グローバルダイニング(7625)の株価時系列情報
グローバルダイニング(7625)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 |
---|---|---|---|---|---|
2003/12/30 | 601 | 611 | 601 | 603 | 1,300 |
2003/12/29 | 594 | 618 | 594 | 618 | 3,600 |
2003/12/26 | 568 | 630 | 568 | 630 | 17,400 |
2003/12/25 | 569 | 570 | 550 | 570 | 12,800 |
2003/12/24 | 601 | 605 | 594 | 594 | 27,500 |
2003/12/22 | 602 | 614 | 600 | 600 | 16,600 |
2003/12/19 | 620 | 620 | 606 | 606 | 4,200 |
2003/12/18 | 605 | 616 | 605 | 605 | 10,100 |
2003/12/17 | 620 | 621 | 595 | 614 | 19,600 |
2003/12/16 | 620 | 640 | 620 | 620 | 19,300 |
2003/12/15 | 605 | 620 | 598 | 620 | 14,600 |
2003/12/12 | 610 | 610 | 601 | 601 | 6,900 |
2003/12/11 | 615 | 620 | 610 | 611 | 2,000 |
2003/12/10 | 600 | 615 | 600 | 615 | 6,000 |
2003/12/09 | 610 | 616 | 610 | 616 | 2,100 |
2003/12/08 | 611 | 620 | 611 | 612 | 1,200 |
2003/12/05 | 620 | 638 | 610 | 611 | 11,200 |
2003/12/04 | 615 | 629 | 615 | 616 | 1,000 |
2003/12/03 | 625 | 625 | 615 | 615 | 1,300 |
2003/12/02 | 625 | 625 | 615 | 620 | 1,800 |
2003/12/01 | 615 | 625 | 615 | 625 | 6,500 |
2003/11/28 | 615 | 625 | 615 | 625 | 3,700 |
2003/11/27 | 605 | 615 | 605 | 615 | 1,400 |
2003/11/26 | 610 | 610 | 605 | 605 | 3,400 |
2003/11/25 | 609 | 610 | 606 | 610 | 9,100 |
2003/11/21 | 620 | 622 | 605 | 610 | 9,900 |
2003/11/20 | 620 | 625 | 615 | 615 | 2,500 |
2003/11/19 | 628 | 628 | 607 | 615 | 3,200 |
2003/11/18 | 631 | 650 | 630 | 647 | 6,500 |
2003/11/17 | 668 | 668 | 629 | 629 | 8,800 |
2003/11/14 | 649 | 652 | 640 | 652 | 12,300 |
2003/11/13 | 628 | 649 | 625 | 640 | 6,400 |
2003/11/12 | 622 | 630 | 622 | 628 | 3,700 |
2003/11/11 | 655 | 655 | 620 | 620 | 5,100 |
2003/11/10 | 650 | 655 | 640 | 650 | 5,700 |
2003/11/07 | 675 | 675 | 650 | 651 | 7,800 |
2003/11/06 | 660 | 685 | 655 | 665 | 9,800 |
2003/11/05 | 670 | 671 | 670 | 670 | 3,600 |
2003/11/04 | 680 | 680 | 660 | 660 | 4,000 |
2003/10/31 | 659 | 680 | 659 | 680 | 8,600 |
2003/10/30 | 656 | 660 | 656 | 660 | 4,100 |
2003/10/29 | 670 | 670 | 665 | 666 | 3,300 |
2003/10/28 | 670 | 670 | 670 | 670 | 800 |
2003/10/27 | 695 | 695 | 661 | 670 | 1,800 |
2003/10/24 | 632 | 657 | 632 | 657 | 2,800 |
2003/10/23 | 675 | 685 | 630 | 630 | 13,900 |
2003/10/22 | 700 | 700 | 690 | 695 | 5,800 |
2003/10/21 | 689 | 695 | 677 | 693 | 8,000 |
2003/10/20 | 700 | 700 | 651 | 660 | 8,700 |
2003/10/17 | 712 | 714 | 685 | 700 | 12,800 |
2003/10/16 | 695 | 705 | 695 | 705 | 15,200 |
2003/10/15 | 676 | 685 | 675 | 685 | 5,800 |
2003/10/14 | 660 | 675 | 660 | 675 | 5,800 |
2003/10/10 | 665 | 665 | 650 | 655 | 4,700 |
2003/10/09 | 650 | 660 | 650 | 650 | 5,500 |
2003/10/08 | 675 | 675 | 660 | 665 | 4,200 |
2003/10/07 | 665 | 666 | 650 | 660 | 7,800 |
2003/10/06 | 620 | 675 | 620 | 670 | 12,200 |
2003/10/03 | 601 | 620 | 601 | 620 | 6,100 |
2003/10/02 | 613 | 620 | 613 | 620 | 3,200 |
2003/10/01 | 612 | 612 | 610 | 611 | 1,900 |
2003/09/30 | 611 | 612 | 610 | 612 | 1,600 |
2003/09/29 | 628 | 628 | 610 | 610 | 2,100 |
2003/09/26 | 581 | 610 | 580 | 610 | 2,600 |
2003/09/25 | 580 | 625 | 575 | 595 | 9,600 |
2003/09/24 | 610 | 612 | 590 | 595 | 20,000 |
2003/09/22 | 632 | 648 | 610 | 615 | 20,500 |
2003/09/19 | 640 | 650 | 620 | 622 | 12,900 |
2003/09/18 | 627 | 650 | 627 | 650 | 5,100 |
2003/09/17 | 650 | 660 | 625 | 635 | 14,200 |
2003/09/16 | 650 | 650 | 645 | 650 | 5,400 |
2003/09/12 | 620 | 645 | 620 | 645 | 4,500 |
2003/09/11 | 620 | 621 | 605 | 610 | 3,800 |
2003/09/10 | 630 | 632 | 620 | 620 | 5,600 |
2003/09/09 | 630 | 640 | 620 | 630 | 10,100 |
2003/09/08 | 640 | 640 | 620 | 630 | 5,500 |
2003/09/05 | 641 | 650 | 630 | 640 | 16,100 |
2003/09/04 | 667 | 667 | 639 | 665 | 24,200 |
2003/09/03 | 660 | 667 | 655 | 667 | 13,000 |
2003/09/02 | 670 | 700 | 662 | 680 | 18,100 |
2003/09/01 | 715 | 715 | 670 | 670 | 27,000 |
2003/08/29 | 710 | 710 | 690 | 690 | 21,200 |
2003/08/28 | 680 | 710 | 680 | 709 | 26,000 |
2003/08/27 | 690 | 705 | 670 | 680 | 31,800 |
2003/08/26 | 650 | 690 | 650 | 690 | 14,300 |
2003/08/25 | 639 | 678 | 639 | 660 | 44,000 |
2003/08/22 | 614 | 652 | 595 | 639 | 35,400 |
2003/08/21 | 620 | 620 | 615 | 619 | 6,200 |
2003/08/20 | 620 | 620 | 605 | 606 | 5,500 |
2003/08/19 | 620 | 635 | 620 | 630 | 37,900 |
2003/08/18 | 628 | 628 | 609 | 620 | 10,400 |
2003/08/15 | 605 | 625 | 605 | 620 | 14,100 |
2003/08/14 | 635 | 635 | 602 | 605 | 46,100 |
2003/08/13 | 635 | 635 | 610 | 625 | 20,200 |
2003/08/12 | 620 | 639 | 604 | 639 | 26,500 |
2003/08/11 | 598 | 624 | 570 | 617 | 36,400 |
2003/08/08 | 627 | 627 | 602 | 602 | 37,300 |
2003/08/07 | 600 | 628 | 592 | 628 | 83,800 |
2003/08/06 | 580 | 640 | 570 | 592 | 161,800 |
2003/08/05 | 520 | 570 | 520 | 570 | 59,600 |
2003/08/04 | 490 | 520 | 490 | 520 | 20,100 |
2003/08/01 | 500 | 505 | 490 | 500 | 5,900 |
2003/07/31 | 485 | 498 | 480 | 498 | 6,200 |
2003/07/30 | 478 | 504 | 478 | 500 | 16,900 |
2003/07/29 | 478 | 485 | 477 | 477 | 13,500 |
2003/07/28 | 505 | 508 | 498 | 498 | 3,200 |
2003/07/25 | 505 | 505 | 475 | 495 | 16,800 |
2003/07/24 | 504 | 516 | 504 | 505 | 4,300 |
2003/07/23 | 515 | 515 | 504 | 504 | 2,200 |
2003/07/22 | 501 | 508 | 501 | 508 | 4,200 |
2003/07/18 | 500 | 510 | 500 | 501 | 4,000 |
2003/07/17 | 524 | 524 | 499 | 499 | 9,200 |
2003/07/16 | 529 | 529 | 515 | 515 | 3,700 |
2003/07/15 | 530 | 530 | 515 | 515 | 8,200 |
2003/07/14 | 500 | 530 | 500 | 530 | 8,600 |
2003/07/11 | 515 | 515 | 499 | 505 | 21,000 |
2003/07/10 | 520 | 520 | 511 | 513 | 5,100 |
2003/07/09 | 505 | 523 | 505 | 520 | 16,200 |
2003/07/08 | 510 | 520 | 500 | 515 | 22,600 |
2003/07/07 | 500 | 505 | 500 | 505 | 4,500 |
2003/07/04 | 500 | 510 | 491 | 509 | 8,900 |
2003/07/03 | 520 | 520 | 499 | 500 | 16,400 |
2003/07/02 | 504 | 509 | 497 | 509 | 8,600 |
2003/07/01 | 505 | 505 | 490 | 492 | 14,200 |
2003/06/30 | 490 | 493 | 480 | 490 | 6,200 |
2003/06/27 | 500 | 505 | 494 | 494 | 10,200 |
2003/06/26 | 495 | 498 | 490 | 494 | 16,400 |
2003/06/25 | 485 | 490 | 485 | 490 | 11,600 |
2003/06/24 | 475 | 495 | 475 | 483 | 20,500 |
2003/06/23 | 476 | 480 | 471 | 476 | 15,600 |
2003/06/20 | 481 | 484 | 470 | 471 | 6,100 |
2003/06/19 | 480 | 485 | 480 | 480 | 5,300 |
2003/06/18 | 485 | 490 | 484 | 485 | 3,100 |
2003/06/17 | 490 | 490 | 469 | 470 | 23,400 |
2003/06/16 | 496 | 498 | 480 | 492 | 16,400 |
2003/06/13 | 502 | 503 | 491 | 491 | 11,400 |
2003/06/12 | 501 | 509 | 500 | 502 | 4,800 |
2003/06/11 | 490 | 519 | 490 | 500 | 11,800 |
2003/06/10 | 496 | 496 | 480 | 490 | 6,900 |
2003/06/09 | 490 | 499 | 485 | 498 | 12,500 |
2003/06/06 | 499 | 499 | 485 | 495 | 12,100 |
2003/06/05 | 461 | 500 | 461 | 490 | 25,900 |
2003/06/04 | 455 | 460 | 455 | 460 | 5,000 |
2003/06/03 | 464 | 464 | 454 | 454 | 4,900 |
2003/06/02 | 460 | 460 | 452 | 457 | 4,500 |
2003/05/30 | 440 | 454 | 440 | 454 | 14,600 |
2003/05/29 | 441 | 450 | 440 | 444 | 4,400 |
2003/05/28 | 451 | 453 | 446 | 446 | 3,500 |
2003/05/27 | 426 | 445 | 426 | 443 | 3,100 |
2003/05/26 | 421 | 421 | 421 | 421 | 2,000 |
2003/05/23 | 421 | 423 | 420 | 420 | 5,200 |
2003/05/22 | 420 | 430 | 416 | 420 | 7,200 |
2003/05/21 | 425 | 426 | 421 | 425 | 3,200 |
2003/05/20 | 435 | 440 | 430 | 430 | 7,200 |
2003/05/19 | 441 | 441 | 438 | 439 | 6,400 |
2003/05/16 | 445 | 445 | 436 | 440 | 8,300 |
2003/05/15 | 441 | 449 | 440 | 445 | 2,800 |
2003/05/14 | 443 | 445 | 439 | 439 | 9,800 |
2003/05/13 | 451 | 451 | 443 | 443 | 2,500 |
2003/05/12 | 444 | 450 | 437 | 440 | 14,500 |
2003/05/09 | 445 | 450 | 439 | 440 | 11,000 |
2003/05/08 | 461 | 461 | 435 | 440 | 5,600 |
2003/05/07 | 485 | 485 | 474 | 475 | 9,300 |
2003/05/06 | 470 | 495 | 470 | 475 | 8,700 |
2003/05/02 | 455 | 460 | 451 | 460 | 1,900 |
2003/05/01 | 468 | 470 | 460 | 465 | 1,600 |
2003/04/30 | 450 | 460 | 450 | 460 | 8,400 |
2003/04/28 | 435 | 449 | 435 | 440 | 1,100 |
2003/04/25 | 440 | 440 | 435 | 435 | 300 |
2003/04/24 | 438 | 450 | 438 | 450 | 7,700 |
2003/04/23 | 435 | 449 | 435 | 448 | 500 |
2003/04/22 | 435 | 435 | 434 | 435 | 9,800 |
2003/04/21 | 435 | 435 | 430 | 435 | 700 |
2003/04/18 | 450 | 457 | 435 | 435 | 2,200 |
2003/04/17 | 441 | 457 | 439 | 450 | 17,000 |
2003/04/16 | 450 | 450 | 425 | 440 | 3,300 |
2003/04/15 | 419 | 430 | 412 | 425 | 4,100 |
2003/04/14 | 400 | 405 | 400 | 400 | 6,000 |
2003/04/11 | 400 | 400 | 395 | 395 | 3,700 |
2003/04/10 | 399 | 400 | 399 | 400 | 3,500 |
2003/04/09 | 400 | 400 | 395 | 400 | 2,100 |
2003/04/08 | 400 | 400 | 397 | 397 | 3,000 |
2003/04/07 | 400 | 405 | 400 | 400 | 10,600 |
2003/04/04 | 400 | 400 | 390 | 400 | 1,900 |
2003/04/03 | 407 | 407 | 399 | 400 | 6,300 |
2003/04/02 | 406 | 406 | 391 | 406 | 15,400 |
2003/04/01 | 404 | 410 | 404 | 406 | 2,100 |
2003/03/31 | 401 | 405 | 401 | 402 | 26,300 |
2003/03/28 | 400 | 410 | 399 | 405 | 42,000 |
2003/03/27 | 391 | 401 | 391 | 400 | 2,500 |
2003/03/26 | 400 | 406 | 390 | 390 | 11,000 |
2003/03/25 | 409 | 410 | 400 | 405 | 8,800 |
2003/03/24 | 410 | 410 | 403 | 409 | 12,900 |
2003/03/20 | 403 | 407 | 400 | 407 | 3,100 |
2003/03/19 | 404 | 410 | 401 | 407 | 8,400 |
2003/03/18 | 391 | 403 | 391 | 400 | 13,900 |
2003/03/17 | 405 | 405 | 382 | 390 | 7,100 |
2003/03/14 | 405 | 410 | 400 | 400 | 14,900 |
2003/03/13 | 414 | 418 | 401 | 401 | 12,800 |
2003/03/12 | 428 | 430 | 412 | 412 | 18,100 |
2003/03/11 | 424 | 430 | 410 | 429 | 5,500 |
2003/03/10 | 426 | 428 | 420 | 428 | 3,800 |
2003/03/07 | 445 | 445 | 436 | 436 | 3,000 |
2003/03/06 | 452 | 454 | 430 | 442 | 9,300 |
2003/03/05 | 455 | 468 | 452 | 452 | 2,300 |
2003/03/04 | 453 | 460 | 449 | 460 | 4,400 |
2003/03/03 | 440 | 449 | 439 | 449 | 5,600 |
2003/02/28 | 440 | 450 | 435 | 445 | 14,700 |
2003/02/27 | 416 | 420 | 410 | 420 | 16,600 |
2003/02/26 | 440 | 440 | 420 | 425 | 11,700 |
2003/02/25 | 453 | 455 | 440 | 440 | 13,300 |
2003/02/24 | 445 | 452 | 441 | 452 | 11,900 |
2003/02/21 | 479 | 479 | 452 | 460 | 13,800 |
2003/02/20 | 500 | 500 | 475 | 484 | 9,800 |
2003/02/19 | 500 | 510 | 500 | 510 | 1,400 |
2003/02/18 | 501 | 525 | 495 | 525 | 5,300 |
2003/02/17 | 520 | 539 | 490 | 515 | 32,200 |
2003/02/14 | 460 | 493 | 460 | 490 | 28,200 |
2003/02/13 | 470 | 474 | 452 | 452 | 14,700 |
2003/02/12 | 446 | 470 | 440 | 450 | 59,300 |
2003/02/10 | 430 | 430 | 410 | 416 | 21,500 |
2003/02/07 | 442 | 445 | 415 | 420 | 18,800 |
2003/02/06 | 460 | 460 | 415 | 415 | 28,200 |
2003/02/05 | 483 | 483 | 445 | 450 | 13,300 |
2003/02/04 | 488 | 490 | 480 | 488 | 7,200 |
2003/02/03 | 510 | 525 | 487 | 487 | 3,700 |
2003/01/30 | 470 | 473 | 470 | 473 | 6,500 |
2003/01/29 | 500 | 510 | 475 | 475 | 3,500 |
2003/01/28 | 520 | 520 | 500 | 520 | 5,500 |
2003/01/27 | 530 | 540 | 520 | 524 | 41,900 |
2003/01/24 | 495 | 530 | 493 | 530 | 15,200 |
2003/01/23 | 485 | 490 | 484 | 485 | 3,800 |
2003/01/22 | 470 | 480 | 470 | 480 | 3,300 |
2003/01/21 | 470 | 470 | 470 | 470 | 500 |
2003/01/20 | 465 | 470 | 465 | 470 | 2,800 |
2003/01/17 | 450 | 460 | 440 | 455 | 25,500 |
2003/01/16 | 482 | 484 | 451 | 451 | 6,100 |
2003/01/15 | 466 | 466 | 462 | 462 | 10,500 |
2003/01/14 | 470 | 470 | 465 | 468 | 3,000 |
2003/01/10 | 473 | 474 | 470 | 474 | 1,800 |
2003/01/09 | 475 | 475 | 475 | 475 | 2,600 |
2003/01/08 | 485 | 485 | 478 | 478 | 8,400 |
2003/01/07 | 495 | 500 | 485 | 485 | 5,000 |
2003/01/06 | 530 | 530 | 495 | 495 | 1,600 |