1. HOME >
  2. 株価時系列 >
  3. 9828 >
  4. 2013年

9828 (株)Genki Global Dining Concepts の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3811,3991,3811,39329,500696.50
2013-12-271,3531,3801,3531,37929,900689.50
2013-12-261,3491,3501,3351,34815,300674
2013-12-251,3201,3311,3201,33028,800665
2013-12-241,3241,3291,3201,32620,700663
2013-12-201,3271,3301,3191,32416,000662
2013-12-191,3261,3341,3251,32714,800663.50
2013-12-181,3191,3341,3191,32312,700661.50
2013-12-171,3321,3391,3211,33611,800668
2013-12-161,3441,3481,3341,33419,400667
2013-12-131,3411,3571,3411,35331,300676.50
2013-12-121,3501,3551,3441,34612,100673
2013-12-111,3641,3641,3451,34719,000673.50
2013-12-101,3661,3681,3501,35130,200675.50
2013-12-091,3421,3551,3401,34712,600673.50
2013-12-061,3411,3601,3391,34224,800671
2013-12-051,3661,3791,3511,35633,600678
2013-12-041,3461,3571,3381,35039,800675
2013-12-031,3761,3801,3381,35298,400676
2013-12-021,4691,4951,3671,382344,400691
2013-11-291,2731,5551,2711,549294,100774.50
2013-11-281,2761,2781,2731,2762,600638
2013-11-271,2771,2781,2711,2764,900638
2013-11-261,2741,2761,2681,2765,800638
2013-11-251,2781,2781,2661,2757,200637.50
2013-11-221,2651,2781,2621,27513,100637.50
2013-11-211,2611,2701,2601,2699,400634.50
2013-11-201,2571,2641,2571,2644,100632
2013-11-191,2601,2601,2561,2572,500628.50
2013-11-181,2651,2651,2571,2616,000630.50
2013-11-151,2641,2651,2561,2659,200632.50
2013-11-141,2581,2641,2551,2633,100631.50
2013-11-131,2601,2651,2551,2574,600628.50
2013-11-121,2621,2621,2551,2605,200630
2013-11-111,2641,2641,2521,2542,800627
2013-11-081,2521,2631,2511,2545,900627
2013-11-071,2501,2551,2501,2524,700626
2013-11-061,2511,2571,2501,2554,400627.50
2013-11-051,2501,2511,2471,24810,100624
2013-11-011,2541,2651,2491,25116,700625.50
2013-10-311,2651,2711,2551,25610,600628
2013-10-301,2601,2621,2491,2527,400626
2013-10-291,2521,2561,2491,2503,300625
2013-10-281,2521,2581,2471,2514,300625.50
2013-10-251,2631,2631,2521,2523,700626
2013-10-241,2541,2621,2541,2563,600628
2013-10-231,2611,2631,2541,2545,000627
2013-10-221,2551,2601,2541,2585,300629
2013-10-211,2571,2601,2551,2585,500629
2013-10-181,2531,2581,2501,2551,600627.50
2013-10-171,2561,2581,2461,2534,700626.50
2013-10-161,2591,2591,2531,2562,700628
2013-10-151,2581,2581,2521,2543,000627
2013-10-111,2541,2621,2531,2585,500629
2013-10-101,2581,2581,2441,2514,900625.50
2013-10-091,2571,2571,2401,2446,200622
2013-10-081,2541,2541,2461,2493,300624.50
2013-10-071,2621,2621,2451,25411,400627
2013-10-041,2461,2561,2451,2538,100626.50
2013-10-031,2431,2561,2431,2464,100623
2013-10-021,2571,2571,2441,2517,600625.50
2013-10-011,2591,2591,2491,2548,500627
2013-09-301,2701,2701,2511,2599,800629.50
2013-09-271,2601,2691,2561,26313,600631.50
2013-09-261,2451,2721,2451,26060,700630
2013-09-251,2701,2751,2671,270107,700635
2013-09-241,2711,2791,2701,27043,300635
2013-09-201,2761,2801,2731,28014,700640
2013-09-191,2761,2801,2701,28017,100640
2013-09-181,2721,2771,2681,2755,400637.50
2013-09-171,2681,2741,2681,2718,200635.50
2013-09-131,2671,2871,2661,27014,100635
2013-09-121,2701,2741,2611,2685,000634
2013-09-111,2861,2861,2711,2777,700638.50
2013-09-101,2761,2901,2761,28611,200643
2013-09-091,2801,2811,2681,2747,900637
2013-09-061,2601,2701,2561,2664,900633
2013-09-051,2551,2601,2531,2605,200630
2013-09-041,2491,2541,2421,2506,900625
2013-09-031,2421,2491,2421,2495,900624.50
2013-09-021,2401,2451,2381,2426,400621
2013-08-301,2461,2461,2391,2394,900619.50
2013-08-291,2431,2481,2401,2463,200623
2013-08-281,2411,2451,2411,2433,500621.50
2013-08-271,2481,2491,2411,2493,800624.50
2013-08-261,2411,2501,2411,2492,600624.50
2013-08-231,2411,2501,2361,2443,900622
2013-08-221,2421,2461,2391,2411,800620.50
2013-08-211,2361,2401,2361,2374,100618.50
2013-08-201,2361,2431,2361,2363,100618
2013-08-191,2411,2501,2381,2403,100620
2013-08-161,2471,2481,2401,2412,600620.50
2013-08-151,2461,2461,2371,2392,600619.50
2013-08-141,2411,2411,2391,2402,200620
2013-08-131,2351,2401,2321,2363,000618
2013-08-121,2411,2471,2401,2401,100620
2013-08-091,2411,2451,2411,2414,000620.50
2013-08-081,2411,2461,2401,2403,200620
2013-08-071,2411,2471,2411,2412,300620.50
2013-08-061,2491,2491,2431,2462,200623
2013-08-051,2491,2491,2451,2485,200624
2013-08-021,2271,2491,2271,2494,200624.50
2013-08-011,2321,2321,2201,2264,900613
2013-07-311,2221,2491,2221,2245,200612
2013-07-301,2151,2501,2151,2284,400614
2013-07-291,2341,2361,2151,2159,300607.50
2013-07-261,2451,2501,2401,2404,100620
2013-07-251,2481,2501,2461,2461,600623
2013-07-241,2501,2501,2471,2481,900624
2013-07-231,2511,2591,2501,2502,900625
2013-07-221,2511,2541,2501,2542,800627
2013-07-191,2501,2541,2501,2503,300625
2013-07-181,2591,2591,2501,2573,600628.50
2013-07-171,2481,2501,2471,2502,900625
2013-07-161,2411,2541,2411,2484,000624
2013-07-121,2411,2491,2401,2494,000624.50
2013-07-111,2481,2551,2431,2434,400621.50
2013-07-101,2501,2521,2431,2523,200626
2013-07-091,2501,2511,2441,2493,200624.50
2013-07-081,2481,2561,2441,2475,500623.50
2013-07-051,2501,2501,2361,2488,000624
2013-07-041,2421,2461,2391,2427,400621
2013-07-031,2341,2431,2221,2365,900618
2013-07-021,2221,2221,2001,2209,300610
2013-07-011,2251,2251,2041,21310,400606.50
2013-06-281,1901,2171,1901,2116,800605.50
2013-06-271,1881,1941,1881,1914,000595.50
2013-06-261,1881,1951,1861,1873,300593.50
2013-06-251,1901,1971,1841,1862,700593
2013-06-241,1991,1991,1801,1902,200595
2013-06-211,1821,1861,1771,1823,200591
2013-06-201,1981,1981,1751,1885,600594
2013-06-191,1991,1991,1801,1863,100593
2013-06-181,1711,1851,1711,1773,000588.50
2013-06-171,1891,2001,1791,1879,200593.50
2013-06-141,1561,1651,1551,15913,900579.50
2013-06-131,1671,1731,1581,1643,700582
2013-06-121,1711,1741,1551,1644,400582
2013-06-111,1681,1701,1621,1633,500581.50
2013-06-101,1511,1681,1501,1564,600578
2013-06-071,1501,1661,1321,13910,200569.50
2013-06-061,1671,1791,1541,1625,400581
2013-06-051,1841,1901,1671,1685,800584
2013-06-041,1511,1801,1511,18013,200590
2013-06-031,1771,1771,1551,1555,800577.50
2013-05-311,1851,1851,1611,1705,600585
2013-05-301,1801,1811,1531,1548,600577
2013-05-291,1681,1911,1681,1802,900590
2013-05-281,1521,1751,1501,1616,900580.50
2013-05-271,2001,2001,1511,15110,900575.50
2013-05-241,2151,2411,2011,20116,900600.50
2013-05-231,2481,2721,2211,2218,100610.50
2013-05-221,2601,2601,2511,2559,600627.50
2013-05-211,2551,2571,2531,2534,200626.50
2013-05-201,2691,2751,2501,2556,600627.50
2013-05-171,2451,2641,2311,2645,800632
2013-05-161,2551,2571,2471,2495,400624.50
2013-05-151,2501,2701,2501,2558,400627.50
2013-05-141,2851,2851,2601,2673,800633.50
2013-05-131,2901,2901,2621,2754,400637.50
2013-05-101,2651,2801,2591,27219,500636
2013-05-091,2651,2651,2541,2585,600629
2013-05-081,2601,2601,2541,2576,700628.50
2013-05-071,2551,2601,2501,25811,800629
2013-05-021,2341,2491,2221,2479,100623.50
2013-05-011,2601,2601,2501,2505,900625
2013-04-301,2501,2601,2501,25312,100626.50
2013-04-261,2301,2401,2221,23715,500618.50
2013-04-251,2121,2201,2111,2207,500610
2013-04-241,2151,2181,2091,2189,400609
2013-04-231,2101,2101,2021,2105,900605
2013-04-221,2011,2081,2001,2089,300604
2013-04-191,2001,2021,1991,1993,000599.50
2013-04-181,1931,2021,1911,2009,600600
2013-04-171,1891,1991,1821,1937,100596.50
2013-04-161,1871,1991,1861,1898,600594.50
2013-04-151,1961,2001,1861,1863,400593
2013-04-121,1981,2001,1961,1968,000598
2013-04-111,1991,1991,1831,1974,700598.50
2013-04-101,1971,1971,1901,1974,100598.50
2013-04-091,1871,1981,1871,1979,500598.50
2013-04-081,1991,2081,1751,19010,700595
2013-04-051,1851,1901,1721,18716,500593.50
2013-04-041,1501,1691,1441,1698,000584.50
2013-04-031,1501,1601,1441,1535,300576.50
2013-04-021,1301,1621,1201,15116,800575.50
2013-04-011,1901,1901,1531,15314,800576.50
2013-03-291,1821,1951,1701,18616,200593
2013-03-281,1781,1821,1621,18012,600590
2013-03-271,1911,1921,1811,18347,700591.50
2013-03-261,1831,1981,1831,19487,000597
2013-03-251,2091,2111,2001,20032,600600
2013-03-221,2131,2181,2081,20816,600604
2013-03-211,2071,2181,2071,21318,100606.50
2013-03-191,2101,2171,2071,20711,400603.50
2013-03-181,2031,2091,2031,2086,900604
2013-03-151,2011,2101,2011,2047,600602
2013-03-141,2001,2061,1991,2028,000601
2013-03-131,2021,2081,2001,2035,600601.50
2013-03-121,2111,2111,2011,2035,800601.50
2013-03-111,2011,2101,2011,20910,200604.50
2013-03-081,2051,2101,2041,21015,600605
2013-03-071,1971,2101,1911,2027,200601
2013-03-061,1951,1971,1771,1976,100598.50
2013-03-051,1751,1901,1751,1907,500595
2013-03-041,1681,1741,1681,1746,600587
2013-03-011,1561,1701,1561,1686,500584
2013-02-281,1591,1601,1551,1557,100577.50
2013-02-271,1461,1771,1451,1566,800578
2013-02-261,1271,1351,1271,1353,300567.50
2013-02-251,1331,1381,1301,1355,800567.50
2013-02-221,1391,1401,1321,1326,600566
2013-02-211,1301,1381,1301,1352,700567.50
2013-02-201,1301,1341,1271,1336,500566.50
2013-02-191,1301,1341,1271,1313,900565.50
2013-02-181,1311,1321,1291,1296,900564.50
2013-02-151,1211,1301,1181,1227,500561
2013-02-141,1261,1281,1211,1215,300560.50
2013-02-131,1411,1451,1231,1266,600563
2013-02-121,1411,1481,1411,1436,800571.50
2013-02-081,1401,1481,1301,1465,500573
2013-02-071,1361,1451,1301,1346,800567
2013-02-061,1241,1401,1241,1364,400568
2013-02-051,1111,1391,1111,1237,200561.50
2013-02-041,1331,1401,1301,1387,100569
2013-02-011,1251,1281,1211,1257,600562.50
2013-01-311,1251,1251,1221,1234,200561.50
2013-01-301,1201,1291,1201,1242,600562
2013-01-291,1331,1331,1131,1185,500559
2013-01-281,1171,1301,1041,1108,000555
2013-01-251,1121,1251,1011,1174,700558.50
2013-01-241,1131,1131,1031,1044,300552
2013-01-231,1091,1111,1061,1112,100555.50
2013-01-221,1091,1141,1091,1112,600555.50
2013-01-211,1111,1201,1001,1143,800557
2013-01-181,1031,1101,1031,1074,800553.50
2013-01-171,1001,1031,0951,1025,300551
2013-01-161,1041,1051,1001,1053,400552.50
2013-01-151,1001,1031,1001,1034,500551.50
2013-01-111,1001,1001,0951,0966,700548
2013-01-101,0881,0991,0861,0995,400549.50
2013-01-091,0891,0891,0841,0887,600544
2013-01-081,0721,0801,0701,0803,700540
2013-01-071,0671,0791,0671,0726,900536
2013-01-041,0801,0851,0781,08211,200541

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