9828 (株)Genki Global Dining Concepts の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,104	2,109	2,093	2,109	3,300	1,054.50
2016-12-29	2,107	2,120	2,090	2,098	10,500	1,049
2016-12-28	2,087	2,110	2,087	2,100	5,000	1,050
2016-12-27	2,081	2,099	2,080	2,086	7,900	1,043
2016-12-26	2,099	2,099	2,087	2,093	8,900	1,046.50
2016-12-22	2,086	2,111	2,085	2,100	5,300	1,050
2016-12-21	2,124	2,125	2,081	2,102	5,200	1,051
2016-12-20	2,080	2,126	2,080	2,124	10,800	1,062
2016-12-19	2,085	2,107	2,081	2,107	7,700	1,053.50
2016-12-16	2,100	2,100	2,089	2,090	5,500	1,045
2016-12-15	2,081	2,096	2,081	2,096	8,100	1,048
2016-12-14	2,085	2,089	2,080	2,088	4,700	1,044
2016-12-13	2,066	2,086	2,066	2,085	7,500	1,042.50
2016-12-12	2,069	2,079	2,066	2,074	4,900	1,037
2016-12-09	2,056	2,073	2,056	2,069	10,400	1,034.50
2016-12-08	2,065	2,072	2,060	2,072	6,000	1,036
2016-12-07	2,064	2,064	2,056	2,061	5,700	1,030.50
2016-12-06	2,064	2,064	2,056	2,056	5,700	1,028
2016-12-05	2,062	2,072	2,059	2,066	5,100	1,033
2016-12-02	2,087	2,087	2,060	2,070	4,500	1,035
2016-12-01	2,067	2,097	2,057	2,067	9,500	1,033.50
2016-11-30	2,095	2,095	2,066	2,067	4,800	1,033.50
2016-11-29	2,091	2,099	2,072	2,073	5,300	1,036.50
2016-11-28	2,098	2,109	2,085	2,091	9,700	1,045.50
2016-11-25	2,072	2,086	2,068	2,086	4,700	1,043
2016-11-24	2,089	2,089	2,073	2,076	4,500	1,038
2016-11-22	2,060	2,085	2,056	2,080	8,700	1,040
2016-11-21	2,057	2,063	2,053	2,060	4,700	1,030
2016-11-18	2,060	2,065	2,052	2,057	5,000	1,028.50
2016-11-17	2,050	2,059	2,049	2,059	6,000	1,029.50
2016-11-16	2,050	2,060	2,048	2,057	5,700	1,028.50
2016-11-15	2,057	2,057	2,047	2,049	3,200	1,024.50
2016-11-14	2,043	2,057	2,043	2,057	7,300	1,028.50
2016-11-11	2,042	2,055	2,040	2,043	6,200	1,021.50
2016-11-10	2,048	2,070	2,023	2,042	8,900	1,021
2016-11-09	2,030	2,053	1,975	1,980	21,400	990
2016-11-08	2,041	2,046	2,036	2,039	3,700	1,019.50
2016-11-07	2,040	2,044	2,022	2,042	7,400	1,021
2016-11-04	2,025	2,032	2,021	2,032	8,600	1,016
2016-11-02	2,033	2,038	2,024	2,026	8,500	1,013
2016-11-01	2,031	2,059	2,031	2,047	8,000	1,023.50
2016-10-31	2,023	2,049	2,023	2,030	25,000	1,015
2016-10-28	2,076	2,090	2,063	2,090	27,800	1,045
2016-10-27	2,063	2,080	2,056	2,076	5,700	1,038
2016-10-26	2,036	2,064	2,036	2,064	6,200	1,032
2016-10-25	2,060	2,060	2,040	2,050	8,300	1,025
2016-10-24	2,030	2,040	2,030	2,037	1,900	1,018.50
2016-10-21	2,052	2,061	2,028	2,035	5,200	1,017.50
2016-10-20	2,054	2,066	2,051	2,052	3,200	1,026
2016-10-19	2,046	2,055	2,040	2,053	3,500	1,026.50
2016-10-17	2,073	2,073	2,031	2,038	7,100	1,019
2016-10-13	2,040	2,057	2,031	2,042	4,200	1,021
2016-10-12	2,057	2,059	2,044	2,049	5,000	1,024.50
2016-10-11	2,044	2,056	2,036	2,056	5,500	1,028
2016-10-07	2,055	2,055	2,037	2,044	5,800	1,022
2016-10-06	2,058	2,069	2,050	2,055	5,800	1,027.50
2016-10-05	2,060	2,073	2,055	2,057	8,200	1,028.50
2016-10-04	2,090	2,091	2,069	2,074	7,400	1,037
2016-10-03	2,074	2,086	2,067	2,079	4,900	1,039.50
2016-09-30	2,088	2,093	2,068	2,076	7,800	1,038
2016-09-29	2,060	2,088	2,060	2,088	14,000	1,044
2016-09-28	2,049	2,083	2,030	2,071	42,200	1,035.50
2016-09-27	2,104	2,120	2,090	2,095	94,600	1,047.50
2016-09-26	2,120	2,144	2,119	2,120	26,100	1,060
2016-09-23	2,090	2,129	2,090	2,120	24,500	1,060
2016-09-21	2,137	2,137	2,051	2,122	21,900	1,061
2016-09-20	2,041	2,192	2,037	2,187	20,100	1,093.50
2016-09-16	2,050	2,054	2,039	2,047	3,500	1,023.50
2016-09-15	2,045	2,049	2,039	2,039	5,900	1,019.50
2016-09-14	2,049	2,050	2,039	2,045	6,000	1,022.50
2016-09-13	2,049	2,051	2,033	2,049	18,300	1,024.50
2016-09-12	2,000	2,043	2,000	2,040	13,600	1,020
2016-09-09	2,040	2,049	2,023	2,023	8,200	1,011.50
2016-09-08	2,013	2,053	2,013	2,044	10,600	1,022
2016-09-07	2,040	2,040	2,020	2,026	9,400	1,013
2016-09-06	2,011	2,047	2,004	2,042	12,400	1,021
2016-09-05	2,018	2,018	2,003	2,007	5,200	1,003.50
2016-09-02	2,007	2,014	1,995	1,995	15,300	997.50
2016-09-01	2,008	2,009	2,000	2,007	4,000	1,003.50
2016-08-31	2,005	2,010	1,998	2,007	8,000	1,003.50
2016-08-30	1,995	2,011	1,991	2,007	8,800	1,003.50
2016-08-29	1,985	1,999	1,977	1,988	11,500	994
2016-08-26	2,009	2,009	1,983	1,984	15,400	992
2016-08-25	2,017	2,025	2,003	2,005	15,100	1,002.50
2016-08-24	2,010	2,021	1,999	2,016	14,000	1,008
2016-08-23	2,025	2,025	2,002	2,015	15,800	1,007.50
2016-08-22	2,024	2,029	2,000	2,013	26,800	1,006.50
2016-08-19	1,975	2,026	1,970	1,984	40,500	992
2016-08-18	1,871	1,968	1,871	1,954	118,000	977
2016-08-17	2,111	2,139	1,905	1,951	185,500	975.50
2016-08-16	2,130	2,147	2,110	2,111	3,400	1,055.50
2016-08-15	2,139	2,140	2,128	2,129	1,100	1,064.50
2016-08-12	2,140	2,145	2,133	2,140	2,500	1,070
2016-08-10	2,126	2,140	2,126	2,128	1,800	1,064
2016-08-09	2,114	2,145	2,114	2,142	1,800	1,071
2016-08-08	2,100	2,147	2,100	2,144	4,100	1,072
2016-08-05	2,103	2,105	2,085	2,094	4,500	1,047
2016-08-04	2,102	2,110	2,090	2,103	4,300	1,051.50
2016-08-03	2,102	2,110	2,098	2,101	5,100	1,050.50
2016-08-02	2,112	2,122	2,102	2,104	3,100	1,052
2016-08-01	2,136	2,138	2,100	2,124	9,100	1,062
2016-07-29	2,135	2,149	2,135	2,137	2,500	1,068.50
2016-07-28	2,120	2,140	2,111	2,140	3,200	1,070
2016-07-27	2,124	2,137	2,111	2,137	3,400	1,068.50
2016-07-26	2,125	2,143	2,122	2,123	3,400	1,061.50
2016-07-25	2,137	2,141	2,128	2,141	2,700	1,070.50
2016-07-22	2,110	2,136	2,110	2,125	2,100	1,062.50
2016-07-21	2,130	2,150	2,127	2,134	5,000	1,067
2016-07-20	2,111	2,145	2,108	2,132	4,400	1,066
2016-07-19	2,115	2,115	2,100	2,111	3,800	1,055.50
2016-07-15	2,080	2,130	2,080	2,095	5,500	1,047.50
2016-07-14	2,061	2,110	2,061	2,087	10,700	1,043.50
2016-07-13	2,120	2,143	2,102	2,113	3,300	1,056.50
2016-07-12	2,100	2,128	2,074	2,111	9,800	1,055.50
2016-07-11	2,050	2,085	2,047	2,081	3,600	1,040.50
2016-07-08	2,076	2,080	2,047	2,047	3,900	1,023.50
2016-07-07	2,096	2,096	2,060	2,075	4,300	1,037.50
2016-07-06	2,104	2,104	2,061	2,096	6,300	1,048
2016-07-05	2,139	2,139	2,111	2,130	2,700	1,065
2016-07-04	2,110	2,133	2,106	2,128	2,900	1,064
2016-07-01	2,100	2,125	2,100	2,110	7,100	1,055
2016-06-30	2,092	2,140	2,092	2,102	3,900	1,051
2016-06-29	2,074	2,091	2,072	2,083	5,000	1,041.50
2016-06-28	2,018	2,090	2,016	2,074	6,100	1,037
2016-06-27	2,035	2,094	2,011	2,017	11,100	1,008.50
2016-06-24	2,179	2,179	1,990	2,002	17,600	1,001
2016-06-23	2,150	2,150	2,114	2,129	3,100	1,064.50
2016-06-22	2,120	2,156	2,116	2,150	2,200	1,075
2016-06-21	2,098	2,145	2,091	2,139	6,800	1,069.50
2016-06-20	2,130	2,150	2,113	2,120	4,700	1,060
2016-06-17	2,148	2,148	2,102	2,103	5,300	1,051.50
2016-06-16	2,107	2,125	2,069	2,069	7,800	1,034.50
2016-06-15	2,090	2,106	2,075	2,106	4,600	1,053
2016-06-14	2,105	2,141	2,097	2,100	7,800	1,050
2016-06-13	2,150	2,175	2,112	2,112	10,500	1,056
2016-06-10	2,200	2,200	2,165	2,195	7,700	1,097.50
2016-06-09	2,190	2,200	2,170	2,176	3,900	1,088
2016-06-08	2,200	2,200	2,185	2,190	2,500	1,095
2016-06-07	2,214	2,214	2,181	2,183	3,600	1,091.50
2016-06-06	2,199	2,199	2,150	2,188	6,600	1,094
2016-06-03	2,162	2,220	2,162	2,220	3,600	1,110
2016-06-02	2,188	2,220	2,174	2,174	3,800	1,087
2016-06-01	2,198	2,219	2,187	2,203	4,700	1,101.50
2016-05-31	2,197	2,218	2,197	2,217	3,200	1,108.50
2016-05-30	2,188	2,192	2,174	2,192	3,800	1,096
2016-05-27	2,178	2,179	2,171	2,178	1,600	1,089
2016-05-26	2,171	2,189	2,161	2,178	5,400	1,089
2016-05-25	2,163	2,188	2,159	2,170	4,200	1,085
2016-05-24	2,166	2,185	2,158	2,163	2,400	1,081.50
2016-05-23	2,183	2,185	2,167	2,175	4,100	1,087.50
2016-05-20	2,177	2,185	2,177	2,182	1,800	1,091
2016-05-19	2,187	2,187	2,157	2,177	3,000	1,088.50
2016-05-18	2,174	2,183	2,169	2,169	5,200	1,084.50
2016-05-17	2,159	2,190	2,155	2,190	5,100	1,095
2016-05-16	2,162	2,168	2,150	2,159	3,300	1,079.50
2016-05-13	2,154	2,174	2,153	2,161	5,700	1,080.50
2016-05-12	2,126	2,170	2,124	2,170	6,100	1,085
2016-05-11	2,121	2,145	2,112	2,145	6,400	1,072.50
2016-05-10	2,090	2,138	2,085	2,131	2,800	1,065.50
2016-05-09	2,081	2,093	2,076	2,091	3,400	1,045.50
2016-05-06	2,085	2,099	2,061	2,080	9,200	1,040
2016-05-02	2,090	2,098	2,074	2,078	9,600	1,039
2016-04-28	2,142	2,154	2,111	2,116	7,800	1,058
2016-04-27	2,159	2,159	2,139	2,142	4,800	1,071
2016-04-26	2,133	2,168	2,132	2,140	4,000	1,070
2016-04-25	2,170	2,170	2,144	2,155	4,900	1,077.50
2016-04-22	2,168	2,171	2,155	2,170	3,200	1,085
2016-04-21	2,138	2,188	2,132	2,187	5,100	1,093.50
2016-04-20	2,126	2,145	2,121	2,121	3,800	1,060.50
2016-04-19	2,102	2,153	2,102	2,137	2,700	1,068.50
2016-04-18	2,122	2,122	2,086	2,100	7,100	1,050
2016-04-15	2,148	2,163	2,144	2,163	2,800	1,081.50
2016-04-14	2,149	2,159	2,124	2,159	4,800	1,079.50
2016-04-13	2,132	2,142	2,130	2,139	3,000	1,069.50
2016-04-12	2,156	2,157	2,131	2,137	3,500	1,068.50
2016-04-11	2,180	2,180	2,138	2,156	4,900	1,078
2016-04-08	2,114	2,160	2,114	2,152	6,700	1,076
2016-04-07	2,157	2,176	2,136	2,164	4,900	1,082
2016-04-06	2,174	2,194	2,157	2,168	8,600	1,084
2016-04-05	2,243	2,243	2,181	2,185	8,900	1,092.50
2016-04-04	2,178	2,223	2,178	2,222	6,500	1,111
2016-04-01	2,260	2,264	2,182	2,187	12,500	1,093.50
2016-03-31	2,263	2,296	2,230	2,230	11,000	1,115
2016-03-30	2,257	2,289	2,257	2,269	10,100	1,134.50
2016-03-29	2,270	2,281	2,255	2,277	27,600	1,138.50
2016-03-28	2,295	2,310	2,290	2,300	83,700	1,150
2016-03-25	2,289	2,315	2,289	2,295	14,800	1,147.50
2016-03-24	2,312	2,318	2,282	2,317	7,100	1,158.50
2016-03-23	2,291	2,336	2,290	2,323	8,800	1,161.50
2016-03-22	2,255	2,291	2,255	2,291	10,200	1,145.50
2016-03-18	2,255	2,273	2,250	2,255	6,600	1,127.50
2016-03-17	2,251	2,278	2,251	2,270	6,600	1,135
2016-03-16	2,285	2,287	2,265	2,273	7,800	1,136.50
2016-03-15	2,289	2,290	2,265	2,285	6,500	1,142.50
2016-03-14	2,243	2,291	2,243	2,288	14,100	1,144
2016-03-11	2,210	2,244	2,203	2,242	11,400	1,121
2016-03-10	2,229	2,242	2,218	2,242	9,100	1,121
2016-03-09	2,233	2,233	2,212	2,226	3,300	1,113
2016-03-08	2,234	2,236	2,205	2,233	5,100	1,116.50
2016-03-07	2,239	2,241	2,230	2,231	6,500	1,115.50
2016-03-04	2,238	2,250	2,231	2,241	6,400	1,120.50
2016-03-03	2,211	2,247	2,211	2,247	4,500	1,123.50
2016-03-02	2,207	2,228	2,207	2,210	5,700	1,105
2016-03-01	2,180	2,214	2,180	2,205	7,500	1,102.50
2016-02-29	2,158	2,199	2,158	2,183	7,200	1,091.50
2016-02-26	2,170	2,170	2,138	2,156	3,800	1,078
2016-02-25	2,141	2,164	2,139	2,155	5,600	1,077.50
2016-02-24	2,080	2,143	2,080	2,127	6,600	1,063.50
2016-02-23	2,134	2,143	2,083	2,101	5,700	1,050.50
2016-02-22	2,126	2,143	2,118	2,143	5,100	1,071.50
2016-02-19	2,172	2,192	2,123	2,131	6,000	1,065.50
2016-02-18	2,194	2,228	2,150	2,192	8,700	1,096
2016-02-17	2,196	2,219	2,155	2,172	4,800	1,086
2016-02-16	2,194	2,245	2,194	2,210	15,300	1,105
2016-02-15	2,180	2,274	2,176	2,244	23,800	1,122
2016-02-12	2,050	2,167	2,026	2,157	25,600	1,078.50
2016-02-10	2,189	2,212	2,109	2,109	9,400	1,054.50
2016-02-09	2,181	2,213	2,104	2,189	11,000	1,094.50
2016-02-08	2,107	2,261	2,107	2,229	17,400	1,114.50
2016-02-05	2,088	2,125	2,088	2,118	14,100	1,059
2016-02-04	2,088	2,100	2,082	2,085	4,200	1,042.50
2016-02-03	2,115	2,115	2,090	2,107	5,700	1,053.50
2016-02-02	2,146	2,150	2,134	2,137	5,700	1,068.50
2016-02-01	2,067	2,149	2,067	2,147	13,300	1,073.50
2016-01-29	2,018	2,076	2,018	2,064	5,100	1,032
2016-01-28	2,044	2,050	2,017	2,017	4,900	1,008.50
2016-01-27	2,000	2,047	2,000	2,044	8,700	1,022
2016-01-26	2,010	2,056	1,998	1,998	12,800	999
2016-01-25	2,048	2,112	2,019	2,090	5,400	1,045
2016-01-22	1,952	2,012	1,940	2,010	15,700	1,005
2016-01-21	2,000	2,069	1,950	1,950	15,000	975
2016-01-20	2,067	2,076	2,008	2,008	8,500	1,004
2016-01-19	2,061	2,138	2,055	2,055	5,300	1,027.50
2016-01-18	2,077	2,084	2,061	2,071	5,400	1,035.50
2016-01-15	2,096	2,123	2,083	2,093	6,600	1,046.50
2016-01-14	2,072	2,094	2,070	2,075	8,900	1,037.50
2016-01-13	2,119	2,184	2,119	2,147	7,000	1,073.50
2016-01-12	2,100	2,117	2,069	2,069	13,700	1,034.50
2016-01-08	2,126	2,195	2,110	2,115	12,400	1,057.50
2016-01-07	2,176	2,176	2,116	2,138	8,000	1,069
2016-01-06	2,200	2,223	2,156	2,198	7,000	1,099
2016-01-05	2,200	2,226	2,191	2,199	10,100	1,099.50
2016-01-04	2,244	2,300	2,211	2,216	5,600	1,108

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