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 |
---|---|---|---|---|---|
2002/12/30 | 509 | 510 | 509 | 510 | 4,400 |
2002/12/27 | 492 | 497 | 490 | 495 | 4,300 |
2002/12/26 | 481 | 490 | 481 | 488 | 6,300 |
2002/12/25 | 495 | 505 | 490 | 500 | 4,500 |
2002/12/24 | 488 | 495 | 486 | 490 | 9,400 |
2002/12/20 | 490 | 510 | 486 | 486 | 11,100 |
2002/12/19 | 498 | 500 | 490 | 500 | 5,000 |
2002/12/18 | 495 | 500 | 495 | 500 | 10,900 |
2002/12/17 | 500 | 510 | 500 | 500 | 2,300 |
2002/12/16 | 510 | 510 | 506 | 510 | 3,600 |
2002/12/13 | 501 | 505 | 499 | 500 | 9,000 |
2002/12/12 | 539 | 539 | 494 | 501 | 6,300 |
2002/12/11 | 501 | 547 | 500 | 547 | 5,400 |
2002/12/10 | 520 | 520 | 510 | 510 | 3,300 |
2002/12/09 | 520 | 520 | 510 | 520 | 2,000 |
2002/12/06 | 510 | 520 | 510 | 520 | 2,800 |
2002/12/05 | 530 | 530 | 521 | 530 | 2,500 |
2002/12/04 | 531 | 535 | 517 | 530 | 4,800 |
2002/12/03 | 599 | 599 | 505 | 515 | 22,900 |
2002/12/02 | 571 | 600 | 571 | 600 | 3,500 |
2002/11/29 | 590 | 619 | 573 | 619 | 12,900 |
2002/11/28 | 580 | 628 | 580 | 628 | 2,500 |
2002/11/27 | 609 | 609 | 550 | 550 | 5,600 |
2002/11/26 | 630 | 630 | 610 | 610 | 2,400 |
2002/11/25 | 579 | 640 | 550 | 640 | 8,300 |
2002/11/22 | 545 | 580 | 540 | 580 | 1,200 |
2002/11/21 | 480 | 535 | 480 | 535 | 7,400 |
2002/11/20 | 475 | 515 | 471 | 515 | 15,900 |
2002/11/19 | 476 | 498 | 467 | 475 | 15,800 |
2002/11/18 | 502 | 510 | 501 | 501 | 13,700 |
2002/11/15 | 600 | 600 | 556 | 580 | 8,300 |
2002/11/14 | 630 | 630 | 621 | 621 | 2,800 |
2002/11/13 | 630 | 650 | 630 | 650 | 3,500 |
2002/11/12 | 673 | 673 | 650 | 670 | 4,600 |
2002/11/11 | 676 | 686 | 676 | 686 | 300 |
2002/11/08 | 700 | 700 | 696 | 696 | 4,100 |
2002/11/07 | 700 | 700 | 697 | 700 | 4,100 |
2002/11/06 | 714 | 715 | 710 | 710 | 2,000 |
2002/11/05 | 700 | 715 | 695 | 715 | 9,000 |
2002/11/01 | 700 | 702 | 694 | 702 | 8,800 |
2002/10/31 | 692 | 700 | 669 | 670 | 39,100 |
2002/10/30 | 695 | 695 | 691 | 695 | 7,100 |
2002/10/29 | 694 | 699 | 672 | 699 | 17,600 |
2002/10/28 | 700 | 718 | 700 | 700 | 3,100 |
2002/10/25 | 700 | 700 | 691 | 698 | 800 |
2002/10/24 | 706 | 710 | 690 | 710 | 5,000 |
2002/10/23 | 711 | 725 | 711 | 725 | 2,500 |
2002/10/22 | 720 | 720 | 720 | 720 | 200 |
2002/10/21 | 730 | 730 | 725 | 725 | 1,100 |
2002/10/18 | 730 | 730 | 708 | 708 | 5,500 |
2002/10/17 | 720 | 725 | 711 | 725 | 800 |
2002/10/16 | 722 | 722 | 720 | 720 | 1,400 |
2002/10/15 | 730 | 730 | 720 | 729 | 2,500 |
2002/10/11 | 730 | 730 | 728 | 728 | 1,200 |
2002/10/10 | 711 | 711 | 700 | 700 | 7,000 |
2002/10/09 | 730 | 740 | 700 | 711 | 8,800 |
2002/10/08 | 710 | 720 | 710 | 711 | 4,400 |
2002/10/07 | 800 | 800 | 700 | 700 | 10,600 |
2002/10/04 | 725 | 775 | 725 | 770 | 25,400 |
2002/10/03 | 779 | 779 | 700 | 720 | 18,500 |
2002/10/02 | 810 | 810 | 765 | 765 | 3,300 |
2002/10/01 | 790 | 790 | 780 | 780 | 500 |
2002/09/30 | 830 | 830 | 780 | 800 | 5,400 |
2002/09/27 | 762 | 808 | 762 | 808 | 6,000 |
2002/09/26 | 770 | 770 | 760 | 762 | 1,300 |
2002/09/25 | 801 | 801 | 780 | 800 | 6,100 |
2002/09/24 | 770 | 830 | 770 | 800 | 9,400 |
2002/09/20 | 769 | 770 | 745 | 770 | 15,500 |
2002/09/19 | 712 | 750 | 712 | 740 | 10,400 |
2002/09/18 | 690 | 711 | 672 | 688 | 9,700 |
2002/09/17 | 720 | 730 | 670 | 670 | 32,700 |
2002/09/13 | 750 | 750 | 670 | 670 | 29,900 |
2002/09/12 | 788 | 788 | 750 | 750 | 4,000 |
2002/09/11 | 800 | 820 | 795 | 796 | 2,800 |
2002/09/10 | 800 | 800 | 800 | 800 | 1,400 |
2002/09/09 | 830 | 830 | 795 | 800 | 6,000 |
2002/09/06 | 800 | 810 | 795 | 800 | 15,800 |
2002/09/05 | 830 | 840 | 803 | 803 | 5,900 |
2002/09/04 | 819 | 820 | 777 | 820 | 9,000 |
2002/09/03 | 899 | 899 | 851 | 861 | 8,100 |
2002/09/02 | 910 | 920 | 880 | 900 | 5,900 |
2002/08/30 | 950 | 960 | 941 | 959 | 5,300 |
2002/08/29 | 985 | 990 | 960 | 960 | 2,700 |
2002/08/28 | 990 | 998 | 990 | 998 | 3,000 |
2002/08/27 | 1,000 | 1,000 | 991 | 1,000 | 6,600 |
2002/08/26 | 1,001 | 1,001 | 970 | 1,000 | 10,800 |
2002/08/23 | 1,048 | 1,048 | 1,010 | 1,010 | 7,300 |
2002/08/22 | 1,049 | 1,049 | 1,049 | 1,049 | 400 |
2002/08/21 | 1,000 | 1,050 | 1,000 | 1,050 | 6,400 |
2002/08/20 | 1,050 | 1,060 | 1,030 | 1,030 | 2,700 |
2002/08/19 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
2002/08/16 | 1,105 | 1,105 | 1,090 | 1,105 | 1,000 |
2002/08/15 | 1,099 | 1,100 | 1,080 | 1,085 | 900 |
2002/08/14 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
2002/08/13 | 1,105 | 1,105 | 1,050 | 1,050 | 4,100 |
2002/08/12 | 1,180 | 1,190 | 1,155 | 1,155 | 600 |
2002/08/09 | 1,100 | 1,100 | 1,090 | 1,100 | 3,800 |
2002/08/08 | 1,130 | 1,150 | 1,080 | 1,080 | 5,100 |
2002/08/07 | 1,180 | 1,200 | 1,151 | 1,195 | 1,600 |
2002/08/06 | 1,150 | 1,160 | 1,150 | 1,160 | 1,700 |
2002/08/05 | 1,161 | 1,161 | 1,150 | 1,150 | 1,400 |
2002/08/02 | 1,163 | 1,163 | 1,160 | 1,161 | 3,800 |
2002/08/01 | 1,219 | 1,220 | 1,160 | 1,161 | 5,100 |
2002/07/31 | 1,210 | 1,210 | 1,160 | 1,180 | 2,600 |
2002/07/30 | 1,210 | 1,210 | 1,190 | 1,200 | 15,200 |
2002/07/29 | 1,250 | 1,250 | 1,200 | 1,210 | 9,900 |
2002/07/26 | 1,280 | 1,299 | 1,280 | 1,299 | 700 |
2002/07/25 | 1,270 | 1,280 | 1,241 | 1,280 | 2,400 |
2002/07/24 | 1,283 | 1,283 | 1,250 | 1,250 | 1,900 |
2002/07/23 | 1,298 | 1,298 | 1,289 | 1,289 | 400 |
2002/07/22 | 1,300 | 1,300 | 1,290 | 1,290 | 1,200 |
2002/07/19 | 1,270 | 1,320 | 1,252 | 1,320 | 2,100 |
2002/07/18 | 1,220 | 1,280 | 1,220 | 1,250 | 13,400 |
2002/07/17 | 1,339 | 1,339 | 1,300 | 1,300 | 14,500 |
2002/07/16 | 1,375 | 1,375 | 1,340 | 1,340 | 1,000 |
2002/07/15 | 1,390 | 1,390 | 1,320 | 1,350 | 16,200 |
2002/07/12 | 1,410 | 1,420 | 1,360 | 1,360 | 3,200 |
2002/07/11 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
2002/07/10 | 1,430 | 1,435 | 1,400 | 1,430 | 22,000 |
2002/07/09 | 1,380 | 1,440 | 1,380 | 1,430 | 1,800 |
2002/07/08 | 1,445 | 1,445 | 1,360 | 1,360 | 900 |
2002/07/05 | 1,457 | 1,458 | 1,450 | 1,450 | 800 |
2002/07/04 | 1,390 | 1,480 | 1,350 | 1,480 | 10,200 |
2002/07/03 | 1,438 | 1,438 | 1,350 | 1,350 | 7,900 |
2002/07/02 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 |
2002/07/01 | 1,400 | 1,400 | 1,380 | 1,380 | 700 |
2002/06/28 | 1,388 | 1,388 | 1,360 | 1,360 | 500 |
2002/06/27 | 1,385 | 1,385 | 1,340 | 1,350 | 1,500 |
2002/06/26 | 1,398 | 1,398 | 1,385 | 1,385 | 500 |
2002/06/25 | 1,386 | 1,386 | 1,386 | 1,386 | 200 |
2002/06/24 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
2002/06/21 | 1,350 | 1,390 | 1,330 | 1,330 | 2,100 |
2002/06/20 | 1,350 | 1,350 | 1,330 | 1,350 | 1,000 |
2002/06/19 | 1,380 | 1,380 | 1,330 | 1,330 | 1,300 |
2002/06/18 | 1,390 | 1,390 | 1,370 | 1,385 | 800 |
2002/06/17 | 1,430 | 1,430 | 1,312 | 1,392 | 2,700 |
2002/06/14 | 1,300 | 1,330 | 1,292 | 1,311 | 3,500 |
2002/06/13 | 1,306 | 1,311 | 1,300 | 1,300 | 7,100 |
2002/06/12 | 1,320 | 1,320 | 1,302 | 1,309 | 6,900 |
2002/06/11 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 |
2002/06/10 | 1,350 | 1,350 | 1,340 | 1,350 | 4,400 |
2002/06/07 | 1,405 | 1,405 | 1,370 | 1,380 | 8,500 |
2002/06/06 | 1,439 | 1,439 | 1,410 | 1,410 | 2,800 |
2002/06/05 | 1,450 | 1,450 | 1,431 | 1,439 | 4,200 |
2002/06/04 | 1,440 | 1,445 | 1,438 | 1,438 | 5,200 |
2002/06/03 | 1,430 | 1,447 | 1,430 | 1,430 | 2,400 |
2002/05/31 | 1,450 | 1,450 | 1,410 | 1,430 | 3,800 |
2002/05/30 | 1,438 | 1,460 | 1,438 | 1,450 | 3,300 |
2002/05/29 | 1,440 | 1,450 | 1,422 | 1,430 | 2,400 |
2002/05/28 | 1,430 | 1,450 | 1,420 | 1,420 | 1,500 |
2002/05/27 | 1,450 | 1,450 | 1,420 | 1,420 | 3,900 |
2002/05/24 | 1,490 | 1,494 | 1,450 | 1,450 | 4,800 |
2002/05/23 | 1,440 | 1,470 | 1,440 | 1,455 | 5,200 |
2002/05/22 | 1,420 | 1,438 | 1,405 | 1,435 | 9,200 |
2002/05/21 | 1,438 | 1,438 | 1,360 | 1,380 | 25,700 |
2002/05/20 | 1,380 | 1,395 | 1,378 | 1,378 | 24,400 |
2002/05/17 | 1,440 | 1,440 | 1,370 | 1,380 | 18,000 |
2002/05/16 | 1,480 | 1,480 | 1,400 | 1,400 | 7,100 |
2002/05/15 | 1,430 | 1,471 | 1,430 | 1,440 | 1,300 |
2002/05/14 | 1,475 | 1,475 | 1,475 | 1,475 | 600 |
2002/05/13 | 1,479 | 1,479 | 1,425 | 1,425 | 1,600 |
2002/05/10 | 1,441 | 1,479 | 1,440 | 1,441 | 3,500 |
2002/05/09 | 1,460 | 1,490 | 1,460 | 1,480 | 1,400 |
2002/05/08 | 1,480 | 1,480 | 1,450 | 1,460 | 7,100 |
2002/05/07 | 1,499 | 1,499 | 1,470 | 1,480 | 3,100 |
2002/05/02 | 1,499 | 1,500 | 1,480 | 1,480 | 6,800 |
2002/05/01 | 1,501 | 1,505 | 1,410 | 1,479 | 7,300 |
2002/04/30 | 1,509 | 1,509 | 1,490 | 1,491 | 1,800 |
2002/04/26 | 1,528 | 1,528 | 1,490 | 1,510 | 3,300 |
2002/04/25 | 1,500 | 1,530 | 1,480 | 1,530 | 4,200 |
2002/04/24 | 1,539 | 1,550 | 1,490 | 1,550 | 11,300 |
2002/04/23 | 1,570 | 1,570 | 1,530 | 1,540 | 2,600 |
2002/04/22 | 1,600 | 1,600 | 1,558 | 1,600 | 1,500 |
2002/04/19 | 1,550 | 1,600 | 1,530 | 1,599 | 3,800 |
2002/04/18 | 1,590 | 1,600 | 1,560 | 1,580 | 4,500 |
2002/04/17 | 1,600 | 1,600 | 1,570 | 1,570 | 9,600 |
2002/04/16 | 1,600 | 1,600 | 1,590 | 1,590 | 2,900 |
2002/04/15 | 1,600 | 1,600 | 1,590 | 1,590 | 900 |
2002/04/12 | 1,599 | 1,599 | 1,550 | 1,589 | 3,400 |
2002/04/11 | 1,599 | 1,599 | 1,585 | 1,585 | 800 |
2002/04/10 | 1,590 | 1,600 | 1,585 | 1,599 | 3,000 |
2002/04/09 | 1,600 | 1,600 | 1,580 | 1,597 | 1,800 |
2002/04/08 | 1,600 | 1,601 | 1,590 | 1,590 | 2,700 |
2002/04/05 | 1,640 | 1,640 | 1,595 | 1,600 | 1,400 |
2002/04/04 | 1,610 | 1,650 | 1,582 | 1,640 | 2,500 |
2002/04/03 | 1,650 | 1,650 | 1,610 | 1,640 | 3,500 |
2002/04/02 | 1,650 | 1,650 | 1,649 | 1,650 | 2,200 |
2002/04/01 | 1,630 | 1,650 | 1,630 | 1,650 | 500 |
2002/03/29 | 1,620 | 1,635 | 1,610 | 1,610 | 3,300 |
2002/03/28 | 1,690 | 1,690 | 1,600 | 1,600 | 2,000 |
2002/03/27 | 1,650 | 1,670 | 1,640 | 1,670 | 1,900 |
2002/03/26 | 1,601 | 1,650 | 1,600 | 1,650 | 1,600 |
2002/03/25 | 1,674 | 1,680 | 1,590 | 1,590 | 7,700 |
2002/03/22 | 1,751 | 1,751 | 1,670 | 1,700 | 3,900 |
2002/03/20 | 1,700 | 1,750 | 1,700 | 1,750 | 2,500 |
2002/03/19 | 1,700 | 1,780 | 1,700 | 1,735 | 4,300 |
2002/03/18 | 1,752 | 1,890 | 1,700 | 1,740 | 22,600 |
2002/03/15 | 1,612 | 1,649 | 1,610 | 1,610 | 500 |
2002/03/14 | 1,650 | 1,650 | 1,649 | 1,650 | 500 |
2002/03/13 | 1,650 | 1,650 | 1,630 | 1,650 | 3,100 |
2002/03/12 | 1,639 | 1,650 | 1,630 | 1,640 | 3,000 |
2002/03/11 | 1,570 | 1,650 | 1,560 | 1,640 | 3,400 |
2002/03/08 | 1,590 | 1,590 | 1,550 | 1,560 | 6,000 |
2002/03/07 | 1,545 | 1,570 | 1,540 | 1,570 | 4,400 |
2002/03/06 | 1,550 | 1,570 | 1,545 | 1,545 | 6,400 |
2002/03/05 | 1,600 | 1,600 | 1,550 | 1,550 | 4,700 |
2002/03/04 | 1,630 | 1,630 | 1,570 | 1,600 | 1,800 |
2002/03/01 | 1,549 | 1,549 | 1,510 | 1,510 | 3,200 |
2002/02/28 | 1,550 | 1,550 | 1,530 | 1,540 | 3,100 |
2002/02/27 | 1,500 | 1,600 | 1,500 | 1,600 | 3,000 |
2002/02/26 | 1,600 | 1,600 | 1,590 | 1,590 | 1,800 |
2002/02/25 | 1,690 | 1,690 | 1,600 | 1,601 | 2,500 |
2002/02/22 | 1,700 | 1,700 | 1,660 | 1,700 | 2,400 |
2002/02/21 | 1,720 | 1,730 | 1,700 | 1,701 | 2,300 |
2002/02/20 | 1,700 | 1,740 | 1,686 | 1,698 | 14,600 |
2002/02/19 | 1,650 | 1,690 | 1,620 | 1,660 | 7,600 |
2002/02/18 | 1,650 | 1,650 | 1,600 | 1,600 | 300 |
2002/02/15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,300 |
2002/02/14 | 1,600 | 1,600 | 1,580 | 1,580 | 17,300 |
2002/02/13 | 1,600 | 1,600 | 1,600 | 1,600 | 20,800 |
2002/02/12 | 1,660 | 1,660 | 1,590 | 1,600 | 4,200 |
2002/02/08 | 1,590 | 1,700 | 1,590 | 1,600 | 5,200 |
2002/02/07 | 1,599 | 1,600 | 1,580 | 1,590 | 800 |
2002/02/06 | 1,610 | 1,610 | 1,600 | 1,600 | 1,200 |
2002/02/05 | 1,660 | 1,660 | 1,660 | 1,660 | 700 |
2002/02/04 | 1,640 | 1,640 | 1,600 | 1,600 | 500 |
2002/02/01 | 1,700 | 1,700 | 1,610 | 1,635 | 1,300 |
2002/01/31 | 1,670 | 1,700 | 1,670 | 1,700 | 700 |
2002/01/30 | 1,700 | 1,700 | 1,695 | 1,700 | 2,500 |
2002/01/29 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
2002/01/28 | 1,710 | 1,710 | 1,695 | 1,700 | 1,900 |
2002/01/25 | 1,705 | 1,710 | 1,700 | 1,700 | 1,600 |
2002/01/24 | 1,700 | 1,700 | 1,700 | 1,700 | 3,300 |
2002/01/23 | 1,700 | 1,710 | 1,700 | 1,700 | 3,400 |
2002/01/22 | 1,709 | 1,710 | 1,700 | 1,700 | 2,400 |
2002/01/21 | 1,740 | 1,740 | 1,700 | 1,710 | 1,600 |
2002/01/18 | 1,690 | 1,740 | 1,690 | 1,740 | 3,200 |
2002/01/17 | 1,690 | 1,710 | 1,690 | 1,710 | 5,700 |
2002/01/16 | 1,650 | 1,685 | 1,650 | 1,685 | 2,000 |
2002/01/15 | 1,610 | 1,650 | 1,600 | 1,640 | 6,300 |
2002/01/11 | 1,600 | 1,640 | 1,600 | 1,610 | 1,800 |
2002/01/10 | 1,570 | 1,600 | 1,570 | 1,600 | 2,300 |
2002/01/09 | 1,600 | 1,600 | 1,600 | 1,600 | 800 |
2002/01/08 | 1,560 | 1,600 | 1,560 | 1,600 | 1,700 |
2002/01/07 | 1,600 | 1,620 | 1,560 | 1,560 | 6,200 |
2002/01/04 | 1,600 | 1,620 | 1,600 | 1,620 | 500 |