9828 (株)Genki Global Dining Concepts の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,237	2,249	2,231	2,243	6,700	1,121.50
2015-12-29	2,242	2,242	2,211	2,238	3,700	1,119
2015-12-28	2,263	2,263	2,183	2,219	6,500	1,109.50
2015-12-25	2,168	2,195	2,156	2,163	6,100	1,081.50
2015-12-24	2,221	2,240	2,164	2,166	9,000	1,083
2015-12-22	2,206	2,244	2,206	2,220	6,100	1,110
2015-12-21	2,283	2,283	2,202	2,205	9,100	1,102.50
2015-12-18	2,247	2,247	2,228	2,235	4,900	1,117.50
2015-12-17	2,199	2,250	2,191	2,247	11,900	1,123.50
2015-12-16	2,172	2,200	2,170	2,177	6,700	1,088.50
2015-12-15	2,108	2,195	2,108	2,149	10,100	1,074.50
2015-12-14	2,182	2,184	2,130	2,133	11,700	1,066.50
2015-12-11	2,200	2,256	2,184	2,184	14,700	1,092
2015-12-10	2,255	2,273	2,226	2,228	8,100	1,114
2015-12-09	2,299	2,317	2,279	2,279	10,800	1,139.50
2015-12-08	2,292	2,317	2,290	2,309	7,900	1,154.50
2015-12-07	2,300	2,319	2,286	2,292	12,300	1,146
2015-12-04	2,309	2,318	2,301	2,301	7,200	1,150.50
2015-12-03	2,320	2,334	2,320	2,327	9,300	1,163.50
2015-12-02	2,357	2,357	2,300	2,320	11,700	1,160
2015-12-01	2,389	2,400	2,347	2,356	7,600	1,178
2015-11-30	2,342	2,367	2,341	2,366	5,600	1,183
2015-11-27	2,378	2,378	2,336	2,342	6,100	1,171
2015-11-26	2,372	2,411	2,340	2,378	13,400	1,189
2015-11-25	2,435	2,460	2,391	2,391	10,000	1,195.50
2015-11-24	2,438	2,464	2,394	2,462	13,900	1,231
2015-11-20	2,440	2,468	2,439	2,468	13,100	1,234
2015-11-19	2,414	2,439	2,396	2,439	10,800	1,219.50
2015-11-18	2,396	2,414	2,387	2,414	10,900	1,207
2015-11-17	2,385	2,395	2,380	2,393	6,500	1,196.50
2015-11-16	2,386	2,387	2,369	2,387	9,500	1,193.50
2015-11-13	2,385	2,387	2,369	2,387	10,900	1,193.50
2015-11-12	2,338	2,385	2,320	2,385	12,900	1,192.50
2015-11-11	2,353	2,362	2,345	2,354	8,900	1,177
2015-11-10	2,362	2,362	2,341	2,353	5,600	1,176.50
2015-11-09	2,295	2,364	2,295	2,362	14,700	1,181
2015-11-06	2,266	2,300	2,266	2,295	7,500	1,147.50
2015-11-05	2,245	2,280	2,243	2,266	14,200	1,133
2015-11-04	2,205	2,240	2,205	2,230	7,200	1,115
2015-11-02	2,232	2,232	2,202	2,205	4,700	1,102.50
2015-10-30	2,244	2,245	2,199	2,232	14,100	1,116
2015-10-29	2,177	2,233	2,174	2,217	28,800	1,108.50
2015-10-28	2,153	2,208	2,153	2,195	5,400	1,097.50
2015-10-27	2,199	2,209	2,190	2,190	2,300	1,095
2015-10-26	2,213	2,213	2,130	2,198	4,900	1,099
2015-10-23	2,195	2,225	2,191	2,213	8,700	1,106.50
2015-10-22	2,167	2,196	2,167	2,180	3,700	1,090
2015-10-21	2,180	2,200	2,175	2,200	9,300	1,100
2015-10-20	2,189	2,198	2,163	2,184	11,000	1,092
2015-10-19	2,179	2,199	2,101	2,189	14,300	1,094.50
2015-10-16	2,070	2,180	2,070	2,179	38,000	1,089.50
2015-10-15	1,986	2,079	1,977	2,065	22,000	1,032.50
2015-10-14	1,973	1,987	1,952	1,978	12,100	989
2015-10-13	1,946	1,972	1,942	1,972	5,200	986
2015-10-09	1,951	1,973	1,946	1,963	6,800	981.50
2015-10-08	1,977	1,977	1,935	1,951	14,800	975.50
2015-10-07	1,980	1,984	1,968	1,980	7,800	990
2015-10-06	1,961	1,979	1,961	1,977	9,500	988.50
2015-10-05	1,964	1,970	1,927	1,950	14,000	975
2015-10-02	1,948	1,970	1,933	1,940	11,100	970
2015-10-01	1,941	1,969	1,937	1,947	8,000	973.50
2015-09-30	1,950	1,979	1,936	1,936	15,900	968
2015-09-29	2,002	2,002	1,938	1,950	21,800	975
2015-09-28	2,015	2,024	2,002	2,009	36,100	1,004.50
2015-09-25	2,010	2,039	2,010	2,030	100,700	1,015
2015-09-24	2,013	2,043	2,013	2,025	50,100	1,012.50
2015-09-18	2,071	2,074	2,040	2,040	14,800	1,020
2015-09-17	2,080	2,097	2,070	2,070	11,300	1,035
2015-09-16	2,070	2,087	2,036	2,080	8,300	1,040
2015-09-15	2,035	2,060	2,035	2,045	8,900	1,022.50
2015-09-14	2,059	2,059	2,032	2,036	6,600	1,018
2015-09-11	2,013	2,063	2,013	2,060	24,400	1,030
2015-09-10	2,050	2,051	2,011	2,024	13,100	1,012
2015-09-09	2,022	2,065	2,022	2,059	18,600	1,029.50
2015-09-08	2,039	2,066	1,996	2,016	20,700	1,008
2015-09-07	2,008	2,085	2,008	2,038	15,000	1,019
2015-09-04	2,106	2,112	2,040	2,058	19,200	1,029
2015-09-03	2,146	2,151	2,100	2,103	21,000	1,051.50
2015-09-02	2,133	2,182	2,120	2,145	21,700	1,072.50
2015-09-01	2,276	2,276	2,181	2,183	20,200	1,091.50
2015-08-31	2,263	2,316	2,263	2,285	9,800	1,142.50
2015-08-28	2,247	2,283	2,231	2,258	13,900	1,129
2015-08-27	2,298	2,298	2,215	2,250	15,600	1,125
2015-08-26	2,115	2,200	2,115	2,198	18,200	1,099
2015-08-25	2,000	2,299	1,998	2,115	37,100	1,057.50
2015-08-24	2,251	2,300	2,200	2,200	25,600	1,100
2015-08-21	2,400	2,400	2,340	2,340	24,300	1,170
2015-08-20	2,401	2,438	2,401	2,402	6,500	1,201
2015-08-19	2,458	2,470	2,411	2,411	12,700	1,205.50
2015-08-18	2,478	2,478	2,463	2,467	3,200	1,233.50
2015-08-17	2,477	2,494	2,470	2,480	4,800	1,240
2015-08-14	2,469	2,483	2,467	2,477	6,700	1,238.50
2015-08-13	2,466	2,497	2,466	2,485	7,700	1,242.50
2015-08-12	2,501	2,517	2,485	2,496	7,400	1,248
2015-08-11	2,520	2,520	2,510	2,510	5,500	1,255
2015-08-10	2,524	2,524	2,505	2,520	7,700	1,260
2015-08-07	2,515	2,517	2,500	2,506	9,500	1,253
2015-08-06	2,507	2,517	2,507	2,511	8,200	1,255.50
2015-08-05	2,519	2,519	2,504	2,512	5,000	1,256
2015-08-04	2,502	2,519	2,495	2,519	7,000	1,259.50
2015-08-03	2,524	2,524	2,490	2,514	5,100	1,257
2015-07-31	2,514	2,530	2,465	2,497	13,600	1,248.50
2015-07-30	2,527	2,540	2,514	2,514	4,500	1,257
2015-07-29	2,513	2,532	2,513	2,516	5,300	1,258
2015-07-28	2,510	2,526	2,488	2,513	7,500	1,256.50
2015-07-27	2,545	2,545	2,522	2,523	7,000	1,261.50
2015-07-24	2,546	2,546	2,525	2,546	3,900	1,273
2015-07-23	2,523	2,548	2,523	2,537	10,300	1,268.50
2015-07-22	2,521	2,523	2,510	2,510	6,600	1,255
2015-07-21	2,477	2,527	2,459	2,527	11,700	1,263.50
2015-07-17	2,450	2,462	2,446	2,452	6,000	1,226
2015-07-16	2,440	2,455	2,433	2,450	7,500	1,225
2015-07-15	2,425	2,462	2,425	2,440	9,900	1,220
2015-07-14	2,434	2,453	2,426	2,432	14,200	1,216
2015-07-13	2,437	2,448	2,401	2,425	12,000	1,212.50
2015-07-10	2,450	2,450	2,401	2,412	20,600	1,206
2015-07-09	2,406	2,456	2,325	2,439	28,900	1,219.50
2015-07-08	2,632	2,632	2,479	2,479	29,600	1,239.50
2015-07-07	2,588	2,634	2,560	2,625	28,200	1,312.50
2015-07-06	2,545	2,585	2,540	2,550	29,900	1,275
2015-07-03	2,538	2,568	2,532	2,540	28,200	1,270
2015-07-02	2,543	2,546	2,530	2,546	18,100	1,273
2015-07-01	2,488	2,547	2,474	2,543	65,500	1,271.50
2015-06-30	2,440	2,480	2,436	2,480	17,600	1,240
2015-06-29	2,438	2,477	2,436	2,456	16,700	1,228
2015-06-26	2,462	2,482	2,434	2,461	11,600	1,230.50
2015-06-25	2,456	2,485	2,445	2,480	14,700	1,240
2015-06-24	2,480	2,480	2,446	2,456	13,200	1,228
2015-06-23	2,480	2,480	2,446	2,480	9,800	1,240
2015-06-22	2,465	2,470	2,447	2,458	9,900	1,229
2015-06-19	2,449	2,466	2,435	2,435	7,800	1,217.50
2015-06-18	2,451	2,468	2,450	2,452	5,400	1,226
2015-06-17	2,441	2,471	2,441	2,468	8,800	1,234
2015-06-16	2,446	2,465	2,437	2,445	6,800	1,222.50
2015-06-15	2,470	2,470	2,423	2,446	5,700	1,223
2015-06-12	2,450	2,480	2,380	2,463	54,300	1,231.50
2015-06-11	2,371	2,387	2,371	2,385	9,500	1,192.50
2015-06-10	2,410	2,417	2,362	2,374	11,300	1,187
2015-06-09	2,419	2,428	2,410	2,416	9,900	1,208
2015-06-08	2,420	2,427	2,417	2,419	6,900	1,209.50
2015-06-05	2,400	2,413	2,397	2,409	23,000	1,204.50
2015-06-04	2,398	2,400	2,387	2,389	5,600	1,194.50
2015-06-03	2,385	2,396	2,382	2,396	10,200	1,198
2015-06-02	2,385	2,393	2,381	2,388	6,700	1,194
2015-06-01	2,384	2,396	2,384	2,388	2,600	1,194
2015-05-29	2,384	2,390	2,382	2,385	10,000	1,192.50
2015-05-28	2,387	2,391	2,383	2,384	12,700	1,192
2015-05-27	2,376	2,391	2,376	2,381	12,000	1,190.50
2015-05-26	2,380	2,380	2,373	2,375	10,000	1,187.50
2015-05-25	2,380	2,384	2,373	2,375	9,500	1,187.50
2015-05-22	2,385	2,386	2,374	2,377	8,000	1,188.50
2015-05-21	2,366	2,385	2,366	2,371	10,100	1,185.50
2015-05-20	2,386	2,386	2,361	2,366	18,300	1,183
2015-05-19	2,394	2,395	2,357	2,372	26,100	1,186
2015-05-18	2,388	2,405	2,386	2,391	9,400	1,195.50
2015-05-15	2,409	2,419	2,380	2,388	24,400	1,194
2015-05-14	2,447	2,447	2,360	2,409	92,700	1,204.50
2015-05-13	2,281	2,302	2,272	2,284	16,600	1,142
2015-05-12	2,299	2,318	2,272	2,281	34,600	1,140.50
2015-05-11	2,350	2,387	2,264	2,287	141,200	1,143.50
2015-05-08	2,452	2,500	2,452	2,498	12,900	1,249
2015-05-07	2,454	2,496	2,451	2,451	9,900	1,225.50
2015-05-01	2,490	2,507	2,470	2,474	19,000	1,237
2015-04-30	2,544	2,544	2,515	2,528	12,900	1,264
2015-04-28	2,537	2,554	2,525	2,551	13,800	1,275.50
2015-04-27	2,544	2,557	2,523	2,536	9,600	1,268
2015-04-24	2,550	2,600	2,523	2,537	67,900	1,268.50
2015-04-23	2,483	2,506	2,480	2,493	20,000	1,246.50
2015-04-22	2,475	2,498	2,470	2,485	13,000	1,242.50
2015-04-21	2,474	2,485	2,464	2,475	9,000	1,237.50
2015-04-20	2,470	2,490	2,458	2,474	12,800	1,237
2015-04-17	2,485	2,497	2,468	2,482	8,100	1,241
2015-04-16	2,488	2,499	2,455	2,485	18,100	1,242.50
2015-04-15	2,460	2,508	2,454	2,477	24,100	1,238.50
2015-04-14	2,463	2,470	2,450	2,460	9,400	1,230
2015-04-13	2,475	2,475	2,449	2,449	20,800	1,224.50
2015-04-10	2,499	2,499	2,470	2,485	17,500	1,242.50
2015-04-09	2,499	2,499	2,483	2,494	11,700	1,247
2015-04-08	2,489	2,496	2,471	2,482	16,400	1,241
2015-04-07	2,492	2,492	2,466	2,479	13,400	1,239.50
2015-04-06	2,481	2,498	2,470	2,477	15,900	1,238.50
2015-04-03	2,488	2,488	2,470	2,479	11,400	1,239.50
2015-04-02	2,440	2,485	2,436	2,470	21,900	1,235
2015-04-01	2,440	2,465	2,425	2,437	22,100	1,218.50
2015-03-31	2,460	2,490	2,423	2,437	35,800	1,218.50
2015-03-30	2,375	2,460	2,375	2,429	39,800	1,214.50
2015-03-27	2,315	2,427	2,312	2,379	75,700	1,189.50
2015-03-26	2,422	2,425	2,329	2,340	126,700	1,170
2015-03-25	2,421	2,455	2,418	2,434	31,100	1,217
2015-03-24	2,474	2,474	2,417	2,438	32,300	1,219
2015-03-23	2,499	2,499	2,462	2,468	28,400	1,234
2015-03-20	2,510	2,510	2,478	2,488	15,300	1,244
2015-03-19	2,537	2,537	2,473	2,485	35,500	1,242.50
2015-03-18	2,480	2,532	2,469	2,525	30,200	1,262.50
2015-03-17	2,535	2,535	2,475	2,482	66,800	1,241
2015-03-16	2,577	2,577	2,534	2,539	48,200	1,269.50
2015-03-13	2,595	2,595	2,574	2,583	35,300	1,291.50
2015-03-12	2,583	2,599	2,580	2,582	27,800	1,291
2015-03-11	2,604	2,607	2,580	2,583	21,300	1,291.50
2015-03-10	2,603	2,608	2,581	2,601	28,700	1,300.50
2015-03-09	2,610	2,610	2,591	2,602	15,900	1,301
2015-03-06	2,600	2,619	2,598	2,601	21,700	1,300.50
2015-03-05	2,585	2,602	2,583	2,590	18,300	1,295
2015-03-04	2,587	2,596	2,581	2,585	21,900	1,292.50
2015-03-03	2,593	2,599	2,586	2,592	18,600	1,296
2015-03-02	2,592	2,621	2,584	2,592	33,600	1,296
2015-02-27	2,660	2,670	2,581	2,600	57,800	1,300
2015-02-26	2,701	2,703	2,670	2,680	32,100	1,340
2015-02-25	2,760	2,760	2,725	2,725	21,700	1,362.50
2015-02-24	2,760	2,770	2,750	2,767	17,100	1,383.50
2015-02-23	2,760	2,778	2,760	2,774	11,900	1,387
2015-02-20	2,785	2,785	2,760	2,765	20,300	1,382.50
2015-02-19	2,800	2,803	2,779	2,788	16,100	1,394
2015-02-18	2,834	2,874	2,797	2,799	23,300	1,399.50
2015-02-17	2,776	2,820	2,776	2,795	14,900	1,397.50
2015-02-16	2,781	2,801	2,778	2,784	10,000	1,392
2015-02-13	2,770	2,791	2,765	2,780	20,600	1,390
2015-02-12	2,793	2,820	2,760	2,771	21,900	1,385.50
2015-02-10	2,801	2,827	2,765	2,793	11,800	1,396.50
2015-02-09	2,794	2,842	2,794	2,830	7,600	1,415
2015-02-06	2,830	2,835	2,790	2,793	13,500	1,396.50
2015-02-05	2,839	2,879	2,805	2,826	14,900	1,413
2015-02-04	2,799	2,842	2,761	2,826	23,600	1,413
2015-02-03	2,925	2,925	2,721	2,749	34,000	1,374.50
2015-02-02	2,950	2,950	2,870	2,909	28,600	1,454.50
2015-01-30	2,870	2,952	2,844	2,852	35,400	1,426
2015-01-29	2,750	2,875	2,750	2,840	42,200	1,420
2015-01-28	2,740	2,770	2,731	2,740	17,400	1,370
2015-01-27	2,750	2,750	2,721	2,743	10,400	1,371.50
2015-01-26	2,700	2,741	2,669	2,720	9,700	1,360
2015-01-23	2,775	2,783	2,705	2,713	25,700	1,356.50
2015-01-22	2,762	2,793	2,757	2,775	11,900	1,387.50
2015-01-21	2,798	2,798	2,755	2,762	18,000	1,381
2015-01-20	2,750	2,795	2,745	2,776	23,700	1,388
2015-01-19	2,750	2,785	2,721	2,742	34,200	1,371
2015-01-16	2,569	2,790	2,557	2,754	88,800	1,377
2015-01-15	2,547	2,595	2,547	2,568	20,200	1,284
2015-01-14	2,557	2,600	2,524	2,547	12,200	1,273.50
2015-01-13	2,510	2,572	2,481	2,549	26,200	1,274.50
2015-01-09	2,591	2,650	2,509	2,527	42,100	1,263.50
2015-01-08	2,571	2,609	2,570	2,597	21,800	1,298.50
2015-01-07	2,613	2,637	2,570	2,570	28,300	1,285
2015-01-06	2,753	2,753	2,625	2,635	41,700	1,317.50
2015-01-05	2,677	2,779	2,677	2,774	44,800	1,387

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