7625 (株)グローバルダイニング の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 | 6,166.67 |
| 1999-12-29 | 7,600 | 7,610 | 7,400 | 7,400 | 15,000 | 6,166.67 |
| 1999-12-28 | 7,510 | 7,700 | 7,400 | 7,700 | 19,000 | 6,416.67 |
| 1999-12-27 | 7,510 | 7,610 | 7,500 | 7,500 | 4,000 | 6,250 |
| 1999-12-24 | 7,810 | 7,900 | 7,500 | 7,500 | 13,000 | 6,250 |
| 1999-12-22 | 7,010 | 7,800 | 7,010 | 7,800 | 32,000 | 6,500 |
| 1999-12-21 | 7,000 | 7,200 | 6,850 | 6,950 | 40,000 | 5,791.67 |
| 1999-12-20 | 8,050 | 8,050 | 7,300 | 7,400 | 29,000 | 6,166.67 |
| 1999-12-17 | 8,500 | 8,500 | 8,100 | 8,200 | 47,000 | 6,833.33 |
| 1999-12-16 | 8,920 | 8,920 | 8,300 | 8,600 | 36,000 | 7,166.67 |
| 1999-12-15 | 8,650 | 8,980 | 8,650 | 8,980 | 47,000 | 7,483.33 |
| 1999-12-14 | 9,600 | 9,600 | 9,050 | 9,050 | 45,000 | 7,541.67 |
| 1999-12-13 | 10,200 | 10,200 | 9,500 | 9,600 | 23,000 | 8,000 |
| 1999-12-10 | 9,500 | 10,200 | 9,500 | 10,000 | 32,000 | 8,333.33 |
| 1999-12-09 | 9,200 | 9,650 | 8,710 | 9,500 | 68,000 | 7,916.67 |
| 1999-12-08 | 10,600 | 10,900 | 9,600 | 9,700 | 220,000 | 8,083.33 |
| 1999-12-07 | 10,130 | 11,600 | 9,700 | 11,600 | 1,297,001 | 9,666.67 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
