9828 (株)Genki Global Dining Concepts の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,637	2,669	2,637	2,659	24,900	1,329.50
2014-12-29	2,600	2,679	2,599	2,675	32,900	1,337.50
2014-12-26	2,570	2,610	2,537	2,594	29,700	1,297
2014-12-25	2,525	2,576	2,505	2,558	32,200	1,279
2014-12-24	2,585	2,589	2,526	2,564	52,500	1,282
2014-12-22	2,389	2,579	2,380	2,577	110,700	1,288.50
2014-12-19	2,279	2,418	2,279	2,391	63,500	1,195.50
2014-12-18	2,270	2,274	2,263	2,267	16,100	1,133.50
2014-12-17	2,242	2,267	2,199	2,247	29,500	1,123.50
2014-12-16	2,247	2,248	2,220	2,244	25,500	1,122
2014-12-15	2,225	2,245	2,216	2,239	19,700	1,119.50
2014-12-12	2,180	2,227	2,180	2,220	32,500	1,110
2014-12-11	2,143	2,198	2,136	2,166	21,600	1,083
2014-12-10	2,140	2,191	2,123	2,164	19,900	1,082
2014-12-09	2,150	2,171	2,141	2,158	14,800	1,079
2014-12-08	2,167	2,178	2,151	2,162	11,400	1,081
2014-12-05	2,171	2,238	2,171	2,174	32,500	1,087
2014-12-04	2,222	2,222	2,189	2,200	17,400	1,100
2014-12-03	2,170	2,220	2,167	2,218	42,400	1,109
2014-12-02	2,169	2,177	2,151	2,172	23,000	1,086
2014-12-01	2,184	2,196	2,160	2,189	22,800	1,094.50
2014-11-28	2,115	2,197	2,106	2,184	41,100	1,092
2014-11-27	2,111	2,120	2,087	2,115	24,900	1,057.50
2014-11-26	1,998	2,115	1,998	2,105	48,600	1,052.50
2014-11-25	1,945	1,998	1,940	1,995	21,600	997.50
2014-11-21	1,955	1,955	1,940	1,947	14,100	973.50
2014-11-20	1,942	1,952	1,938	1,944	11,300	972
2014-11-19	1,924	1,932	1,922	1,924	17,200	962
2014-11-18	1,910	1,926	1,910	1,925	10,600	962.50
2014-11-17	1,930	1,930	1,916	1,918	13,800	959
2014-11-14	1,940	1,940	1,903	1,916	21,500	958
2014-11-13	1,917	1,922	1,897	1,915	12,000	957.50
2014-11-12	1,899	1,940	1,890	1,903	36,200	951.50
2014-11-11	1,875	1,894	1,875	1,886	18,000	943
2014-11-10	1,840	1,888	1,835	1,874	20,200	937
2014-11-07	1,814	1,868	1,812	1,852	23,200	926
2014-11-06	1,859	1,863	1,812	1,828	29,500	914
2014-11-05	1,872	1,873	1,853	1,858	32,800	929
2014-11-04	1,998	1,998	1,875	1,881	51,300	940.50
2014-10-31	1,900	1,946	1,878	1,929	36,500	964.50
2014-10-30	1,894	1,894	1,870	1,872	11,200	936
2014-10-29	1,880	1,895	1,871	1,879	10,600	939.50
2014-10-28	1,889	1,889	1,867	1,876	10,600	938
2014-10-27	1,901	1,908	1,878	1,891	7,900	945.50
2014-10-24	1,922	1,922	1,867	1,875	10,400	937.50
2014-10-23	1,908	1,911	1,868	1,871	15,800	935.50
2014-10-22	1,899	1,910	1,885	1,908	11,600	954
2014-10-21	1,878	1,903	1,860	1,881	14,400	940.50
2014-10-20	1,859	1,912	1,830	1,878	22,400	939
2014-10-17	1,846	1,876	1,813	1,814	19,300	907
2014-10-16	1,888	1,890	1,837	1,847	23,200	923.50
2014-10-15	1,853	1,990	1,853	1,902	17,000	951
2014-10-14	1,807	1,884	1,807	1,853	26,100	926.50
2014-10-10	1,860	1,881	1,850	1,859	29,100	929.50
2014-10-09	1,934	1,953	1,900	1,901	27,800	950.50
2014-10-08	1,975	1,977	1,900	1,960	29,200	980
2014-10-07	2,029	2,047	1,989	1,991	22,800	995.50
2014-10-06	2,036	2,081	2,017	2,026	17,600	1,013
2014-10-03	1,995	2,042	1,995	2,015	21,900	1,007.50
2014-10-02	2,062	2,066	2,016	2,017	46,800	1,008.50
2014-10-01	2,100	2,138	2,100	2,118	15,400	1,059
2014-09-30	2,145	2,145	2,096	2,119	23,100	1,059.50
2014-09-29	2,170	2,171	2,116	2,155	28,100	1,077.50
2014-09-26	2,180	2,199	2,169	2,174	56,400	1,087
2014-09-25	2,200	2,202	2,168	2,192	87,800	1,096
2014-09-24	2,236	2,236	2,188	2,203	31,000	1,101.50
2014-09-22	2,240	2,252	2,230	2,244	18,500	1,122
2014-09-19	2,226	2,240	2,217	2,240	14,600	1,120
2014-09-18	2,229	2,235	2,216	2,226	15,300	1,113
2014-09-17	2,235	2,240	2,200	2,225	24,100	1,112.50
2014-09-16	2,210	2,230	2,201	2,228	22,800	1,114
2014-09-12	2,186	2,211	2,186	2,202	27,000	1,101
2014-09-11	2,179	2,188	2,178	2,186	4,100	1,093
2014-09-10	2,170	2,181	2,166	2,174	10,600	1,087
2014-09-09	2,168	2,178	2,166	2,170	12,800	1,085
2014-09-08	2,182	2,193	2,163	2,181	14,700	1,090.50
2014-09-05	2,181	2,192	2,181	2,181	9,100	1,090.50
2014-09-04	2,234	2,234	2,167	2,205	15,700	1,102.50
2014-09-03	2,258	2,258	2,223	2,234	14,900	1,117
2014-09-02	2,242	2,258	2,242	2,258	7,800	1,129
2014-09-01	2,245	2,260	2,245	2,255	5,300	1,127.50
2014-08-29	2,241	2,266	2,241	2,261	10,200	1,130.50
2014-08-28	2,228	2,252	2,216	2,252	12,300	1,126
2014-08-27	2,250	2,260	2,233	2,238	11,100	1,119
2014-08-26	2,255	2,269	2,240	2,255	12,900	1,127.50
2014-08-25	2,232	2,275	2,232	2,255	14,000	1,127.50
2014-08-22	2,223	2,242	2,223	2,234	18,600	1,117
2014-08-21	2,189	2,210	2,167	2,205	27,100	1,102.50
2014-08-20	2,100	2,200	2,100	2,167	39,700	1,083.50
2014-08-19	2,040	2,110	2,025	2,088	33,100	1,044
2014-08-18	2,017	2,035	2,014	2,033	16,100	1,016.50
2014-08-15	2,015	2,015	2,005	2,010	5,100	1,005
2014-08-14	2,018	2,018	1,998	2,003	6,900	1,001.50
2014-08-13	1,986	2,019	1,986	2,018	14,100	1,009
2014-08-12	2,000	2,004	1,986	1,997	11,600	998.50
2014-08-11	2,000	2,002	1,990	1,997	11,500	998.50
2014-08-08	2,006	2,006	1,978	1,988	9,400	994
2014-08-07	1,975	2,017	1,970	2,005	19,500	1,002.50
2014-08-06	1,984	1,984	1,967	1,977	10,800	988.50
2014-08-05	1,983	1,994	1,983	1,984	8,600	992
2014-08-04	1,994	1,995	1,961	1,978	14,200	989
2014-08-01	1,970	1,994	1,965	1,992	14,600	996
2014-07-31	1,994	1,995	1,972	1,975	15,300	987.50
2014-07-30	1,977	1,985	1,972	1,978	9,700	989
2014-07-29	1,992	1,992	1,958	1,976	16,800	988
2014-07-28	1,982	1,993	1,975	1,977	13,400	988.50
2014-07-25	1,982	1,984	1,975	1,984	6,600	992
2014-07-24	1,999	1,999	1,978	1,982	10,400	991
2014-07-23	1,989	1,989	1,982	1,982	5,800	991
2014-07-22	1,975	1,990	1,975	1,987	6,400	993.50
2014-07-18	1,970	1,984	1,962	1,975	7,900	987.50
2014-07-17	1,981	1,986	1,973	1,980	6,300	990
2014-07-16	1,956	1,992	1,956	1,980	12,500	990
2014-07-15	1,951	1,979	1,950	1,974	10,200	987
2014-07-14	1,962	1,970	1,960	1,962	8,500	981
2014-07-11	1,988	1,988	1,961	1,961	21,300	980.50
2014-07-10	1,993	2,003	1,966	1,993	20,700	996.50
2014-07-09	1,973	2,005	1,960	1,992	17,600	996
2014-07-08	1,961	2,020	1,950	2,012	33,800	1,006
2014-07-07	2,000	2,000	1,962	1,965	24,900	982.50
2014-07-04	2,028	2,030	1,998	2,001	24,900	1,000.50
2014-07-03	2,000	2,041	1,999	2,014	40,000	1,007
2014-07-02	1,995	2,000	1,981	1,995	31,000	997.50
2014-07-01	1,900	1,984	1,900	1,955	24,500	977.50
2014-06-30	1,875	1,900	1,875	1,900	18,800	950
2014-06-27	1,877	1,889	1,871	1,884	15,600	942
2014-06-26	1,866	1,890	1,865	1,877	7,100	938.50
2014-06-25	1,870	1,884	1,860	1,870	15,500	935
2014-06-24	1,826	1,850	1,818	1,850	27,200	925
2014-06-23	1,830	1,841	1,790	1,794	20,300	897
2014-06-20	1,798	1,830	1,783	1,818	20,400	909
2014-06-19	1,779	1,800	1,768	1,799	15,100	899.50
2014-06-18	1,771	1,798	1,771	1,778	14,500	889
2014-06-17	1,742	1,772	1,738	1,770	16,500	885
2014-06-16	1,730	1,749	1,728	1,741	9,800	870.50
2014-06-13	1,730	1,745	1,724	1,745	15,500	872.50
2014-06-12	1,700	1,725	1,700	1,723	9,400	861.50
2014-06-11	1,720	1,722	1,700	1,714	10,700	857
2014-06-10	1,697	1,724	1,695	1,720	13,400	860
2014-06-09	1,716	1,716	1,701	1,712	7,800	856
2014-06-06	1,710	1,737	1,710	1,716	7,900	858
2014-06-05	1,700	1,750	1,700	1,733	18,200	866.50
2014-06-04	1,693	1,750	1,677	1,700	19,700	850
2014-06-03	1,680	1,689	1,675	1,689	13,100	844.50
2014-06-02	1,683	1,685	1,635	1,679	5,000	839.50
2014-05-30	1,651	1,687	1,645	1,683	22,100	841.50
2014-05-29	1,650	1,652	1,640	1,651	7,200	825.50
2014-05-28	1,635	1,650	1,632	1,650	10,600	825
2014-05-27	1,634	1,639	1,621	1,639	6,600	819.50
2014-05-26	1,610	1,634	1,610	1,629	12,600	814.50
2014-05-23	1,625	1,629	1,611	1,624	8,200	812
2014-05-22	1,606	1,625	1,580	1,625	8,200	812.50
2014-05-21	1,612	1,613	1,605	1,605	4,300	802.50
2014-05-20	1,600	1,615	1,585	1,612	6,200	806
2014-05-19	1,590	1,627	1,590	1,611	7,700	805.50
2014-05-16	1,589	1,591	1,579	1,580	9,700	790
2014-05-15	1,600	1,600	1,580	1,589	4,000	794.50
2014-05-14	1,643	1,643	1,601	1,605	4,900	802.50
2014-05-13	1,625	1,651	1,625	1,640	21,700	820
2014-05-12	1,600	1,630	1,600	1,620	18,500	810
2014-05-09	1,587	1,604	1,587	1,592	6,600	796
2014-05-08	1,571	1,604	1,571	1,593	7,300	796.50
2014-05-07	1,572	1,598	1,572	1,586	11,900	793
2014-05-02	1,608	1,608	1,592	1,605	8,100	802.50
2014-05-01	1,600	1,609	1,587	1,607	9,400	803.50
2014-04-30	1,594	1,606	1,576	1,602	13,000	801
2014-04-28	1,592	1,593	1,575	1,593	5,300	796.50
2014-04-25	1,585	1,597	1,569	1,590	14,300	795
2014-04-24	1,575	1,595	1,563	1,585	8,900	792.50
2014-04-23	1,553	1,569	1,553	1,568	7,900	784
2014-04-22	1,542	1,570	1,542	1,561	9,600	780.50
2014-04-21	1,543	1,556	1,537	1,555	7,500	777.50
2014-04-18	1,560	1,560	1,529	1,552	7,300	776
2014-04-17	1,504	1,560	1,502	1,550	20,000	775
2014-04-16	1,443	1,528	1,443	1,502	10,900	751
2014-04-15	1,422	1,453	1,420	1,442	11,500	721
2014-04-14	1,440	1,442	1,422	1,422	5,400	711
2014-04-11	1,453	1,457	1,440	1,442	9,700	721
2014-04-10	1,458	1,477	1,457	1,457	6,000	728.50
2014-04-09	1,481	1,486	1,460	1,463	19,300	731.50
2014-04-08	1,530	1,530	1,500	1,500	13,100	750
2014-04-07	1,546	1,546	1,519	1,527	18,600	763.50
2014-04-04	1,555	1,569	1,549	1,552	13,500	776
2014-04-03	1,518	1,555	1,518	1,545	14,700	772.50
2014-04-02	1,528	1,540	1,502	1,525	16,200	762.50
2014-04-01	1,532	1,532	1,475	1,517	19,100	758.50
2014-03-31	1,545	1,550	1,519	1,529	15,100	764.50
2014-03-28	1,549	1,553	1,531	1,544	17,300	772
2014-03-27	1,539	1,554	1,515	1,549	50,700	774.50
2014-03-26	1,599	1,599	1,567	1,580	68,900	790
2014-03-25	1,585	1,605	1,585	1,604	22,000	802
2014-03-24	1,565	1,595	1,565	1,587	21,500	793.50
2014-03-20	1,595	1,607	1,572	1,573	17,300	786.50
2014-03-19	1,593	1,604	1,593	1,595	11,600	797.50
2014-03-18	1,592	1,599	1,592	1,592	8,700	796
2014-03-17	1,591	1,600	1,587	1,592	10,400	796
2014-03-14	1,600	1,622	1,580	1,600	28,000	800
2014-03-13	1,625	1,630	1,621	1,623	10,700	811.50
2014-03-12	1,631	1,632	1,621	1,626	10,500	813
2014-03-11	1,640	1,644	1,631	1,637	19,200	818.50
2014-03-10	1,654	1,654	1,640	1,646	8,900	823
2014-03-07	1,667	1,667	1,646	1,658	14,400	829
2014-03-06	1,648	1,669	1,635	1,659	16,800	829.50
2014-03-05	1,659	1,659	1,641	1,645	13,300	822.50
2014-03-04	1,638	1,659	1,629	1,657	23,500	828.50
2014-03-03	1,611	1,658	1,577	1,647	20,000	823.50
2014-02-28	1,656	1,663	1,635	1,641	24,200	820.50
2014-02-27	1,628	1,657	1,618	1,655	29,000	827.50
2014-02-26	1,628	1,636	1,617	1,620	10,700	810
2014-02-25	1,643	1,649	1,626	1,645	22,200	822.50
2014-02-24	1,602	1,630	1,602	1,629	8,300	814.50
2014-02-21	1,593	1,620	1,588	1,617	14,200	808.50
2014-02-20	1,589	1,593	1,575	1,593	9,100	796.50
2014-02-19	1,590	1,597	1,576	1,589	10,600	794.50
2014-02-18	1,565	1,581	1,565	1,578	12,100	789
2014-02-17	1,579	1,579	1,550	1,564	5,700	782
2014-02-14	1,563	1,571	1,543	1,564	14,600	782
2014-02-13	1,584	1,603	1,561	1,562	19,200	781
2014-02-12	1,579	1,594	1,579	1,593	8,600	796.50
2014-02-10	1,552	1,579	1,552	1,574	9,500	787
2014-02-07	1,539	1,539	1,518	1,537	14,100	768.50
2014-02-06	1,518	1,521	1,493	1,504	12,300	752
2014-02-05	1,495	1,550	1,493	1,519	21,900	759.50
2014-02-04	1,460	1,502	1,415	1,490	46,000	745
2014-02-03	1,600	1,615	1,530	1,537	40,500	768.50
2014-01-31	1,650	1,662	1,622	1,649	22,200	824.50
2014-01-30	1,655	1,665	1,628	1,646	22,000	823
2014-01-29	1,644	1,690	1,638	1,672	28,600	836
2014-01-28	1,610	1,670	1,610	1,643	37,000	821.50
2014-01-27	1,581	1,620	1,581	1,610	31,800	805
2014-01-24	1,620	1,658	1,571	1,631	38,900	815.50
2014-01-23	1,652	1,660	1,646	1,653	22,400	826.50
2014-01-22	1,630	1,664	1,620	1,653	33,000	826.50
2014-01-21	1,616	1,677	1,608	1,640	45,700	820
2014-01-20	1,585	1,630	1,585	1,605	37,200	802.50
2014-01-17	1,525	1,590	1,522	1,573	50,100	786.50
2014-01-16	1,494	1,530	1,494	1,527	40,900	763.50
2014-01-15	1,454	1,492	1,454	1,480	22,300	740
2014-01-14	1,426	1,491	1,426	1,459	43,200	729.50
2014-01-10	1,452	1,456	1,422	1,452	18,700	726
2014-01-09	1,449	1,458	1,440	1,454	29,200	727
2014-01-08	1,400	1,438	1,400	1,434	28,400	717
2014-01-07	1,387	1,410	1,385	1,400	25,100	700
2014-01-06	1,393	1,397	1,387	1,392	15,700	696

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