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 |
---|---|---|---|---|---|
2004/12/30 | 728 | 744 | 725 | 738 | 3,200 |
2004/12/29 | 746 | 750 | 730 | 730 | 11,600 |
2004/12/28 | 731 | 760 | 715 | 749 | 20,800 |
2004/12/27 | 719 | 720 | 706 | 712 | 16,200 |
2004/12/24 | 724 | 726 | 721 | 722 | 30,700 |
2004/12/22 | 729 | 729 | 720 | 725 | 12,100 |
2004/12/21 | 725 | 728 | 719 | 728 | 10,500 |
2004/12/20 | 723 | 729 | 720 | 722 | 10,600 |
2004/12/17 | 724 | 729 | 720 | 724 | 4,900 |
2004/12/16 | 725 | 725 | 716 | 725 | 7,600 |
2004/12/15 | 714 | 724 | 714 | 724 | 4,700 |
2004/12/14 | 712 | 729 | 712 | 724 | 5,900 |
2004/12/13 | 710 | 716 | 708 | 715 | 9,000 |
2004/12/10 | 706 | 718 | 705 | 718 | 6,600 |
2004/12/09 | 715 | 715 | 708 | 708 | 4,100 |
2004/12/08 | 706 | 712 | 698 | 712 | 7,200 |
2004/12/07 | 708 | 710 | 705 | 708 | 5,200 |
2004/12/06 | 710 | 714 | 707 | 714 | 2,600 |
2004/12/03 | 720 | 720 | 704 | 715 | 13,200 |
2004/12/02 | 722 | 725 | 719 | 725 | 3,200 |
2004/12/01 | 730 | 730 | 720 | 729 | 3,700 |
2004/11/30 | 731 | 731 | 716 | 720 | 1,800 |
2004/11/29 | 735 | 735 | 711 | 711 | 5,300 |
2004/11/26 | 723 | 735 | 723 | 731 | 6,500 |
2004/11/25 | 722 | 722 | 721 | 722 | 1,900 |
2004/11/24 | 725 | 725 | 715 | 725 | 10,200 |
2004/11/22 | 730 | 739 | 720 | 730 | 2,900 |
2004/11/19 | 726 | 745 | 725 | 740 | 8,500 |
2004/11/18 | 740 | 749 | 722 | 722 | 7,700 |
2004/11/17 | 742 | 744 | 732 | 740 | 2,900 |
2004/11/16 | 745 | 750 | 735 | 735 | 5,400 |
2004/11/15 | 738 | 744 | 723 | 730 | 7,400 |
2004/11/12 | 715 | 739 | 715 | 739 | 6,600 |
2004/11/11 | 729 | 729 | 712 | 715 | 1,000 |
2004/11/10 | 735 | 735 | 720 | 720 | 3,400 |
2004/11/09 | 746 | 746 | 725 | 725 | 3,100 |
2004/11/08 | 730 | 748 | 720 | 731 | 9,600 |
2004/11/05 | 711 | 725 | 710 | 725 | 4,000 |
2004/11/04 | 705 | 720 | 705 | 720 | 5,100 |
2004/11/02 | 700 | 729 | 700 | 715 | 4,300 |
2004/11/01 | 712 | 712 | 698 | 700 | 14,500 |
2004/10/29 | 693 | 718 | 693 | 714 | 14,300 |
2004/10/28 | 680 | 699 | 680 | 694 | 5,700 |
2004/10/27 | 671 | 680 | 671 | 671 | 7,800 |
2004/10/26 | 680 | 680 | 675 | 675 | 3,200 |
2004/10/25 | 689 | 699 | 670 | 680 | 9,900 |
2004/10/22 | 700 | 703 | 685 | 689 | 7,100 |
2004/10/21 | 746 | 746 | 692 | 712 | 11,400 |
2004/10/20 | 763 | 763 | 731 | 748 | 2,400 |
2004/10/19 | 751 | 754 | 740 | 754 | 5,300 |
2004/10/18 | 750 | 750 | 733 | 747 | 3,100 |
2004/10/15 | 765 | 765 | 727 | 749 | 14,600 |
2004/10/14 | 774 | 774 | 762 | 765 | 2,400 |
2004/10/13 | 769 | 784 | 754 | 773 | 6,100 |
2004/10/12 | 796 | 796 | 771 | 789 | 5,900 |
2004/10/08 | 798 | 798 | 790 | 797 | 2,500 |
2004/10/07 | 805 | 810 | 798 | 798 | 1,100 |
2004/10/06 | 798 | 814 | 792 | 800 | 2,800 |
2004/10/05 | 817 | 817 | 781 | 798 | 10,300 |
2004/10/04 | 805 | 833 | 805 | 818 | 9,400 |
2004/10/01 | 798 | 809 | 786 | 805 | 10,700 |
2004/09/30 | 793 | 800 | 782 | 791 | 13,500 |
2004/09/29 | 766 | 775 | 761 | 770 | 4,100 |
2004/09/28 | 750 | 790 | 736 | 756 | 5,000 |
2004/09/27 | 757 | 757 | 745 | 750 | 4,600 |
2004/09/24 | 766 | 778 | 743 | 767 | 12,000 |
2004/09/22 | 780 | 794 | 740 | 756 | 15,400 |
2004/09/21 | 800 | 800 | 787 | 790 | 6,900 |
2004/09/17 | 808 | 809 | 804 | 804 | 3,000 |
2004/09/16 | 812 | 820 | 803 | 806 | 7,300 |
2004/09/15 | 818 | 843 | 804 | 804 | 8,200 |
2004/09/14 | 802 | 832 | 802 | 822 | 14,400 |
2004/09/13 | 821 | 821 | 790 | 808 | 10,700 |
2004/09/10 | 841 | 845 | 815 | 830 | 14,100 |
2004/09/09 | 850 | 893 | 845 | 845 | 22,800 |
2004/09/08 | 840 | 914 | 839 | 880 | 47,000 |
2004/09/07 | 815 | 840 | 814 | 840 | 32,100 |
2004/09/06 | 799 | 817 | 799 | 810 | 18,800 |
2004/09/03 | 788 | 794 | 772 | 794 | 19,000 |
2004/09/02 | 781 | 800 | 780 | 787 | 17,500 |
2004/09/01 | 779 | 808 | 755 | 774 | 43,800 |
2004/08/31 | 720 | 720 | 719 | 719 | 1,200 |
2004/08/30 | 712 | 723 | 712 | 720 | 3,900 |
2004/08/27 | 712 | 715 | 710 | 714 | 2,500 |
2004/08/26 | 701 | 713 | 701 | 712 | 7,100 |
2004/08/25 | 705 | 710 | 705 | 710 | 1,100 |
2004/08/24 | 705 | 714 | 705 | 714 | 3,100 |
2004/08/23 | 719 | 719 | 708 | 717 | 300 |
2004/08/20 | 708 | 713 | 690 | 713 | 2,900 |
2004/08/19 | 699 | 709 | 690 | 703 | 7,400 |
2004/08/18 | 690 | 699 | 690 | 699 | 600 |
2004/08/17 | 702 | 709 | 696 | 696 | 900 |
2004/08/16 | 729 | 729 | 700 | 705 | 4,200 |
2004/08/13 | 721 | 730 | 700 | 719 | 4,500 |
2004/08/12 | 705 | 743 | 700 | 743 | 14,900 |
2004/08/11 | 695 | 695 | 684 | 690 | 2,500 |
2004/08/10 | 679 | 695 | 675 | 695 | 1,900 |
2004/08/09 | 660 | 685 | 660 | 679 | 1,100 |
2004/08/06 | 651 | 675 | 651 | 660 | 2,400 |
2004/08/05 | 640 | 650 | 640 | 650 | 3,000 |
2004/08/04 | 645 | 645 | 626 | 640 | 2,500 |
2004/08/03 | 650 | 650 | 630 | 650 | 1,700 |
2004/08/02 | 671 | 671 | 650 | 650 | 3,700 |
2004/07/30 | 670 | 670 | 640 | 651 | 7,100 |
2004/07/29 | 671 | 671 | 600 | 669 | 8,400 |
2004/07/28 | 675 | 675 | 675 | 675 | 200 |
2004/07/27 | 684 | 684 | 665 | 675 | 2,000 |
2004/07/26 | 675 | 680 | 665 | 680 | 800 |
2004/07/23 | 675 | 680 | 675 | 677 | 2,700 |
2004/07/22 | 671 | 681 | 671 | 681 | 700 |
2004/07/21 | 670 | 672 | 670 | 672 | 1,200 |
2004/07/20 | 671 | 671 | 666 | 666 | 300 |
2004/07/16 | 678 | 690 | 671 | 671 | 3,700 |
2004/07/15 | 695 | 695 | 678 | 678 | 6,600 |
2004/07/14 | 685 | 685 | 685 | 685 | 1,100 |
2004/07/13 | 699 | 699 | 685 | 685 | 700 |
2004/07/12 | 700 | 705 | 700 | 705 | 900 |
2004/07/09 | 695 | 695 | 679 | 679 | 400 |
2004/07/08 | 668 | 702 | 668 | 698 | 3,500 |
2004/07/07 | 705 | 709 | 686 | 688 | 6,200 |
2004/07/06 | 716 | 717 | 712 | 713 | 1,100 |
2004/07/05 | 724 | 724 | 718 | 718 | 1,200 |
2004/07/02 | 718 | 720 | 710 | 713 | 2,800 |
2004/07/01 | 727 | 727 | 710 | 710 | 5,000 |
2004/06/30 | 729 | 729 | 724 | 724 | 1,900 |
2004/06/29 | 710 | 738 | 710 | 720 | 2,100 |
2004/06/28 | 730 | 730 | 714 | 714 | 8,400 |
2004/06/25 | 726 | 735 | 714 | 726 | 9,200 |
2004/06/24 | 748 | 748 | 737 | 746 | 19,800 |
2004/06/23 | 730 | 740 | 730 | 734 | 5,800 |
2004/06/22 | 719 | 720 | 715 | 720 | 3,800 |
2004/06/21 | 707 | 713 | 707 | 712 | 3,700 |
2004/06/18 | 714 | 714 | 703 | 704 | 6,000 |
2004/06/17 | 704 | 714 | 700 | 714 | 5,100 |
2004/06/16 | 688 | 695 | 684 | 695 | 4,000 |
2004/06/15 | 676 | 690 | 673 | 674 | 9,900 |
2004/06/14 | 660 | 680 | 660 | 671 | 8,700 |
2004/06/11 | 663 | 670 | 650 | 655 | 8,300 |
2004/06/10 | 670 | 670 | 655 | 660 | 6,200 |
2004/06/09 | 683 | 683 | 666 | 670 | 7,400 |
2004/06/08 | 700 | 700 | 675 | 683 | 9,300 |
2004/06/07 | 706 | 706 | 695 | 695 | 10,500 |
2004/06/04 | 718 | 718 | 701 | 705 | 6,800 |
2004/06/03 | 705 | 710 | 701 | 702 | 5,700 |
2004/06/02 | 719 | 719 | 701 | 707 | 2,000 |
2004/06/01 | 720 | 721 | 720 | 720 | 2,200 |
2004/05/31 | 714 | 738 | 702 | 720 | 2,100 |
2004/05/28 | 720 | 720 | 720 | 720 | 1,500 |
2004/05/27 | 750 | 750 | 719 | 720 | 1,900 |
2004/05/26 | 745 | 750 | 745 | 750 | 2,500 |
2004/05/25 | 705 | 720 | 705 | 720 | 600 |
2004/05/24 | 740 | 740 | 720 | 720 | 6,500 |
2004/05/21 | 740 | 750 | 740 | 740 | 4,400 |
2004/05/20 | 750 | 752 | 738 | 745 | 3,000 |
2004/05/19 | 742 | 742 | 740 | 740 | 200 |
2004/05/18 | 666 | 750 | 666 | 750 | 5,200 |
2004/05/17 | 750 | 750 | 706 | 706 | 2,100 |
2004/05/14 | 735 | 745 | 735 | 745 | 3,700 |
2004/05/13 | 735 | 766 | 735 | 766 | 1,700 |
2004/05/12 | 710 | 780 | 710 | 765 | 3,700 |
2004/05/11 | 709 | 718 | 701 | 701 | 11,900 |
2004/05/10 | 770 | 770 | 740 | 749 | 2,600 |
2004/05/07 | 800 | 800 | 787 | 787 | 6,700 |
2004/05/06 | 815 | 819 | 810 | 810 | 2,600 |
2004/04/30 | 800 | 820 | 795 | 815 | 3,600 |
2004/04/28 | 770 | 800 | 770 | 795 | 3,700 |
2004/04/27 | 746 | 770 | 745 | 765 | 5,400 |
2004/04/26 | 733 | 750 | 731 | 745 | 12,000 |
2004/04/23 | 776 | 776 | 703 | 735 | 14,100 |
2004/04/22 | 786 | 803 | 783 | 783 | 9,500 |
2004/04/21 | 806 | 806 | 783 | 805 | 4,600 |
2004/04/20 | 812 | 812 | 802 | 812 | 8,000 |
2004/04/19 | 840 | 840 | 800 | 818 | 9,000 |
2004/04/16 | 790 | 800 | 781 | 800 | 16,300 |
2004/04/15 | 750 | 790 | 740 | 789 | 31,900 |
2004/04/14 | 676 | 735 | 676 | 735 | 22,200 |
2004/04/13 | 670 | 680 | 660 | 670 | 4,800 |
2004/04/12 | 652 | 662 | 650 | 660 | 3,800 |
2004/04/09 | 645 | 675 | 645 | 660 | 24,700 |
2004/04/08 | 647 | 675 | 630 | 675 | 3,600 |
2004/04/07 | 680 | 680 | 650 | 650 | 21,000 |
2004/04/06 | 690 | 699 | 675 | 680 | 6,400 |
2004/04/05 | 690 | 690 | 652 | 687 | 17,000 |
2004/04/02 | 670 | 685 | 664 | 685 | 24,300 |
2004/04/01 | 632 | 661 | 632 | 661 | 9,900 |
2004/03/31 | 629 | 649 | 618 | 649 | 13,500 |
2004/03/30 | 621 | 631 | 621 | 630 | 9,200 |
2004/03/29 | 630 | 638 | 620 | 620 | 8,200 |
2004/03/26 | 630 | 640 | 620 | 620 | 6,800 |
2004/03/25 | 614 | 625 | 614 | 625 | 16,200 |
2004/03/24 | 630 | 630 | 611 | 611 | 5,800 |
2004/03/23 | 625 | 625 | 610 | 625 | 11,300 |
2004/03/22 | 625 | 630 | 619 | 620 | 5,900 |
2004/03/19 | 608 | 619 | 601 | 619 | 4,400 |
2004/03/18 | 605 | 607 | 603 | 603 | 5,000 |
2004/03/17 | 599 | 607 | 599 | 607 | 6,100 |
2004/03/16 | 600 | 600 | 596 | 600 | 5,500 |
2004/03/15 | 595 | 598 | 590 | 590 | 2,800 |
2004/03/12 | 590 | 598 | 585 | 598 | 5,100 |
2004/03/11 | 600 | 600 | 595 | 595 | 1,800 |
2004/03/10 | 590 | 596 | 590 | 595 | 2,500 |
2004/03/09 | 590 | 600 | 589 | 598 | 32,600 |
2004/03/08 | 605 | 605 | 604 | 604 | 7,500 |
2004/03/05 | 600 | 609 | 600 | 601 | 17,800 |
2004/03/04 | 570 | 585 | 570 | 585 | 2,800 |
2004/03/03 | 590 | 590 | 562 | 562 | 2,700 |
2004/03/02 | 538 | 560 | 538 | 560 | 9,700 |
2004/03/01 | 535 | 537 | 535 | 536 | 3,900 |
2004/02/27 | 531 | 540 | 530 | 540 | 3,000 |
2004/02/26 | 539 | 539 | 531 | 531 | 1,400 |
2004/02/25 | 540 | 542 | 535 | 540 | 3,100 |
2004/02/24 | 550 | 550 | 545 | 545 | 1,200 |
2004/02/23 | 536 | 545 | 536 | 545 | 2,000 |
2004/02/20 | 535 | 542 | 533 | 542 | 17,700 |
2004/02/19 | 540 | 540 | 537 | 537 | 500 |
2004/02/18 | 535 | 543 | 535 | 543 | 1,100 |
2004/02/17 | 540 | 543 | 540 | 543 | 8,400 |
2004/02/16 | 540 | 540 | 540 | 540 | 3,400 |
2004/02/13 | 540 | 555 | 540 | 540 | 13,500 |
2004/02/12 | 569 | 569 | 557 | 569 | 2,900 |
2004/02/10 | 560 | 569 | 560 | 569 | 1,900 |
2004/02/09 | 550 | 569 | 550 | 569 | 1,500 |
2004/02/06 | 569 | 569 | 568 | 569 | 3,500 |
2004/02/05 | 551 | 569 | 551 | 568 | 7,700 |
2004/02/04 | 540 | 569 | 540 | 560 | 26,300 |
2004/02/03 | 580 | 580 | 540 | 540 | 11,300 |
2004/02/02 | 575 | 575 | 575 | 575 | 3,400 |
2004/01/30 | 560 | 575 | 559 | 575 | 20,500 |
2004/01/29 | 581 | 581 | 580 | 580 | 2,000 |
2004/01/28 | 585 | 590 | 580 | 590 | 2,000 |
2004/01/27 | 594 | 594 | 590 | 590 | 200 |
2004/01/26 | 580 | 595 | 570 | 595 | 8,000 |
2004/01/23 | 584 | 585 | 583 | 583 | 1,100 |
2004/01/22 | 590 | 590 | 581 | 581 | 7,900 |
2004/01/21 | 590 | 595 | 585 | 595 | 1,000 |
2004/01/20 | 600 | 600 | 590 | 590 | 5,800 |
2004/01/19 | 601 | 606 | 590 | 606 | 13,200 |
2004/01/16 | 609 | 609 | 598 | 603 | 8,100 |
2004/01/15 | 600 | 612 | 600 | 604 | 2,900 |
2004/01/14 | 607 | 610 | 601 | 610 | 6,900 |
2004/01/13 | 607 | 608 | 598 | 599 | 22,500 |
2004/01/09 | 600 | 609 | 598 | 600 | 16,200 |
2004/01/08 | 598 | 610 | 598 | 600 | 2,900 |
2004/01/07 | 615 | 615 | 605 | 605 | 7,600 |
2004/01/06 | 605 | 616 | 601 | 615 | 4,700 |
2004/01/05 | 593 | 615 | 593 | 615 | 700 |