010-03-01	1,193	1,195	1,191	1,192	3,600	596
2010-02-26	1,190	1,194	1,190	1,192	3,100	596
2010-02-25	1,187	1,188	1,186	1,188	2,100	594
2010-02-24	1,188	1,190	1,185	1,185	4,000	592.50
2010-02-23	1,190	1,190	1,187	1,187	1,900	593.50
2010-02-22	1,180	1,193	1,180	1,189	3,700	594.50
2010-02-19	1,185	1,185	1,176	1,176	9,000	588
2010-02-18	1,190	1,193	1,184	1,185	5,400	592.50
2010-02-17	1,193	1,193	1,190	1,193	2,400	596.50
2010-02-16	1,196	1,197	1,192	1,193	5,000	596.50
2010-02-15	1,180	1,184	1,180	1,184	2,700	592
2010-02-12	1,180	1,181	1,178	1,178	3,300	589
2010-02-10	1,180	1,184	1,179	1,179	3,800	589.50
2010-02-09	1,183	1,183	1,179	1,179	3,900	589.50
2010-02-08	1,192	1,192	1,182	1,183	4,300	591.50
2010-02-05	1,192	1,193	1,178	1,190	10,500	595
2010-02-04	1,193	1,197	1,187	1,197	3,500	598.50
2010-02-03	1,188	1,193	1,180	1,186	7,900	593
2010-02-02	1,188	1,193	1,186	1,188	4,400	594
2010-02-01	1,191	1,192	1,187	1,187	5,100	593.50
2010-01-29	1,193	1,196	1,190	1,190	3,700	595
2010-01-28	1,190	1,195	1,190	1,194	4,200	597
2010-01-27	1,193	1,196	1,190	1,190	5,600	595
2010-01-26	1,199	1,199	1,193	1,193	4,300	596.50
2010-01-25	1,192	1,197	1,192	1,194	4,300	597
2010-01-22	1,196	1,196	1,191	1,194	4,800	597
2010-01-21	1,197	1,198	1,192	1,195	4,700	597.50
2010-01-20	1,197	1,197	1,191	1,197	2,900	598.50
2010-01-19	1,189	1,195	1,188	1,191	5,700	595.50
2010-01-18	1,191	1,195	1,190	1,192	4,400	596
2010-01-15	1,191	1,197	1,188	1,194	5,200	597
2010-01-14	1,198	1,200	1,190	1,192	7,000	596
2010-01-13	1,190	1,200	1,190	1,197	5,600	598.50
2010-01-12	1,189	1,190	1,187	1,189	4,300	594.50
2010-01-08	1,191	1,191	1,187	1,189	4,500	594.50
2010-01-07	1,191	1,192	1,189	1,190	4,300	595
2010-01-06	1,207	1,207	1,190	1,191	10,500	595.50
2010-01-05	1,193	1,202	1,192	1,194	5,900	597
2010-01-04	1,188	1,202	1,188	1,201	2,700	600.50

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