9828 (株)Genki Global Dining Concepts の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	942	961	938	957	3,900	478.50
2011-12-29	936	937	936	936	800	468
2011-12-28	933	941	933	936	1,200	468
2011-12-27	933	935	932	932	800	466
2011-12-26	940	940	928	933	6,000	466.50
2011-12-22	954	954	940	940	3,200	470
2011-12-21	946	954	946	954	1,400	477
2011-12-20	934	945	934	945	2,000	472.50
2011-12-19	950	955	933	933	2,900	466.50
2011-12-16	944	950	940	950	4,200	475
2011-12-15	950	951	945	945	3,000	472.50
2011-12-14	958	959	951	951	1,700	475.50
2011-12-13	952	954	952	953	1,800	476.50
2011-12-12	955	955	950	955	2,100	477.50
2011-12-09	954	956	953	956	7,800	478
2011-12-08	956	961	956	958	2,000	479
2011-12-07	944	962	944	962	2,400	481
2011-12-06	965	965	941	941	3,100	470.50
2011-12-05	970	970	953	959	5,900	479.50
2011-12-02	963	965	958	965	2,600	482.50
2011-12-01	947	954	947	953	1,300	476.50
2011-11-30	940	967	940	947	10,900	473.50
2011-11-29	957	967	951	961	4,500	480.50
2011-11-28	969	969	953	969	6,400	484.50
2011-11-25	953	957	953	954	1,200	477
2011-11-24	967	967	957	959	2,200	479.50
2011-11-22	964	969	950	969	1,400	484.50
2011-11-21	953	968	953	967	400	483.50
2011-11-18	954	969	954	962	1,500	481
2011-11-17	958	970	958	969	4,200	484.50
2011-11-16	964	965	951	965	1,700	482.50
2011-11-15	963	963	960	960	2,100	480
2011-11-14	950	969	950	953	3,000	476.50
2011-11-11	962	965	959	964	1,700	482
2011-11-10	966	966	958	963	2,600	481.50
2011-11-09	955	959	950	959	3,300	479.50
2011-11-08	959	959	951	952	4,300	476
2011-11-07	958	964	958	964	5,200	482
2011-11-04	952	959	952	957	4,200	478.50
2011-11-02	950	959	950	950	5,100	475
2011-11-01	953	959	951	954	1,600	477
2011-10-31	952	960	951	953	3,900	476.50
2011-10-28	952	957	949	952	5,000	476
2011-10-27	956	956	933	944	4,600	472
2011-10-26	947	956	932	956	2,300	478
2011-10-25	951	951	947	948	4,500	474
2011-10-24	952	952	945	949	4,200	474.50
2011-10-21	949	951	944	951	1,200	475.50
2011-10-20	958	958	937	948	1,700	474
2011-10-19	955	965	952	952	2,500	476
2011-10-18	980	980	950	962	6,500	481
2011-10-17	947	965	947	965	4,400	482.50
2011-10-14	952	952	945	946	3,200	473
2011-10-13	969	969	951	951	5,100	475.50
2011-10-12	967	975	964	969	5,000	484.50
2011-10-11	973	980	973	978	8,000	489
2011-10-07	969	969	959	965	4,200	482.50
2011-10-06	958	964	953	962	7,000	481
2011-10-05	963	964	949	960	9,700	480
2011-10-04	957	964	955	956	6,300	478
2011-10-03	961	963	953	953	7,600	476.50
2011-09-30	988	988	966	981	6,400	490.50
2011-09-29	966	995	961	992	25,400	496
2011-09-28	967	969	947	967	39,900	483.50
2011-09-27	970	976	966	976	71,700	488
2011-09-26	972	975	970	970	22,500	485
2011-09-22	974	979	970	979	12,700	489.50
2011-09-21	985	985	972	972	8,700	486
2011-09-20	990	990	980	981	5,100	490.50
2011-09-16	998	998	989	998	7,300	499
2011-09-15	994	997	978	989	5,500	494.50
2011-09-14	991	998	961	993	12,300	496.50
2011-09-13	977	990	977	990	4,200	495
2011-09-12	980	985	967	969	3,700	484.50
2011-09-09	981	1,009	979	989	19,800	494.50
2011-09-08	983	985	966	979	7,900	489.50
2011-09-07	960	970	960	969	4,100	484.50
2011-09-06	953	960	951	960	3,600	480
2011-09-05	956	956	938	953	8,100	476.50
2011-09-02	957	957	949	957	6,800	478.50
2011-09-01	947	956	940	954	11,600	477
2011-08-31	948	948	940	945	3,100	472.50
2011-08-30	928	945	928	945	7,100	472.50
2011-08-29	925	940	925	928	4,600	464
2011-08-26	941	941	930	938	5,000	469
2011-08-25	943	943	930	938	4,000	469
2011-08-24	943	943	934	935	3,100	467.50
2011-08-23	942	944	932	943	3,300	471.50
2011-08-22	930	940	920	939	3,200	469.50
2011-08-19	916	932	915	923	5,400	461.50
2011-08-18	928	934	925	929	5,800	464.50
2011-08-17	928	930	916	923	5,100	461.50
2011-08-16	930	930	920	928	2,600	464
2011-08-15	937	937	905	916	4,400	458
2011-08-12	920	934	910	929	6,700	464.50
2011-08-11	895	913	895	913	4,400	456.50
2011-08-10	899	909	899	904	4,000	452
2011-08-09	894	920	870	890	17,000	445
2011-08-08	912	920	904	904	8,500	452
2011-08-05	919	920	902	915	14,600	457.50
2011-08-04	930	938	928	931	6,200	465.50
2011-08-03	930	930	925	926	5,600	463
2011-08-02	945	946	931	943	6,800	471.50
2011-08-01	945	948	929	937	6,900	468.50
2011-07-29	942	949	942	944	2,600	472
2011-07-28	929	942	929	942	2,600	471
2011-07-27	946	948	929	936	3,400	468
2011-07-26	948	949	925	938	5,800	469
2011-07-25	960	960	944	947	3,200	473.50
2011-07-22	955	960	954	959	2,400	479.50
2011-07-21	958	958	951	954	1,600	477
2011-07-20	956	960	952	959	2,000	479.50
2011-07-19	958	958	950	955	4,100	477.50
2011-07-15	948	955	948	953	2,600	476.50
2011-07-14	955	959	946	959	7,300	479.50
2011-07-13	947	953	943	953	10,100	476.50
2011-07-12	946	947	935	947	3,800	473.50
2011-07-11	923	949	923	948	10,900	474
2011-07-08	935	935	927	927	3,800	463.50
2011-07-07	927	933	926	927	3,800	463.50
2011-07-06	932	937	920	933	10,700	466.50
2011-07-05	920	928	920	923	7,200	461.50
2011-07-04	919	926	916	926	8,800	463
2011-07-01	899	915	890	909	13,600	454.50
2011-06-30	871	888	870	886	6,200	443
2011-06-29	852	864	852	864	3,300	432
2011-06-28	855	855	851	851	3,500	425.50
2011-06-27	852	855	845	853	8,700	426.50
2011-06-24	863	870	851	857	7,800	428.50
2011-06-23	858	861	855	860	7,900	430
2011-06-22	861	869	858	868	16,300	434
2011-06-21	865	880	859	869	11,100	434.50
2011-06-20	861	871	859	865	7,200	432.50
2011-06-17	895	895	850	871	11,200	435.50
2011-06-16	898	899	894	894	7,900	447
2011-06-15	898	901	897	898	6,600	449
2011-06-14	906	906	894	904	5,300	452
2011-06-13	914	914	899	904	5,600	452
2011-06-10	920	920	901	914	10,700	457
2011-06-09	902	906	901	905	4,300	452.50
2011-06-08	900	910	899	902	3,500	451
2011-06-07	897	910	896	903	6,400	451.50
2011-06-06	906	925	896	905	12,800	452.50
2011-06-03	923	923	904	906	8,300	453
2011-06-02	924	924	917	919	3,300	459.50
2011-06-01	925	925	921	924	2,800	462
2011-05-31	908	920	908	917	2,600	458.50
2011-05-30	905	912	905	908	5,900	454
2011-05-27	919	920	891	913	6,700	456.50
2011-05-26	923	926	920	920	8,100	460
2011-05-25	924	931	924	926	6,000	463
2011-05-24	924	932	924	929	3,800	464.50
2011-05-23	927	931	916	928	9,400	464
2011-05-20	904	930	904	928	13,000	464
2011-05-19	904	913	900	910	14,400	455
2011-05-18	903	903	899	899	8,200	449.50
2011-05-17	883	903	883	901	8,300	450.50
2011-05-16	885	899	881	896	7,400	448
2011-05-13	875	902	871	900	23,900	450
2011-05-12	880	880	871	875	8,900	437.50
2011-05-11	893	894	875	883	8,400	441.50
2011-05-10	877	895	872	895	20,300	447.50
2011-05-09	842	858	837	858	13,700	429
2011-05-06	826	842	826	842	11,200	421
2011-05-02	813	829	810	828	8,200	414
2011-04-28	810	822	801	815	19,400	407.50
2011-04-27	818	826	818	818	7,000	409
2011-04-26	825	827	820	823	9,600	411.50
2011-04-25	826	828	826	827	7,300	413.50
2011-04-22	828	835	827	829	10,600	414.50
2011-04-21	826	838	826	829	9,600	414.50
2011-04-20	824	839	820	826	13,700	413
2011-04-19	830	835	829	833	6,500	416.50
2011-04-18	848	868	837	837	27,600	418.50
2011-04-15	834	841	832	840	6,300	420
2011-04-14	826	839	821	839	8,400	419.50
2011-04-13	813	839	811	831	16,900	415.50
2011-04-12	833	834	810	822	16,200	411
2011-04-11	803	846	800	840	37,400	420
2011-04-08	760	829	760	811	64,400	405.50
2011-04-07	763	767	751	759	32,200	379.50
2011-04-06	741	763	741	750	70,900	375
2011-04-05	838	838	770	775	72,400	387.50
2011-04-04	850	856	840	850	25,400	425
2011-04-01	878	878	855	857	14,200	428.50
2011-03-31	880	882	851	879	20,200	439.50
2011-03-30	891	891	878	883	17,900	441.50
2011-03-29	870	897	862	897	41,800	448.50
2011-03-28	909	910	898	906	93,000	453
2011-03-25	922	938	922	924	15,300	462
2011-03-24	955	958	921	921	22,100	460.50
2011-03-23	970	973	956	960	16,400	480
2011-03-22	965	988	965	975	21,300	487.50
2011-03-18	915	982	900	952	30,700	476
2011-03-17	851	889	851	885	22,200	442.50
2011-03-16	800	900	785	897	29,900	448.50
2011-03-15	934	935	788	811	36,500	405.50
2011-03-14	867	987	850	938	23,100	469
2011-03-11	1,058	1,058	1,036	1,047	22,800	523.50
2011-03-10	1,072	1,072	1,062	1,064	7,600	532
2011-03-09	1,077	1,081	1,072	1,072	3,800	536
2011-03-08	1,075	1,081	1,073	1,073	7,500	536.50
2011-03-07	1,087	1,097	1,079	1,081	12,500	540.50
2011-03-04	1,090	1,095	1,090	1,092	9,100	546
2011-03-03	1,085	1,087	1,080	1,083	6,600	541.50
2011-03-02	1,080	1,085	1,078	1,078	8,100	539
2011-03-01	1,079	1,091	1,072	1,083	9,000	541.50
2011-02-28	1,059	1,074	1,054	1,071	5,200	535.50
2011-02-25	1,064	1,066	1,052	1,063	5,200	531.50
2011-02-24	1,051	1,070	1,036	1,053	9,300	526.50
2011-02-23	1,056	1,079	1,052	1,052	9,500	526
2011-02-22	1,085	1,088	1,066	1,086	9,000	543
2011-02-21	1,090	1,099	1,089	1,094	7,000	547
2011-02-18	1,075	1,088	1,075	1,086	8,200	543
2011-02-17	1,056	1,073	1,050	1,071	9,700	535.50
2011-02-16	1,048	1,052	1,047	1,047	6,800	523.50
2011-02-15	1,040	1,048	1,035	1,043	8,700	521.50
2011-02-14	1,015	1,040	1,015	1,031	6,400	515.50
2011-02-10	1,000	1,027	1,000	1,014	13,300	507
2011-02-09	1,000	1,002	999	1,002	4,600	501
2011-02-08	1,000	1,004	1,000	1,000	6,400	500
2011-02-07	995	998	995	998	12,300	499
2011-02-04	990	999	989	999	11,400	499.50
2011-02-03	983	990	983	989	5,300	494.50
2011-02-02	979	989	979	983	4,100	491.50
2011-02-01	980	982	979	979	4,300	489.50
2011-01-31	977	982	970	979	9,100	489.50
2011-01-28	990	990	976	987	9,800	493.50
2011-01-27	986	988	981	988	4,000	494
2011-01-26	973	990	973	988	6,800	494
2011-01-25	969	986	968	973	8,900	486.50
2011-01-24	977	978	971	974	5,000	487
2011-01-21	988	988	973	976	9,100	488
2011-01-20	973	987	971	982	11,900	491
2011-01-19	964	973	964	973	8,100	486.50
2011-01-18	969	969	962	967	6,800	483.50
2011-01-17	969	969	963	966	9,700	483
2011-01-14	969	969	960	962	10,000	481
2011-01-13	962	967	961	963	5,300	481.50
2011-01-12	960	969	960	961	9,500	480.50
2011-01-11	966	966	952	960	11,700	480
2011-01-07	954	957	951	951	4,900	475.50
2011-01-06	945	951	945	947	5,000	473.50
2011-01-05	952	965	939	944	22,100	472
2011-01-04	960	971	958	958	14,500	479

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