Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ(9828)の株価時系列情報
Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ(9828)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,189 | 1,194 | 1,186 | 1,187 | 4,600 |
| 2009/12/29 | 1,189 | 1,190 | 1,186 | 1,190 | 2,800 |
| 2009/12/28 | 1,189 | 1,190 | 1,185 | 1,185 | 3,000 |
| 2009/12/25 | 1,184 | 1,191 | 1,183 | 1,187 | 4,200 |
| 2009/12/24 | 1,188 | 1,192 | 1,183 | 1,184 | 3,400 |
| 2009/12/22 | 1,200 | 1,200 | 1,187 | 1,187 | 6,900 |
| 2009/12/21 | 1,190 | 1,192 | 1,186 | 1,186 | 1,600 |
| 2009/12/18 | 1,188 | 1,188 | 1,183 | 1,185 | 2,400 |
| 2009/12/17 | 1,185 | 1,192 | 1,184 | 1,188 | 5,000 |
| 2009/12/16 | 1,187 | 1,191 | 1,184 | 1,190 | 6,900 |
| 2009/12/15 | 1,183 | 1,184 | 1,182 | 1,183 | 4,000 |
| 2009/12/14 | 1,194 | 1,194 | 1,180 | 1,191 | 5,300 |
| 2009/12/11 | 1,190 | 1,190 | 1,182 | 1,189 | 7,000 |
| 2009/12/10 | 1,186 | 1,194 | 1,186 | 1,190 | 1,400 |
| 2009/12/09 | 1,184 | 1,184 | 1,180 | 1,182 | 4,400 |
| 2009/12/08 | 1,199 | 1,202 | 1,181 | 1,183 | 7,200 |
| 2009/12/07 | 1,216 | 1,216 | 1,200 | 1,205 | 6,000 |
| 2009/12/04 | 1,191 | 1,206 | 1,191 | 1,203 | 8,900 |
| 2009/12/03 | 1,197 | 1,200 | 1,192 | 1,200 | 7,300 |
| 2009/12/02 | 1,197 | 1,199 | 1,192 | 1,195 | 4,700 |
| 2009/12/01 | 1,193 | 1,202 | 1,183 | 1,196 | 7,200 |
| 2009/11/30 | 1,176 | 1,193 | 1,176 | 1,193 | 7,700 |
| 2009/11/27 | 1,184 | 1,185 | 1,180 | 1,180 | 6,400 |
| 2009/11/26 | 1,169 | 1,176 | 1,169 | 1,170 | 4,600 |
| 2009/11/25 | 1,181 | 1,181 | 1,168 | 1,169 | 3,500 |
| 2009/11/24 | 1,199 | 1,199 | 1,180 | 1,180 | 6,400 |
| 2009/11/20 | 1,204 | 1,207 | 1,190 | 1,193 | 4,100 |
| 2009/11/19 | 1,210 | 1,210 | 1,190 | 1,192 | 5,500 |
| 2009/11/18 | 1,208 | 1,210 | 1,205 | 1,210 | 3,700 |
| 2009/11/17 | 1,205 | 1,209 | 1,202 | 1,208 | 3,200 |
| 2009/11/16 | 1,209 | 1,209 | 1,203 | 1,204 | 4,100 |
| 2009/11/13 | 1,210 | 1,210 | 1,205 | 1,208 | 2,200 |
| 2009/11/12 | 1,206 | 1,211 | 1,204 | 1,206 | 2,900 |
| 2009/11/11 | 1,208 | 1,210 | 1,204 | 1,206 | 2,000 |
| 2009/11/10 | 1,205 | 1,210 | 1,205 | 1,207 | 5,100 |
| 2009/11/09 | 1,207 | 1,208 | 1,204 | 1,204 | 2,300 |
| 2009/11/06 | 1,209 | 1,209 | 1,203 | 1,207 | 3,300 |
| 2009/11/05 | 1,210 | 1,210 | 1,208 | 1,209 | 7,200 |
| 2009/11/04 | 1,198 | 1,211 | 1,198 | 1,211 | 8,600 |
| 2009/11/02 | 1,202 | 1,205 | 1,199 | 1,203 | 8,100 |
| 2009/10/30 | 1,203 | 1,205 | 1,198 | 1,201 | 6,000 |
| 2009/10/29 | 1,206 | 1,206 | 1,191 | 1,202 | 7,300 |
| 2009/10/28 | 1,197 | 1,207 | 1,197 | 1,202 | 4,300 |
| 2009/10/27 | 1,204 | 1,204 | 1,194 | 1,197 | 7,900 |
| 2009/10/26 | 1,207 | 1,210 | 1,203 | 1,209 | 8,000 |
| 2009/10/23 | 1,193 | 1,205 | 1,193 | 1,201 | 3,000 |
| 2009/10/22 | 1,196 | 1,199 | 1,186 | 1,193 | 4,100 |
| 2009/10/21 | 1,199 | 1,212 | 1,195 | 1,212 | 7,300 |
| 2009/10/20 | 1,198 | 1,203 | 1,195 | 1,198 | 6,300 |
| 2009/10/19 | 1,195 | 1,198 | 1,192 | 1,197 | 2,800 |
| 2009/10/16 | 1,198 | 1,198 | 1,193 | 1,193 | 2,700 |
| 2009/10/15 | 1,189 | 1,198 | 1,189 | 1,195 | 3,600 |
| 2009/10/14 | 1,188 | 1,188 | 1,181 | 1,182 | 3,900 |
| 2009/10/13 | 1,182 | 1,189 | 1,182 | 1,187 | 3,100 |
| 2009/10/09 | 1,182 | 1,184 | 1,176 | 1,183 | 6,200 |
| 2009/10/08 | 1,182 | 1,182 | 1,181 | 1,181 | 3,200 |
| 2009/10/07 | 1,188 | 1,188 | 1,181 | 1,181 | 3,300 |
| 2009/10/06 | 1,190 | 1,190 | 1,186 | 1,187 | 3,400 |
| 2009/10/05 | 1,191 | 1,204 | 1,191 | 1,191 | 6,800 |
| 2009/10/02 | 1,186 | 1,195 | 1,186 | 1,191 | 5,900 |
| 2009/10/01 | 1,198 | 1,198 | 1,191 | 1,193 | 4,400 |
| 2009/09/30 | 1,192 | 1,204 | 1,191 | 1,200 | 7,800 |
| 2009/09/29 | 1,208 | 1,208 | 1,182 | 1,192 | 3,700 |
| 2009/09/28 | 1,197 | 1,211 | 1,190 | 1,207 | 9,800 |
| 2009/09/25 | 1,200 | 1,210 | 1,191 | 1,191 | 44,300 |
| 2009/09/24 | 1,242 | 1,243 | 1,221 | 1,235 | 115,700 |
| 2009/09/18 | 1,229 | 1,232 | 1,226 | 1,232 | 10,300 |
| 2009/09/17 | 1,227 | 1,233 | 1,227 | 1,229 | 9,100 |
| 2009/09/16 | 1,239 | 1,239 | 1,230 | 1,230 | 13,600 |
| 2009/09/15 | 1,234 | 1,235 | 1,233 | 1,233 | 8,900 |
| 2009/09/14 | 1,239 | 1,239 | 1,234 | 1,235 | 4,100 |
| 2009/09/11 | 1,243 | 1,243 | 1,235 | 1,236 | 9,800 |
| 2009/09/10 | 1,232 | 1,236 | 1,230 | 1,231 | 6,900 |
| 2009/09/09 | 1,226 | 1,231 | 1,226 | 1,229 | 4,800 |
| 2009/09/08 | 1,220 | 1,226 | 1,220 | 1,224 | 2,500 |
| 2009/09/07 | 1,217 | 1,221 | 1,217 | 1,219 | 7,100 |
| 2009/09/04 | 1,218 | 1,219 | 1,216 | 1,217 | 5,000 |
| 2009/09/03 | 1,216 | 1,219 | 1,216 | 1,217 | 6,400 |
| 2009/09/02 | 1,220 | 1,223 | 1,216 | 1,218 | 7,200 |
| 2009/09/01 | 1,221 | 1,221 | 1,218 | 1,220 | 6,200 |
| 2009/08/31 | 1,220 | 1,223 | 1,216 | 1,220 | 4,000 |
| 2009/08/28 | 1,219 | 1,220 | 1,215 | 1,219 | 7,700 |
| 2009/08/27 | 1,216 | 1,218 | 1,213 | 1,218 | 5,300 |
| 2009/08/26 | 1,214 | 1,215 | 1,210 | 1,213 | 5,600 |
| 2009/08/25 | 1,209 | 1,213 | 1,208 | 1,212 | 4,100 |
| 2009/08/24 | 1,204 | 1,215 | 1,200 | 1,210 | 10,500 |
| 2009/08/21 | 1,213 | 1,214 | 1,203 | 1,212 | 5,000 |
| 2009/08/20 | 1,205 | 1,215 | 1,202 | 1,212 | 6,500 |
| 2009/08/19 | 1,210 | 1,212 | 1,202 | 1,207 | 3,300 |
| 2009/08/18 | 1,213 | 1,213 | 1,202 | 1,211 | 1,700 |
| 2009/08/17 | 1,218 | 1,218 | 1,205 | 1,205 | 5,600 |
| 2009/08/14 | 1,211 | 1,216 | 1,207 | 1,214 | 3,700 |
| 2009/08/13 | 1,211 | 1,213 | 1,210 | 1,211 | 1,800 |
| 2009/08/12 | 1,202 | 1,217 | 1,202 | 1,211 | 3,900 |
| 2009/08/11 | 1,209 | 1,211 | 1,202 | 1,211 | 3,100 |
| 2009/08/10 | 1,203 | 1,209 | 1,203 | 1,208 | 3,500 |
| 2009/08/07 | 1,212 | 1,212 | 1,202 | 1,202 | 3,800 |
| 2009/08/06 | 1,217 | 1,217 | 1,209 | 1,209 | 2,300 |
| 2009/08/05 | 1,207 | 1,216 | 1,207 | 1,213 | 7,700 |
| 2009/08/04 | 1,208 | 1,212 | 1,207 | 1,211 | 7,200 |
| 2009/08/03 | 1,202 | 1,212 | 1,201 | 1,204 | 5,900 |
| 2009/07/31 | 1,209 | 1,209 | 1,201 | 1,201 | 3,800 |
| 2009/07/30 | 1,204 | 1,204 | 1,197 | 1,199 | 3,000 |
| 2009/07/29 | 1,197 | 1,204 | 1,195 | 1,203 | 1,700 |
| 2009/07/28 | 1,197 | 1,205 | 1,196 | 1,202 | 3,000 |
| 2009/07/27 | 1,192 | 1,208 | 1,192 | 1,207 | 3,800 |
| 2009/07/24 | 1,204 | 1,204 | 1,190 | 1,202 | 5,900 |
| 2009/07/23 | 1,206 | 1,209 | 1,199 | 1,204 | 9,500 |
| 2009/07/22 | 1,192 | 1,207 | 1,190 | 1,206 | 5,600 |
| 2009/07/21 | 1,196 | 1,200 | 1,196 | 1,199 | 6,800 |
| 2009/07/17 | 1,199 | 1,199 | 1,189 | 1,189 | 3,300 |
| 2009/07/16 | 1,186 | 1,195 | 1,185 | 1,186 | 7,600 |
| 2009/07/15 | 1,189 | 1,189 | 1,182 | 1,185 | 6,900 |
| 2009/07/14 | 1,197 | 1,197 | 1,182 | 1,183 | 6,400 |
| 2009/07/13 | 1,185 | 1,198 | 1,185 | 1,191 | 5,000 |
| 2009/07/10 | 1,195 | 1,195 | 1,188 | 1,190 | 3,200 |
| 2009/07/09 | 1,185 | 1,195 | 1,185 | 1,188 | 4,300 |
| 2009/07/08 | 1,198 | 1,198 | 1,186 | 1,191 | 7,400 |
| 2009/07/07 | 1,180 | 1,188 | 1,180 | 1,185 | 3,700 |
| 2009/07/06 | 1,177 | 1,190 | 1,177 | 1,180 | 8,900 |
| 2009/07/03 | 1,192 | 1,192 | 1,187 | 1,189 | 9,100 |
| 2009/07/02 | 1,195 | 1,195 | 1,189 | 1,192 | 5,900 |
| 2009/07/01 | 1,194 | 1,197 | 1,187 | 1,194 | 5,700 |
| 2009/06/30 | 1,209 | 1,209 | 1,190 | 1,194 | 5,600 |
| 2009/06/29 | 1,190 | 1,199 | 1,190 | 1,193 | 2,700 |
| 2009/06/26 | 1,181 | 1,190 | 1,181 | 1,189 | 7,300 |
| 2009/06/25 | 1,185 | 1,186 | 1,181 | 1,185 | 6,100 |
| 2009/06/24 | 1,180 | 1,198 | 1,179 | 1,184 | 5,200 |
| 2009/06/23 | 1,182 | 1,185 | 1,178 | 1,183 | 5,200 |
| 2009/06/22 | 1,196 | 1,200 | 1,190 | 1,190 | 3,200 |
| 2009/06/19 | 1,190 | 1,198 | 1,188 | 1,190 | 5,100 |
| 2009/06/18 | 1,190 | 1,196 | 1,188 | 1,196 | 3,300 |
| 2009/06/17 | 1,195 | 1,198 | 1,190 | 1,193 | 2,000 |
| 2009/06/16 | 1,195 | 1,195 | 1,189 | 1,195 | 6,300 |
| 2009/06/15 | 1,198 | 1,200 | 1,192 | 1,199 | 4,900 |
| 2009/06/12 | 1,200 | 1,200 | 1,194 | 1,198 | 7,700 |
| 2009/06/11 | 1,199 | 1,199 | 1,190 | 1,192 | 900 |
| 2009/06/10 | 1,191 | 1,200 | 1,191 | 1,200 | 2,800 |
| 2009/06/09 | 1,190 | 1,200 | 1,188 | 1,198 | 4,300 |
| 2009/06/08 | 1,191 | 1,191 | 1,188 | 1,188 | 3,500 |
| 2009/06/05 | 1,198 | 1,198 | 1,190 | 1,190 | 6,800 |
| 2009/06/04 | 1,195 | 1,200 | 1,193 | 1,200 | 5,600 |
| 2009/06/03 | 1,191 | 1,197 | 1,189 | 1,194 | 5,000 |
| 2009/06/02 | 1,189 | 1,194 | 1,189 | 1,194 | 3,600 |
| 2009/06/01 | 1,187 | 1,189 | 1,187 | 1,187 | 1,400 |
| 2009/05/29 | 1,188 | 1,188 | 1,180 | 1,186 | 3,500 |
| 2009/05/28 | 1,185 | 1,195 | 1,185 | 1,188 | 2,400 |
| 2009/05/27 | 1,185 | 1,194 | 1,184 | 1,184 | 1,800 |
| 2009/05/26 | 1,196 | 1,196 | 1,183 | 1,183 | 2,900 |
| 2009/05/25 | 1,183 | 1,197 | 1,182 | 1,182 | 2,200 |
| 2009/05/22 | 1,180 | 1,185 | 1,180 | 1,181 | 1,000 |
| 2009/05/21 | 1,188 | 1,188 | 1,180 | 1,188 | 4,000 |
| 2009/05/20 | 1,189 | 1,190 | 1,187 | 1,189 | 1,500 |
| 2009/05/19 | 1,197 | 1,197 | 1,183 | 1,192 | 3,800 |
| 2009/05/18 | 1,204 | 1,204 | 1,183 | 1,183 | 3,300 |
| 2009/05/15 | 1,185 | 1,188 | 1,185 | 1,188 | 1,600 |
| 2009/05/14 | 1,200 | 1,200 | 1,185 | 1,185 | 4,900 |
| 2009/05/13 | 1,219 | 1,219 | 1,192 | 1,196 | 6,000 |
| 2009/05/12 | 1,194 | 1,215 | 1,193 | 1,215 | 3,500 |
| 2009/05/11 | 1,203 | 1,218 | 1,200 | 1,205 | 2,500 |
| 2009/05/08 | 1,229 | 1,229 | 1,209 | 1,210 | 6,600 |
| 2009/05/07 | 1,225 | 1,226 | 1,214 | 1,214 | 8,200 |
| 2009/05/01 | 1,176 | 1,199 | 1,176 | 1,195 | 6,000 |
| 2009/04/30 | 1,193 | 1,198 | 1,184 | 1,184 | 3,200 |
| 2009/04/28 | 1,191 | 1,191 | 1,176 | 1,176 | 1,800 |
| 2009/04/27 | 1,186 | 1,191 | 1,184 | 1,184 | 2,000 |
| 2009/04/24 | 1,190 | 1,190 | 1,174 | 1,174 | 2,100 |
| 2009/04/23 | 1,177 | 1,184 | 1,171 | 1,181 | 4,400 |
| 2009/04/22 | 1,180 | 1,194 | 1,172 | 1,176 | 6,800 |
| 2009/04/21 | 1,193 | 1,197 | 1,182 | 1,195 | 5,300 |
| 2009/04/20 | 1,199 | 1,204 | 1,196 | 1,198 | 2,400 |
| 2009/04/17 | 1,205 | 1,205 | 1,190 | 1,199 | 4,100 |
| 2009/04/16 | 1,200 | 1,207 | 1,195 | 1,206 | 3,600 |
| 2009/04/15 | 1,186 | 1,186 | 1,176 | 1,184 | 1,100 |
| 2009/04/14 | 1,193 | 1,193 | 1,176 | 1,176 | 7,100 |
| 2009/04/13 | 1,195 | 1,197 | 1,186 | 1,193 | 2,800 |
| 2009/04/10 | 1,199 | 1,199 | 1,183 | 1,186 | 2,000 |
| 2009/04/09 | 1,178 | 1,198 | 1,175 | 1,198 | 3,100 |
| 2009/04/08 | 1,200 | 1,201 | 1,151 | 1,179 | 4,000 |
| 2009/04/07 | 1,214 | 1,214 | 1,200 | 1,201 | 1,400 |
| 2009/04/06 | 1,228 | 1,228 | 1,214 | 1,215 | 6,800 |
| 2009/04/03 | 1,200 | 1,208 | 1,196 | 1,208 | 8,600 |
| 2009/04/02 | 1,201 | 1,203 | 1,196 | 1,198 | 7,500 |
| 2009/04/01 | 1,217 | 1,217 | 1,190 | 1,207 | 5,000 |
| 2009/03/31 | 1,219 | 1,219 | 1,186 | 1,197 | 7,700 |
| 2009/03/30 | 1,231 | 1,233 | 1,210 | 1,219 | 5,400 |
| 2009/03/27 | 1,244 | 1,245 | 1,230 | 1,230 | 8,900 |
| 2009/03/26 | 1,254 | 1,255 | 1,241 | 1,245 | 28,600 |
| 2009/03/25 | 1,262 | 1,264 | 1,252 | 1,264 | 59,700 |
| 2009/03/24 | 1,265 | 1,269 | 1,252 | 1,259 | 19,800 |
| 2009/03/23 | 1,264 | 1,264 | 1,249 | 1,264 | 12,700 |
| 2009/03/19 | 1,265 | 1,265 | 1,255 | 1,260 | 4,500 |
| 2009/03/18 | 1,261 | 1,261 | 1,251 | 1,259 | 9,300 |
| 2009/03/17 | 1,264 | 1,265 | 1,249 | 1,262 | 7,800 |
| 2009/03/16 | 1,260 | 1,268 | 1,245 | 1,265 | 6,500 |
| 2009/03/13 | 1,234 | 1,253 | 1,220 | 1,248 | 15,400 |
| 2009/03/12 | 1,238 | 1,238 | 1,221 | 1,226 | 3,300 |
| 2009/03/11 | 1,244 | 1,244 | 1,221 | 1,226 | 3,000 |
| 2009/03/10 | 1,237 | 1,237 | 1,221 | 1,226 | 3,100 |
| 2009/03/09 | 1,230 | 1,241 | 1,210 | 1,241 | 6,200 |
| 2009/03/06 | 1,264 | 1,264 | 1,243 | 1,246 | 7,600 |
| 2009/03/05 | 1,248 | 1,269 | 1,245 | 1,257 | 14,900 |
| 2009/03/04 | 1,233 | 1,249 | 1,226 | 1,249 | 7,000 |
| 2009/03/03 | 1,225 | 1,232 | 1,225 | 1,230 | 1,600 |
| 2009/03/02 | 1,230 | 1,235 | 1,226 | 1,235 | 2,400 |
| 2009/02/27 | 1,235 | 1,236 | 1,231 | 1,236 | 3,700 |
| 2009/02/26 | 1,234 | 1,235 | 1,223 | 1,235 | 3,800 |
| 2009/02/25 | 1,210 | 1,235 | 1,210 | 1,235 | 8,300 |
| 2009/02/24 | 1,206 | 1,210 | 1,200 | 1,210 | 2,200 |
| 2009/02/23 | 1,202 | 1,213 | 1,200 | 1,212 | 2,400 |
| 2009/02/20 | 1,219 | 1,219 | 1,198 | 1,207 | 4,900 |
| 2009/02/19 | 1,205 | 1,205 | 1,200 | 1,205 | 1,500 |
| 2009/02/18 | 1,206 | 1,210 | 1,190 | 1,210 | 2,900 |
| 2009/02/17 | 1,203 | 1,222 | 1,203 | 1,209 | 3,100 |
| 2009/02/16 | 1,226 | 1,228 | 1,190 | 1,218 | 6,000 |
| 2009/02/13 | 1,200 | 1,230 | 1,200 | 1,206 | 7,400 |
| 2009/02/12 | 1,207 | 1,210 | 1,205 | 1,210 | 1,700 |
| 2009/02/10 | 1,205 | 1,216 | 1,205 | 1,209 | 2,400 |
| 2009/02/09 | 1,221 | 1,223 | 1,216 | 1,216 | 3,000 |
| 2009/02/06 | 1,243 | 1,243 | 1,228 | 1,232 | 1,000 |
| 2009/02/05 | 1,249 | 1,249 | 1,238 | 1,240 | 10,000 |
| 2009/02/04 | 1,212 | 1,239 | 1,212 | 1,239 | 6,300 |
| 2009/02/03 | 1,211 | 1,226 | 1,211 | 1,216 | 2,600 |
| 2009/02/02 | 1,222 | 1,227 | 1,202 | 1,208 | 2,800 |
| 2009/01/30 | 1,225 | 1,227 | 1,215 | 1,227 | 2,400 |
| 2009/01/29 | 1,224 | 1,228 | 1,217 | 1,228 | 4,200 |
| 2009/01/28 | 1,212 | 1,229 | 1,212 | 1,224 | 5,100 |
| 2009/01/27 | 1,221 | 1,221 | 1,211 | 1,219 | 3,200 |
| 2009/01/26 | 1,200 | 1,220 | 1,200 | 1,214 | 2,700 |
| 2009/01/23 | 1,210 | 1,210 | 1,201 | 1,209 | 1,100 |
| 2009/01/22 | 1,211 | 1,213 | 1,205 | 1,211 | 4,500 |
| 2009/01/21 | 1,201 | 1,216 | 1,201 | 1,215 | 3,000 |
| 2009/01/20 | 1,212 | 1,218 | 1,202 | 1,204 | 3,300 |
| 2009/01/19 | 1,201 | 1,215 | 1,201 | 1,210 | 3,200 |
| 2009/01/16 | 1,215 | 1,215 | 1,205 | 1,212 | 3,800 |
| 2009/01/15 | 1,198 | 1,207 | 1,195 | 1,202 | 4,900 |
| 2009/01/14 | 1,201 | 1,203 | 1,195 | 1,197 | 3,400 |
| 2009/01/13 | 1,202 | 1,208 | 1,200 | 1,202 | 4,600 |
| 2009/01/09 | 1,224 | 1,224 | 1,204 | 1,215 | 4,200 |
| 2009/01/08 | 1,221 | 1,221 | 1,210 | 1,210 | 3,000 |
| 2009/01/07 | 1,226 | 1,226 | 1,217 | 1,223 | 8,500 |
| 2009/01/06 | 1,230 | 1,230 | 1,213 | 1,217 | 2,800 |
| 2009/01/05 | 1,214 | 1,230 | 1,214 | 1,226 | 3,300 |