Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ(9267)の株価時系列情報
Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ(9267)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,956 | 2,998 | 2,922 | 2,971 | 37,500 |
| 2018/12/27 | 3,050 | 3,075 | 2,943 | 3,000 | 56,000 |
| 2018/12/26 | 2,766 | 2,867 | 2,751 | 2,834 | 53,000 |
| 2018/12/25 | 2,850 | 2,879 | 2,687 | 2,687 | 125,100 |
| 2018/12/21 | 3,185 | 3,185 | 2,980 | 3,055 | 97,800 |
| 2018/12/20 | 3,390 | 3,390 | 3,230 | 3,245 | 48,700 |
| 2018/12/19 | 3,390 | 3,500 | 3,370 | 3,390 | 48,500 |
| 2018/12/18 | 3,500 | 3,535 | 3,335 | 3,390 | 140,600 |
| 2018/12/17 | 3,650 | 3,675 | 3,565 | 3,565 | 173,500 |
| 2018/12/14 | 3,705 | 3,725 | 3,650 | 3,650 | 49,500 |
| 2018/12/13 | 3,680 | 3,750 | 3,680 | 3,735 | 41,600 |
| 2018/12/12 | 3,560 | 3,725 | 3,555 | 3,690 | 96,800 |
| 2018/12/11 | 3,630 | 3,630 | 3,515 | 3,515 | 47,200 |
| 2018/12/10 | 3,705 | 3,715 | 3,580 | 3,600 | 64,400 |
| 2018/12/07 | 3,730 | 3,770 | 3,710 | 3,720 | 38,400 |
| 2018/12/06 | 3,790 | 3,800 | 3,715 | 3,745 | 68,200 |
| 2018/12/05 | 3,680 | 3,840 | 3,675 | 3,810 | 101,000 |
| 2018/12/04 | 3,815 | 3,865 | 3,705 | 3,725 | 92,600 |
| 2018/12/03 | 3,745 | 3,810 | 3,720 | 3,790 | 63,000 |
| 2018/11/30 | 3,670 | 3,710 | 3,660 | 3,705 | 46,500 |
| 2018/11/29 | 3,595 | 3,685 | 3,595 | 3,665 | 61,800 |
| 2018/11/28 | 3,510 | 3,635 | 3,505 | 3,575 | 61,200 |
| 2018/11/27 | 3,430 | 3,495 | 3,410 | 3,495 | 45,000 |
| 2018/11/26 | 3,460 | 3,500 | 3,420 | 3,425 | 43,100 |
| 2018/11/22 | 3,470 | 3,495 | 3,450 | 3,460 | 25,200 |
| 2018/11/21 | 3,465 | 3,505 | 3,435 | 3,465 | 38,500 |
| 2018/11/20 | 3,485 | 3,520 | 3,470 | 3,480 | 19,300 |
| 2018/11/19 | 3,500 | 3,540 | 3,490 | 3,505 | 17,900 |
| 2018/11/16 | 3,515 | 3,575 | 3,500 | 3,505 | 23,300 |
| 2018/11/15 | 3,475 | 3,545 | 3,450 | 3,530 | 37,400 |
| 2018/11/14 | 3,500 | 3,500 | 3,440 | 3,475 | 55,600 |
| 2018/11/13 | 3,480 | 3,570 | 3,440 | 3,500 | 63,600 |
| 2018/11/12 | 3,565 | 3,635 | 3,510 | 3,545 | 60,300 |
| 2018/11/09 | 3,455 | 3,620 | 3,450 | 3,595 | 79,100 |
| 2018/11/08 | 3,500 | 3,540 | 3,420 | 3,455 | 143,300 |
| 2018/11/07 | 3,710 | 3,735 | 3,445 | 3,500 | 359,700 |
| 2018/11/06 | 3,720 | 3,770 | 3,680 | 3,690 | 39,300 |
| 2018/11/05 | 3,700 | 3,765 | 3,655 | 3,725 | 35,800 |
| 2018/11/02 | 3,595 | 3,675 | 3,595 | 3,665 | 44,700 |
| 2018/11/01 | 3,650 | 3,650 | 3,555 | 3,565 | 58,600 |
| 2018/10/31 | 3,600 | 3,685 | 3,550 | 3,650 | 49,400 |
| 2018/10/30 | 3,450 | 3,570 | 3,430 | 3,545 | 62,800 |
| 2018/10/29 | 3,550 | 3,595 | 3,470 | 3,500 | 43,700 |
| 2018/10/26 | 3,620 | 3,645 | 3,480 | 3,540 | 83,500 |
| 2018/10/25 | 3,630 | 3,655 | 3,575 | 3,590 | 67,400 |
| 2018/10/24 | 3,555 | 3,795 | 3,555 | 3,770 | 100,800 |
| 2018/10/23 | 3,620 | 3,635 | 3,555 | 3,560 | 42,300 |
| 2018/10/22 | 3,720 | 3,735 | 3,595 | 3,610 | 101,300 |
| 2018/10/19 | 3,730 | 3,730 | 3,660 | 3,680 | 97,400 |
| 2018/10/18 | 4,170 | 4,185 | 3,740 | 3,755 | 377,200 |
| 2018/10/17 | 4,150 | 4,175 | 4,070 | 4,160 | 83,300 |
| 2018/10/16 | 4,030 | 4,095 | 4,030 | 4,065 | 24,500 |
| 2018/10/15 | 4,100 | 4,120 | 4,015 | 4,035 | 26,700 |
| 2018/10/12 | 4,000 | 4,105 | 4,000 | 4,080 | 24,300 |
| 2018/10/11 | 4,000 | 4,110 | 4,000 | 4,020 | 34,400 |
| 2018/10/10 | 4,120 | 4,185 | 4,040 | 4,165 | 14,100 |
| 2018/10/09 | 4,190 | 4,190 | 4,080 | 4,105 | 22,000 |
| 2018/10/05 | 4,245 | 4,270 | 4,170 | 4,175 | 26,800 |
| 2018/10/04 | 4,290 | 4,320 | 4,225 | 4,265 | 21,900 |
| 2018/10/03 | 4,270 | 4,295 | 4,220 | 4,265 | 22,100 |
| 2018/10/02 | 4,380 | 4,385 | 4,255 | 4,265 | 26,200 |
| 2018/10/01 | 4,395 | 4,405 | 4,345 | 4,350 | 28,100 |
| 2018/09/28 | 4,255 | 4,390 | 4,240 | 4,380 | 78,600 |
| 2018/09/27 | 4,330 | 4,335 | 4,190 | 4,200 | 57,600 |
| 2018/09/26 | 4,280 | 4,385 | 4,280 | 4,315 | 84,000 |
| 2018/09/25 | 4,375 | 4,380 | 4,230 | 4,290 | 104,600 |
| 2018/09/21 | 4,350 | 4,440 | 4,340 | 4,440 | 137,400 |
| 2018/09/20 | 4,325 | 4,330 | 4,240 | 4,310 | 54,500 |
| 2018/09/19 | 4,280 | 4,370 | 4,250 | 4,350 | 95,400 |
| 2018/09/18 | 4,175 | 4,260 | 4,135 | 4,245 | 58,000 |
| 2018/09/14 | 4,145 | 4,190 | 4,115 | 4,180 | 57,500 |
| 2018/09/13 | 4,075 | 4,120 | 4,050 | 4,105 | 31,800 |
| 2018/09/12 | 4,025 | 4,090 | 4,000 | 4,065 | 44,100 |
| 2018/09/11 | 3,975 | 4,080 | 3,935 | 4,065 | 63,000 |
| 2018/09/10 | 3,905 | 3,975 | 3,895 | 3,965 | 20,900 |
| 2018/09/07 | 3,955 | 3,960 | 3,890 | 3,930 | 22,000 |
| 2018/09/06 | 3,900 | 3,965 | 3,875 | 3,955 | 36,500 |
| 2018/09/05 | 3,975 | 3,990 | 3,950 | 3,965 | 20,400 |
| 2018/09/04 | 3,910 | 4,020 | 3,870 | 3,975 | 39,100 |
| 2018/09/03 | 4,000 | 4,000 | 3,850 | 3,935 | 74,300 |
| 2018/08/31 | 3,930 | 4,040 | 3,895 | 4,030 | 57,800 |
| 2018/08/30 | 3,920 | 3,965 | 3,835 | 3,940 | 59,900 |
| 2018/08/29 | 3,845 | 3,915 | 3,845 | 3,885 | 27,800 |
| 2018/08/28 | 3,950 | 3,955 | 3,825 | 3,875 | 45,700 |
| 2018/08/27 | 3,880 | 3,945 | 3,850 | 3,930 | 67,800 |
| 2018/08/24 | 3,740 | 3,875 | 3,725 | 3,865 | 56,100 |
| 2018/08/23 | 3,680 | 3,740 | 3,680 | 3,725 | 18,000 |
| 2018/08/22 | 3,580 | 3,715 | 3,570 | 3,675 | 26,400 |
| 2018/08/21 | 3,600 | 3,695 | 3,600 | 3,610 | 35,500 |
| 2018/08/20 | 3,565 | 3,630 | 3,565 | 3,610 | 29,100 |
| 2018/08/17 | 3,540 | 3,620 | 3,540 | 3,565 | 42,500 |
| 2018/08/16 | 3,620 | 3,620 | 3,520 | 3,520 | 59,300 |
| 2018/08/15 | 3,600 | 3,660 | 3,600 | 3,645 | 19,200 |
| 2018/08/14 | 3,570 | 3,650 | 3,570 | 3,645 | 27,000 |
| 2018/08/13 | 3,690 | 3,690 | 3,535 | 3,570 | 53,200 |
| 2018/08/10 | 3,765 | 3,765 | 3,690 | 3,715 | 31,000 |
| 2018/08/09 | 3,750 | 3,775 | 3,705 | 3,765 | 16,600 |
| 2018/08/08 | 3,705 | 3,755 | 3,705 | 3,735 | 20,600 |
| 2018/08/07 | 3,775 | 3,775 | 3,690 | 3,710 | 29,700 |
| 2018/08/06 | 3,730 | 3,820 | 3,730 | 3,775 | 47,200 |
| 2018/08/03 | 3,755 | 3,790 | 3,705 | 3,715 | 25,700 |
| 2018/08/02 | 3,775 | 3,815 | 3,745 | 3,745 | 43,400 |
| 2018/08/01 | 3,865 | 3,870 | 3,790 | 3,800 | 59,100 |
| 2018/07/31 | 3,980 | 3,980 | 3,840 | 3,865 | 80,900 |
| 2018/07/30 | 4,000 | 4,055 | 3,975 | 3,980 | 67,600 |
| 2018/07/27 | 3,930 | 3,990 | 3,930 | 3,985 | 55,300 |
| 2018/07/26 | 3,910 | 3,925 | 3,860 | 3,915 | 51,200 |
| 2018/07/25 | 3,915 | 3,935 | 3,865 | 3,905 | 50,400 |
| 2018/07/24 | 4,000 | 4,000 | 3,860 | 3,905 | 123,400 |
| 2018/07/23 | 3,875 | 4,045 | 3,875 | 4,000 | 180,000 |
| 2018/07/20 | 4,400 | 4,400 | 3,870 | 3,870 | 467,900 |
| 2018/07/19 | 4,275 | 4,365 | 4,260 | 4,350 | 60,200 |
| 2018/07/18 | 4,270 | 4,350 | 4,240 | 4,275 | 31,700 |
| 2018/07/17 | 4,260 | 4,305 | 4,225 | 4,240 | 31,000 |
| 2018/07/13 | 4,270 | 4,310 | 4,240 | 4,285 | 21,400 |
| 2018/07/12 | 4,245 | 4,310 | 4,245 | 4,270 | 15,400 |
| 2018/07/11 | 4,215 | 4,260 | 4,165 | 4,220 | 22,700 |
| 2018/07/10 | 4,300 | 4,355 | 4,245 | 4,255 | 42,100 |
| 2018/07/09 | 4,180 | 4,265 | 4,085 | 4,245 | 61,500 |
| 2018/07/06 | 4,020 | 4,145 | 4,020 | 4,135 | 32,200 |
| 2018/07/05 | 4,155 | 4,155 | 3,980 | 3,995 | 41,200 |
| 2018/07/04 | 4,135 | 4,155 | 4,065 | 4,120 | 35,500 |
| 2018/07/03 | 4,205 | 4,260 | 4,100 | 4,135 | 34,400 |
| 2018/07/02 | 4,470 | 4,470 | 4,195 | 4,200 | 69,900 |
| 2018/06/29 | 4,510 | 4,545 | 4,445 | 4,525 | 99,400 |
| 2018/06/28 | 4,385 | 4,450 | 4,220 | 4,450 | 113,200 |
| 2018/06/27 | 4,265 | 4,365 | 4,250 | 4,320 | 25,700 |
| 2018/06/26 | 4,280 | 4,315 | 4,250 | 4,300 | 34,400 |
| 2018/06/25 | 4,500 | 4,535 | 4,275 | 4,290 | 73,300 |
| 2018/06/22 | 4,550 | 4,555 | 4,490 | 4,520 | 73,000 |
| 2018/06/21 | 4,390 | 4,505 | 4,345 | 4,505 | 64,800 |
| 2018/06/20 | 4,400 | 4,400 | 4,285 | 4,330 | 65,500 |
| 2018/06/19 | 4,555 | 4,560 | 4,280 | 4,310 | 110,500 |
| 2018/06/18 | 4,545 | 4,590 | 4,470 | 4,510 | 142,000 |
| 2018/06/15 | 4,600 | 4,610 | 4,485 | 4,485 | 335,300 |
| 2018/06/14 | 4,610 | 4,630 | 4,560 | 4,570 | 86,500 |
| 2018/06/13 | 4,585 | 4,615 | 4,565 | 4,590 | 51,900 |
| 2018/06/12 | 4,610 | 4,640 | 4,590 | 4,615 | 66,100 |
| 2018/06/11 | 4,585 | 4,620 | 4,560 | 4,610 | 121,400 |
| 2018/06/08 | 4,555 | 4,570 | 4,510 | 4,560 | 76,700 |
| 2018/06/07 | 4,455 | 4,545 | 4,415 | 4,545 | 101,700 |
| 2018/06/06 | 4,500 | 4,500 | 4,400 | 4,405 | 81,400 |
| 2018/06/05 | 4,560 | 4,620 | 4,510 | 4,520 | 93,400 |
| 2018/06/04 | 4,480 | 4,565 | 4,480 | 4,560 | 152,800 |
| 2018/06/01 | 4,405 | 4,480 | 4,365 | 4,465 | 42,700 |
| 2018/05/31 | 4,270 | 4,440 | 4,270 | 4,440 | 58,400 |
| 2018/05/30 | 4,290 | 4,315 | 4,260 | 4,265 | 34,900 |
| 2018/05/29 | 4,400 | 4,405 | 4,335 | 4,360 | 33,600 |
| 2018/05/28 | 4,425 | 4,465 | 4,375 | 4,415 | 36,900 |
| 2018/05/25 | 4,335 | 4,460 | 4,335 | 4,435 | 64,900 |
| 2018/05/24 | 4,375 | 4,420 | 4,345 | 4,375 | 25,300 |
| 2018/05/23 | 4,400 | 4,430 | 4,360 | 4,390 | 32,000 |
| 2018/05/22 | 4,385 | 4,435 | 4,360 | 4,400 | 41,900 |
| 2018/05/21 | 4,390 | 4,435 | 4,385 | 4,425 | 30,400 |
| 2018/05/18 | 4,385 | 4,405 | 4,320 | 4,385 | 33,000 |
| 2018/05/17 | 4,460 | 4,460 | 4,390 | 4,390 | 33,300 |
| 2018/05/16 | 4,475 | 4,500 | 4,440 | 4,460 | 63,900 |
| 2018/05/15 | 4,480 | 4,485 | 4,405 | 4,470 | 51,900 |
| 2018/05/14 | 4,400 | 4,470 | 4,370 | 4,465 | 95,200 |
| 2018/05/11 | 4,320 | 4,400 | 4,290 | 4,390 | 46,400 |
| 2018/05/10 | 4,270 | 4,325 | 4,235 | 4,320 | 40,800 |
| 2018/05/09 | 4,420 | 4,420 | 4,210 | 4,235 | 81,000 |
| 2018/05/08 | 4,375 | 4,425 | 4,355 | 4,410 | 80,800 |
| 2018/05/07 | 4,300 | 4,395 | 4,300 | 4,375 | 62,400 |
| 2018/05/02 | 4,260 | 4,295 | 4,240 | 4,290 | 57,500 |
| 2018/05/01 | 4,255 | 4,280 | 4,215 | 4,240 | 47,500 |
| 2018/04/27 | 4,230 | 4,285 | 4,230 | 4,285 | 95,300 |
| 2018/04/26 | 4,145 | 4,200 | 4,105 | 4,185 | 94,700 |
| 2018/04/25 | 3,995 | 4,150 | 3,970 | 4,130 | 75,800 |
| 2018/04/24 | 4,085 | 4,160 | 4,015 | 4,020 | 113,500 |
| 2018/04/23 | 4,030 | 4,125 | 3,940 | 4,085 | 120,600 |
| 2018/04/20 | 3,720 | 4,040 | 3,680 | 4,030 | 287,700 |
| 2018/04/19 | 3,715 | 3,735 | 3,680 | 3,710 | 20,700 |
| 2018/04/18 | 3,730 | 3,765 | 3,690 | 3,715 | 38,100 |
| 2018/04/17 | 3,680 | 3,780 | 3,680 | 3,750 | 47,200 |
| 2018/04/16 | 3,660 | 3,750 | 3,615 | 3,680 | 46,700 |
| 2018/04/13 | 3,720 | 3,720 | 3,605 | 3,630 | 51,700 |
| 2018/04/12 | 3,650 | 3,705 | 3,630 | 3,670 | 38,500 |
| 2018/04/11 | 3,695 | 3,695 | 3,610 | 3,620 | 28,600 |
| 2018/04/10 | 3,735 | 3,755 | 3,660 | 3,665 | 23,200 |
| 2018/04/09 | 3,740 | 3,785 | 3,640 | 3,715 | 66,000 |
| 2018/04/06 | 3,765 | 3,815 | 3,725 | 3,735 | 22,800 |
| 2018/04/05 | 3,850 | 3,850 | 3,750 | 3,765 | 30,600 |
| 2018/04/04 | 3,780 | 3,840 | 3,780 | 3,820 | 52,000 |
| 2018/04/03 | 3,680 | 3,770 | 3,655 | 3,730 | 26,800 |
| 2018/04/02 | 3,780 | 3,800 | 3,700 | 3,715 | 26,300 |
| 2018/03/30 | 3,760 | 3,800 | 3,740 | 3,785 | 27,800 |
| 2018/03/29 | 3,750 | 3,795 | 3,690 | 3,725 | 50,700 |
| 2018/03/28 | 3,660 | 3,725 | 3,575 | 3,680 | 38,900 |
| 2018/03/27 | 3,630 | 3,680 | 3,630 | 3,660 | 24,800 |
| 2018/03/26 | 3,535 | 3,600 | 3,515 | 3,600 | 33,200 |
| 2018/03/23 | 3,635 | 3,670 | 3,575 | 3,590 | 33,400 |
| 2018/03/22 | 3,725 | 3,760 | 3,705 | 3,760 | 15,600 |
| 2018/03/20 | 3,680 | 3,745 | 3,645 | 3,740 | 20,100 |
| 2018/03/19 | 3,825 | 3,825 | 3,710 | 3,720 | 33,600 |
| 2018/03/16 | 3,840 | 3,875 | 3,790 | 3,840 | 32,500 |
| 2018/03/15 | 3,760 | 3,815 | 3,745 | 3,815 | 40,000 |
| 2018/03/14 | 3,730 | 3,790 | 3,660 | 3,755 | 47,900 |
| 2018/03/13 | 3,670 | 3,795 | 3,660 | 3,795 | 42,600 |
| 2018/03/12 | 3,660 | 3,720 | 3,605 | 3,720 | 61,800 |
| 2018/03/09 | 3,625 | 3,680 | 3,540 | 3,550 | 51,900 |
| 2018/03/08 | 3,635 | 3,635 | 3,535 | 3,555 | 29,800 |
| 2018/03/07 | 3,485 | 3,640 | 3,485 | 3,615 | 54,200 |
| 2018/03/06 | 3,500 | 3,515 | 3,460 | 3,485 | 21,400 |
| 2018/03/05 | 3,485 | 3,490 | 3,390 | 3,410 | 32,100 |
| 2018/03/02 | 3,555 | 3,570 | 3,485 | 3,490 | 39,100 |
| 2018/03/01 | 3,500 | 3,655 | 3,495 | 3,645 | 77,600 |
| 2018/02/28 | 3,550 | 3,585 | 3,490 | 3,490 | 41,900 |
| 2018/02/27 | 3,550 | 3,625 | 3,550 | 3,600 | 50,200 |
| 2018/02/26 | 3,460 | 3,520 | 3,460 | 3,520 | 32,200 |
| 2018/02/23 | 3,400 | 3,465 | 3,375 | 3,455 | 44,900 |
| 2018/02/22 | 3,360 | 3,440 | 3,360 | 3,370 | 52,400 |
| 2018/02/21 | 3,400 | 3,420 | 3,355 | 3,360 | 51,600 |
| 2018/02/20 | 3,465 | 3,475 | 3,375 | 3,380 | 67,000 |
| 2018/02/19 | 3,445 | 3,485 | 3,420 | 3,465 | 71,900 |
| 2018/02/16 | 3,380 | 3,515 | 3,380 | 3,390 | 90,200 |
| 2018/02/15 | 3,460 | 3,510 | 3,380 | 3,390 | 103,000 |
| 2018/02/14 | 3,500 | 3,565 | 3,425 | 3,470 | 52,000 |
| 2018/02/13 | 3,610 | 3,645 | 3,500 | 3,500 | 47,700 |
| 2018/02/09 | 3,500 | 3,575 | 3,465 | 3,570 | 56,400 |
| 2018/02/08 | 3,580 | 3,720 | 3,580 | 3,700 | 50,400 |
| 2018/02/07 | 3,680 | 3,800 | 3,575 | 3,575 | 58,800 |
| 2018/02/06 | 3,560 | 3,580 | 3,385 | 3,520 | 138,300 |
| 2018/02/05 | 3,710 | 3,755 | 3,705 | 3,735 | 38,200 |
| 2018/02/02 | 3,770 | 3,840 | 3,730 | 3,810 | 45,200 |
| 2018/02/01 | 3,795 | 3,865 | 3,765 | 3,835 | 59,800 |
| 2018/01/31 | 3,820 | 3,875 | 3,690 | 3,690 | 83,700 |
| 2018/01/30 | 3,985 | 3,985 | 3,780 | 3,850 | 165,600 |
| 2018/01/29 | 3,960 | 4,005 | 3,885 | 4,005 | 194,300 |
| 2018/01/26 | 3,600 | 3,835 | 3,560 | 3,830 | 234,500 |
| 2018/01/25 | 3,625 | 3,655 | 3,580 | 3,580 | 53,000 |
| 2018/01/24 | 3,700 | 3,700 | 3,620 | 3,625 | 45,400 |
| 2018/01/23 | 3,645 | 3,700 | 3,595 | 3,695 | 157,500 |
| 2018/01/22 | 3,470 | 3,635 | 3,470 | 3,590 | 125,400 |
| 2018/01/19 | 3,500 | 3,515 | 3,435 | 3,480 | 131,900 |
| 2018/01/18 | 3,670 | 3,670 | 3,515 | 3,535 | 161,000 |
| 2018/01/17 | 3,750 | 3,760 | 3,680 | 3,690 | 162,000 |
| 2018/01/16 | 3,810 | 3,835 | 3,765 | 3,830 | 50,200 |
| 2018/01/15 | 3,875 | 3,890 | 3,755 | 3,790 | 98,700 |
| 2018/01/12 | 3,995 | 4,020 | 3,875 | 3,875 | 124,100 |
| 2018/01/11 | 4,010 | 4,045 | 3,995 | 4,020 | 88,200 |
| 2018/01/10 | 4,025 | 4,080 | 4,020 | 4,060 | 52,500 |
| 2018/01/09 | 4,030 | 4,075 | 3,995 | 4,055 | 52,900 |
| 2018/01/05 | 4,105 | 4,110 | 4,005 | 4,025 | 62,800 |
| 2018/01/04 | 4,130 | 4,145 | 4,070 | 4,120 | 43,000 |