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 |
---|---|---|---|---|---|
2005/12/30 | 1,194 | 1,194 | 1,130 | 1,160 | 15,400 |
2005/12/29 | 1,065 | 1,252 | 1,065 | 1,161 | 99,100 |
2005/12/28 | 1,050 | 1,060 | 1,032 | 1,052 | 31,800 |
2005/12/27 | 1,050 | 1,077 | 1,024 | 1,043 | 36,500 |
2005/12/26 | 1,100 | 1,114 | 1,065 | 1,083 | 49,300 |
2005/12/22 | 1,143 | 1,149 | 1,089 | 1,089 | 32,100 |
2005/12/21 | 1,206 | 1,206 | 1,150 | 1,150 | 15,900 |
2005/12/20 | 1,220 | 1,220 | 1,153 | 1,211 | 22,300 |
2005/12/19 | 1,130 | 1,249 | 1,130 | 1,220 | 22,000 |
2005/12/16 | 1,139 | 1,139 | 1,116 | 1,124 | 17,300 |
2005/12/15 | 1,111 | 1,122 | 1,100 | 1,120 | 16,100 |
2005/12/14 | 1,075 | 1,099 | 1,071 | 1,094 | 11,700 |
2005/12/13 | 1,050 | 1,095 | 1,045 | 1,071 | 22,300 |
2005/12/12 | 1,020 | 1,050 | 1,020 | 1,050 | 13,500 |
2005/12/09 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 |
2005/12/08 | 1,021 | 1,024 | 1,000 | 1,000 | 17,100 |
2005/12/07 | 1,010 | 1,023 | 1,000 | 1,020 | 18,300 |
2005/12/06 | 1,015 | 1,026 | 1,000 | 1,019 | 18,300 |
2005/12/05 | 985 | 1,020 | 985 | 1,020 | 12,700 |
2005/12/02 | 959 | 985 | 955 | 985 | 7,200 |
2005/12/01 | 970 | 979 | 961 | 967 | 7,500 |
2005/11/30 | 949 | 987 | 949 | 979 | 10,200 |
2005/11/29 | 978 | 987 | 931 | 958 | 33,200 |
2005/11/28 | 1,020 | 1,020 | 979 | 979 | 16,500 |
2005/11/25 | 1,025 | 1,035 | 990 | 1,020 | 40,500 |
2005/11/24 | 970 | 1,070 | 968 | 1,065 | 58,600 |
2005/11/22 | 900 | 989 | 896 | 989 | 54,500 |
2005/11/21 | 855 | 905 | 855 | 889 | 35,300 |
2005/11/18 | 841 | 850 | 841 | 847 | 18,500 |
2005/11/17 | 839 | 840 | 830 | 840 | 11,300 |
2005/11/16 | 838 | 840 | 831 | 834 | 11,700 |
2005/11/15 | 840 | 844 | 838 | 844 | 7,000 |
2005/11/14 | 833 | 840 | 832 | 835 | 15,900 |
2005/11/11 | 818 | 826 | 816 | 825 | 11,100 |
2005/11/10 | 813 | 821 | 811 | 820 | 22,700 |
2005/11/09 | 840 | 840 | 830 | 833 | 30,500 |
2005/11/08 | 840 | 848 | 830 | 840 | 37,900 |
2005/11/07 | 805 | 840 | 805 | 838 | 68,800 |
2005/11/04 | 783 | 805 | 783 | 801 | 62,800 |
2005/11/02 | 777 | 785 | 776 | 781 | 47,400 |
2005/11/01 | 775 | 789 | 775 | 789 | 49,400 |
2005/10/31 | 755 | 765 | 753 | 765 | 14,300 |
2005/10/28 | 753 | 756 | 750 | 755 | 7,300 |
2005/10/27 | 750 | 758 | 750 | 753 | 11,800 |
2005/10/26 | 755 | 755 | 750 | 755 | 8,500 |
2005/10/25 | 753 | 757 | 749 | 755 | 16,500 |
2005/10/24 | 752 | 757 | 747 | 755 | 15,000 |
2005/10/21 | 748 | 752 | 747 | 747 | 5,100 |
2005/10/20 | 748 | 750 | 743 | 750 | 6,600 |
2005/10/19 | 746 | 751 | 744 | 751 | 13,100 |
2005/10/18 | 752 | 752 | 746 | 748 | 7,900 |
2005/10/17 | 753 | 753 | 744 | 752 | 13,000 |
2005/10/14 | 755 | 755 | 745 | 748 | 17,000 |
2005/10/13 | 739 | 770 | 738 | 755 | 51,300 |
2005/10/12 | 730 | 735 | 730 | 735 | 4,800 |
2005/10/11 | 737 | 737 | 731 | 735 | 6,200 |
2005/10/07 | 729 | 734 | 729 | 733 | 3,700 |
2005/10/06 | 735 | 735 | 730 | 730 | 8,900 |
2005/10/05 | 736 | 738 | 735 | 737 | 5,500 |
2005/10/04 | 733 | 738 | 733 | 738 | 7,600 |
2005/10/03 | 732 | 734 | 730 | 733 | 17,000 |
2005/09/30 | 727 | 731 | 725 | 731 | 8,800 |
2005/09/29 | 725 | 728 | 720 | 728 | 18,500 |
2005/09/28 | 730 | 730 | 721 | 729 | 12,400 |
2005/09/27 | 730 | 730 | 725 | 730 | 10,600 |
2005/09/26 | 729 | 732 | 726 | 730 | 7,900 |
2005/09/22 | 730 | 730 | 722 | 728 | 9,100 |
2005/09/21 | 735 | 735 | 730 | 733 | 5,800 |
2005/09/20 | 732 | 733 | 729 | 733 | 17,300 |
2005/09/16 | 725 | 730 | 724 | 730 | 12,200 |
2005/09/15 | 717 | 726 | 717 | 724 | 6,700 |
2005/09/14 | 721 | 725 | 717 | 724 | 11,400 |
2005/09/13 | 723 | 727 | 723 | 723 | 4,700 |
2005/09/12 | 726 | 730 | 722 | 727 | 5,300 |
2005/09/09 | 727 | 727 | 722 | 726 | 2,900 |
2005/09/08 | 723 | 727 | 719 | 724 | 10,000 |
2005/09/07 | 725 | 725 | 724 | 725 | 2,400 |
2005/09/06 | 726 | 731 | 726 | 729 | 4,800 |
2005/09/05 | 732 | 733 | 728 | 728 | 6,000 |
2005/09/02 | 733 | 733 | 725 | 731 | 12,400 |
2005/09/01 | 732 | 733 | 728 | 731 | 8,400 |
2005/08/31 | 730 | 732 | 729 | 730 | 4,900 |
2005/08/30 | 732 | 734 | 728 | 731 | 6,100 |
2005/08/29 | 729 | 732 | 729 | 730 | 3,500 |
2005/08/26 | 728 | 732 | 727 | 728 | 5,500 |
2005/08/25 | 732 | 733 | 725 | 730 | 27,700 |
2005/08/24 | 735 | 738 | 733 | 735 | 7,100 |
2005/08/23 | 734 | 735 | 733 | 735 | 7,700 |
2005/08/22 | 740 | 740 | 730 | 733 | 9,700 |
2005/08/19 | 743 | 745 | 740 | 741 | 14,900 |
2005/08/18 | 742 | 748 | 742 | 744 | 14,000 |
2005/08/17 | 742 | 745 | 741 | 741 | 6,900 |
2005/08/16 | 740 | 746 | 738 | 744 | 19,400 |
2005/08/15 | 732 | 740 | 732 | 735 | 10,400 |
2005/08/12 | 740 | 741 | 726 | 732 | 40,400 |
2005/08/11 | 718 | 720 | 717 | 720 | 4,600 |
2005/08/10 | 720 | 720 | 718 | 718 | 4,300 |
2005/08/09 | 720 | 722 | 714 | 719 | 6,500 |
2005/08/08 | 716 | 716 | 701 | 714 | 12,000 |
2005/08/05 | 731 | 731 | 722 | 723 | 7,400 |
2005/08/04 | 737 | 737 | 730 | 734 | 7,200 |
2005/08/03 | 734 | 739 | 732 | 736 | 14,100 |
2005/08/02 | 730 | 735 | 730 | 735 | 11,500 |
2005/08/01 | 726 | 734 | 726 | 729 | 8,800 |
2005/07/29 | 723 | 729 | 723 | 725 | 12,200 |
2005/07/28 | 724 | 727 | 722 | 727 | 8,000 |
2005/07/27 | 730 | 730 | 724 | 725 | 8,800 |
2005/07/26 | 724 | 734 | 723 | 730 | 21,100 |
2005/07/25 | 725 | 730 | 721 | 723 | 13,800 |
2005/07/22 | 731 | 733 | 721 | 726 | 18,500 |
2005/07/21 | 740 | 740 | 727 | 731 | 33,400 |
2005/07/20 | 743 | 745 | 740 | 740 | 21,400 |
2005/07/19 | 750 | 750 | 740 | 746 | 43,600 |
2005/07/15 | 752 | 755 | 750 | 754 | 20,500 |
2005/07/14 | 767 | 767 | 750 | 755 | 21,800 |
2005/07/13 | 764 | 766 | 760 | 766 | 12,000 |
2005/07/12 | 769 | 769 | 762 | 766 | 19,000 |
2005/07/11 | 765 | 768 | 765 | 768 | 10,600 |
2005/07/08 | 767 | 769 | 764 | 769 | 7,800 |
2005/07/07 | 764 | 769 | 764 | 769 | 6,000 |
2005/07/06 | 767 | 769 | 763 | 765 | 14,700 |
2005/07/05 | 763 | 770 | 762 | 768 | 19,400 |
2005/07/04 | 766 | 768 | 761 | 765 | 31,900 |
2005/07/01 | 773 | 773 | 768 | 770 | 25,200 |
2005/06/30 | 771 | 778 | 771 | 774 | 22,600 |
2005/06/29 | 765 | 771 | 764 | 771 | 26,800 |
2005/06/28 | 764 | 772 | 764 | 766 | 50,600 |
2005/06/27 | 752 | 759 | 752 | 759 | 55,500 |
2005/06/24 | 746 | 752 | 746 | 749 | 51,000 |
2005/06/23 | 753 | 754 | 750 | 752 | 28,200 |
2005/06/22 | 756 | 756 | 750 | 755 | 27,800 |
2005/06/21 | 754 | 759 | 753 | 758 | 24,500 |
2005/06/20 | 772 | 772 | 756 | 760 | 43,600 |
2005/06/17 | 775 | 777 | 773 | 774 | 18,100 |
2005/06/16 | 768 | 775 | 768 | 772 | 22,400 |
2005/06/15 | 765 | 766 | 762 | 766 | 20,300 |
2005/06/14 | 765 | 765 | 761 | 763 | 19,400 |
2005/06/13 | 750 | 760 | 748 | 760 | 38,100 |
2005/06/10 | 742 | 747 | 742 | 746 | 10,900 |
2005/06/09 | 742 | 743 | 742 | 743 | 6,300 |
2005/06/08 | 740 | 744 | 738 | 742 | 6,900 |
2005/06/07 | 742 | 742 | 734 | 737 | 21,900 |
2005/06/06 | 755 | 756 | 745 | 746 | 24,200 |
2005/06/03 | 747 | 754 | 747 | 752 | 23,900 |
2005/06/02 | 737 | 745 | 736 | 745 | 21,400 |
2005/06/01 | 728 | 736 | 727 | 736 | 22,600 |
2005/05/31 | 725 | 729 | 723 | 727 | 11,300 |
2005/05/30 | 720 | 722 | 715 | 722 | 6,800 |
2005/05/27 | 715 | 719 | 712 | 719 | 18,900 |
2005/05/26 | 719 | 719 | 707 | 715 | 23,100 |
2005/05/25 | 725 | 726 | 717 | 721 | 22,600 |
2005/05/24 | 727 | 727 | 724 | 725 | 7,200 |
2005/05/23 | 724 | 727 | 723 | 727 | 8,600 |
2005/05/20 | 727 | 728 | 723 | 726 | 9,200 |
2005/05/19 | 725 | 728 | 723 | 727 | 21,000 |
2005/05/18 | 722 | 723 | 719 | 721 | 25,200 |
2005/05/17 | 719 | 726 | 713 | 713 | 19,800 |
2005/05/16 | 715 | 730 | 712 | 712 | 45,300 |
2005/05/13 | 710 | 710 | 706 | 710 | 12,800 |
2005/05/12 | 710 | 711 | 706 | 709 | 11,900 |
2005/05/11 | 705 | 708 | 703 | 708 | 9,500 |
2005/05/10 | 705 | 706 | 703 | 705 | 5,700 |
2005/05/09 | 698 | 705 | 695 | 704 | 16,700 |
2005/05/06 | 695 | 695 | 691 | 695 | 16,300 |
2005/05/02 | 689 | 694 | 684 | 693 | 11,300 |
2005/04/28 | 678 | 683 | 677 | 679 | 10,100 |
2005/04/27 | 680 | 689 | 680 | 685 | 3,800 |
2005/04/26 | 677 | 685 | 677 | 685 | 4,500 |
2005/04/25 | 689 | 689 | 675 | 675 | 6,900 |
2005/04/22 | 684 | 690 | 679 | 679 | 6,900 |
2005/04/21 | 680 | 685 | 675 | 675 | 9,500 |
2005/04/20 | 680 | 685 | 675 | 682 | 4,200 |
2005/04/19 | 674 | 683 | 674 | 681 | 4,100 |
2005/04/18 | 682 | 682 | 671 | 680 | 7,400 |
2005/04/15 | 692 | 692 | 683 | 683 | 3,200 |
2005/04/14 | 685 | 685 | 683 | 685 | 2,100 |
2005/04/13 | 684 | 695 | 684 | 691 | 6,500 |
2005/04/12 | 693 | 693 | 685 | 691 | 6,800 |
2005/04/11 | 691 | 695 | 691 | 693 | 7,400 |
2005/04/08 | 693 | 695 | 690 | 693 | 6,200 |
2005/04/07 | 696 | 697 | 690 | 695 | 20,400 |
2005/04/06 | 685 | 695 | 683 | 695 | 12,300 |
2005/04/05 | 685 | 685 | 681 | 685 | 3,000 |
2005/04/04 | 685 | 685 | 680 | 685 | 3,600 |
2005/04/01 | 678 | 683 | 678 | 683 | 4,000 |
2005/03/31 | 676 | 678 | 670 | 678 | 7,800 |
2005/03/30 | 681 | 681 | 672 | 678 | 13,100 |
2005/03/29 | 685 | 685 | 681 | 684 | 8,500 |
2005/03/28 | 685 | 685 | 682 | 684 | 3,400 |
2005/03/25 | 683 | 685 | 683 | 684 | 5,600 |
2005/03/24 | 686 | 686 | 682 | 683 | 12,800 |
2005/03/23 | 689 | 689 | 685 | 685 | 14,900 |
2005/03/22 | 685 | 695 | 685 | 688 | 29,500 |
2005/03/18 | 685 | 685 | 682 | 684 | 11,200 |
2005/03/17 | 682 | 687 | 680 | 684 | 11,400 |
2005/03/16 | 683 | 684 | 678 | 680 | 8,000 |
2005/03/15 | 680 | 684 | 680 | 681 | 12,100 |
2005/03/14 | 685 | 685 | 680 | 685 | 17,200 |
2005/03/11 | 690 | 690 | 680 | 684 | 25,600 |
2005/03/10 | 694 | 696 | 688 | 688 | 20,900 |
2005/03/09 | 690 | 695 | 690 | 692 | 13,300 |
2005/03/08 | 695 | 696 | 687 | 688 | 18,600 |
2005/03/07 | 699 | 699 | 697 | 697 | 13,600 |
2005/03/04 | 699 | 699 | 698 | 698 | 1,500 |
2005/03/03 | 697 | 699 | 697 | 697 | 1,000 |
2005/03/02 | 695 | 699 | 695 | 697 | 2,700 |
2005/03/01 | 690 | 700 | 690 | 693 | 10,600 |
2005/02/28 | 695 | 695 | 687 | 690 | 22,300 |
2005/02/25 | 697 | 698 | 688 | 695 | 13,500 |
2005/02/24 | 704 | 705 | 690 | 696 | 7,600 |
2005/02/23 | 696 | 698 | 696 | 696 | 2,100 |
2005/02/22 | 710 | 710 | 695 | 695 | 11,500 |
2005/02/21 | 702 | 716 | 702 | 715 | 11,300 |
2005/02/18 | 702 | 708 | 700 | 706 | 6,000 |
2005/02/17 | 706 | 706 | 701 | 701 | 2,800 |
2005/02/16 | 712 | 712 | 703 | 703 | 7,400 |
2005/02/15 | 710 | 711 | 708 | 708 | 3,300 |
2005/02/14 | 703 | 715 | 701 | 710 | 31,500 |
2005/02/10 | 695 | 698 | 690 | 698 | 3,000 |
2005/02/09 | 695 | 695 | 695 | 695 | 1,800 |
2005/02/08 | 697 | 700 | 690 | 700 | 2,700 |
2005/02/07 | 700 | 700 | 695 | 695 | 7,000 |
2005/02/04 | 687 | 691 | 686 | 690 | 3,100 |
2005/02/03 | 686 | 687 | 680 | 687 | 8,200 |
2005/02/02 | 687 | 690 | 685 | 685 | 4,600 |
2005/02/01 | 680 | 684 | 668 | 681 | 9,300 |
2005/01/31 | 690 | 690 | 652 | 663 | 51,200 |
2005/01/28 | 704 | 705 | 680 | 705 | 14,900 |
2005/01/27 | 705 | 715 | 695 | 695 | 31,100 |
2005/01/26 | 701 | 709 | 700 | 703 | 3,000 |
2005/01/25 | 701 | 703 | 690 | 700 | 22,100 |
2005/01/24 | 705 | 705 | 701 | 701 | 2,500 |
2005/01/21 | 706 | 706 | 700 | 702 | 7,700 |
2005/01/20 | 717 | 717 | 705 | 715 | 3,500 |
2005/01/19 | 706 | 715 | 705 | 710 | 4,800 |
2005/01/18 | 711 | 712 | 697 | 697 | 35,200 |
2005/01/17 | 723 | 727 | 710 | 710 | 13,400 |
2005/01/13 | 718 | 734 | 713 | 729 | 17,600 |
2005/01/12 | 711 | 719 | 709 | 718 | 25,000 |
2005/01/11 | 712 | 716 | 711 | 715 | 9,000 |
2005/01/07 | 710 | 714 | 706 | 707 | 9,200 |
2005/01/06 | 718 | 719 | 710 | 710 | 10,000 |
2005/01/05 | 720 | 725 | 720 | 720 | 2,600 |
2005/01/04 | 734 | 734 | 729 | 729 | 1,000 |