7625 (株)グローバルダイニング の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 395 | 395 | 390 | 390 | 1,800 | 390 |
| 2007-12-27 | 400 | 400 | 390 | 400 | 6,200 | 400 |
| 2007-12-26 | 406 | 410 | 394 | 405 | 6,000 | 405 |
| 2007-12-25 | 420 | 420 | 401 | 410 | 18,900 | 410 |
| 2007-12-21 | 415 | 430 | 414 | 424 | 26,000 | 424 |
| 2007-12-20 | 415 | 423 | 414 | 415 | 4,600 | 415 |
| 2007-12-19 | 427 | 427 | 420 | 420 | 5,000 | 420 |
| 2007-12-18 | 417 | 430 | 417 | 425 | 9,900 | 425 |
| 2007-12-17 | 428 | 435 | 413 | 413 | 18,500 | 413 |
| 2007-12-14 | 421 | 428 | 418 | 428 | 7,900 | 428 |
| 2007-12-13 | 426 | 435 | 421 | 421 | 7,600 | 421 |
| 2007-12-12 | 417 | 429 | 417 | 429 | 4,300 | 429 |
| 2007-12-11 | 410 | 430 | 406 | 425 | 14,300 | 425 |
| 2007-12-10 | 400 | 412 | 400 | 409 | 6,800 | 409 |
| 2007-12-07 | 397 | 400 | 391 | 400 | 12,000 | 400 |
| 2007-12-06 | 390 | 400 | 390 | 393 | 23,600 | 393 |
| 2007-12-05 | 375 | 397 | 375 | 390 | 5,900 | 390 |
| 2007-12-04 | 375 | 401 | 375 | 399 | 6,300 | 399 |
| 2007-12-03 | 374 | 379 | 370 | 379 | 4,700 | 379 |
| 2007-11-30 | 360 | 369 | 355 | 369 | 9,000 | 369 |
| 2007-11-29 | 365 | 369 | 363 | 364 | 6,900 | 364 |
| 2007-11-28 | 370 | 370 | 365 | 366 | 3,500 | 366 |
| 2007-11-27 | 373 | 373 | 365 | 371 | 8,200 | 371 |
| 2007-11-26 | 368 | 388 | 368 | 378 | 3,900 | 378 |
| 2007-11-22 | 370 | 373 | 367 | 373 | 2,900 | 373 |
| 2007-11-21 | 375 | 380 | 367 | 367 | 1,900 | 367 |
| 2007-11-20 | 366 | 375 | 366 | 372 | 2,500 | 372 |
| 2007-11-19 | 390 | 395 | 368 | 368 | 3,600 | 368 |
| 2007-11-16 | 390 | 390 | 388 | 388 | 7,200 | 388 |
| 2007-11-15 | 379 | 385 | 378 | 385 | 2,900 | 385 |
| 2007-11-14 | 367 | 375 | 367 | 370 | 6,200 | 370 |
| 2007-11-13 | 375 | 376 | 365 | 365 | 8,200 | 365 |
| 2007-11-12 | 380 | 380 | 374 | 375 | 3,300 | 375 |
| 2007-11-09 | 380 | 388 | 380 | 380 | 1,700 | 380 |
| 2007-11-08 | 400 | 400 | 377 | 377 | 10,600 | 377 |
| 2007-11-07 | 399 | 400 | 394 | 396 | 2,500 | 396 |
| 2007-11-06 | 396 | 400 | 395 | 395 | 6,700 | 395 |
| 2007-11-05 | 407 | 407 | 398 | 400 | 4,500 | 400 |
| 2007-11-02 | 400 | 415 | 400 | 410 | 3,300 | 410 |
| 2007-11-01 | 405 | 407 | 396 | 405 | 8,400 | 405 |
| 2007-10-31 | 412 | 414 | 390 | 403 | 13,800 | 403 |
| 2007-10-30 | 417 | 418 | 413 | 418 | 6,600 | 418 |
| 2007-10-29 | 417 | 417 | 415 | 417 | 3,300 | 417 |
| 2007-10-26 | 409 | 417 | 409 | 415 | 4,200 | 415 |
| 2007-10-25 | 420 | 420 | 412 | 419 | 2,200 | 419 |
| 2007-10-24 | 426 | 426 | 415 | 419 | 5,400 | 419 |
| 2007-10-23 | 422 | 422 | 407 | 411 | 1,400 | 411 |
| 2007-10-22 | 415 | 420 | 409 | 420 | 3,100 | 420 |
| 2007-10-19 | 426 | 426 | 414 | 422 | 2,300 | 422 |
| 2007-10-18 | 413 | 427 | 411 | 427 | 2,900 | 427 |
| 2007-10-17 | 409 | 410 | 409 | 409 | 1,600 | 409 |
| 2007-10-16 | 419 | 419 | 410 | 410 | 6,700 | 410 |
| 2007-10-15 | 419 | 420 | 411 | 420 | 5,600 | 420 |
| 2007-10-12 | 416 | 419 | 416 | 416 | 7,600 | 416 |
| 2007-10-11 | 431 | 434 | 420 | 420 | 2,500 | 420 |
| 2007-10-10 | 445 | 447 | 423 | 426 | 12,300 | 426 |
| 2007-10-09 | 455 | 460 | 450 | 450 | 6,000 | 450 |
| 2007-10-05 | 438 | 438 | 430 | 438 | 1,700 | 438 |
| 2007-10-04 | 434 | 434 | 425 | 433 | 4,100 | 433 |
| 2007-10-03 | 429 | 434 | 422 | 425 | 5,300 | 425 |
| 2007-10-02 | 410 | 429 | 408 | 429 | 3,600 | 429 |
| 2007-10-01 | 405 | 453 | 405 | 410 | 14,600 | 410 |
| 2007-09-28 | 424 | 427 | 395 | 395 | 10,800 | 395 |
| 2007-09-27 | 409 | 415 | 407 | 410 | 30,400 | 410 |
| 2007-09-26 | 400 | 410 | 399 | 405 | 3,500 | 405 |
| 2007-09-25 | 399 | 404 | 381 | 400 | 7,000 | 400 |
| 2007-09-21 | 376 | 400 | 360 | 400 | 29,200 | 400 |
| 2007-09-20 | 400 | 401 | 391 | 391 | 5,700 | 391 |
| 2007-09-19 | 407 | 412 | 400 | 400 | 7,800 | 400 |
| 2007-09-18 | 425 | 425 | 417 | 417 | 5,900 | 417 |
| 2007-09-14 | 416 | 424 | 416 | 424 | 2,600 | 424 |
| 2007-09-13 | 430 | 430 | 419 | 419 | 3,500 | 419 |
| 2007-09-12 | 440 | 450 | 430 | 430 | 16,700 | 430 |
| 2007-09-11 | 454 | 454 | 430 | 430 | 5,800 | 430 |
| 2007-09-10 | 460 | 460 | 450 | 460 | 8,100 | 460 |
| 2007-09-07 | 478 | 478 | 470 | 471 | 2,400 | 471 |
| 2007-09-06 | 487 | 489 | 480 | 480 | 3,300 | 480 |
| 2007-09-05 | 487 | 490 | 480 | 490 | 3,500 | 490 |
| 2007-09-04 | 490 | 490 | 486 | 486 | 4,400 | 486 |
| 2007-09-03 | 485 | 490 | 485 | 486 | 1,900 | 486 |
| 2007-08-31 | 483 | 485 | 483 | 485 | 900 | 485 |
| 2007-08-30 | 495 | 495 | 483 | 483 | 3,000 | 483 |
| 2007-08-29 | 499 | 499 | 492 | 498 | 2,600 | 498 |
| 2007-08-28 | 497 | 499 | 493 | 499 | 3,800 | 499 |
| 2007-08-27 | 497 | 503 | 496 | 497 | 2,900 | 497 |
| 2007-08-24 | 499 | 500 | 495 | 495 | 4,000 | 495 |
| 2007-08-23 | 496 | 500 | 496 | 500 | 1,000 | 500 |
| 2007-08-22 | 500 | 500 | 495 | 497 | 1,700 | 497 |
| 2007-08-21 | 495 | 500 | 493 | 497 | 1,200 | 497 |
| 2007-08-20 | 494 | 494 | 486 | 493 | 14,600 | 493 |
| 2007-08-17 | 497 | 502 | 480 | 494 | 7,100 | 494 |
| 2007-08-16 | 510 | 510 | 498 | 499 | 6,500 | 499 |
| 2007-08-15 | 510 | 510 | 500 | 507 | 12,900 | 507 |
| 2007-08-14 | 522 | 522 | 513 | 520 | 1,600 | 520 |
| 2007-08-13 | 502 | 523 | 500 | 513 | 8,000 | 513 |
| 2007-08-10 | 497 | 510 | 490 | 510 | 10,700 | 510 |
| 2007-08-09 | 525 | 535 | 490 | 517 | 24,800 | 517 |
| 2007-08-08 | 550 | 555 | 550 | 555 | 6,200 | 555 |
| 2007-08-07 | 550 | 559 | 550 | 559 | 1,500 | 559 |
| 2007-08-06 | 575 | 575 | 548 | 554 | 12,600 | 554 |
| 2007-08-03 | 595 | 595 | 581 | 581 | 6,400 | 581 |
| 2007-08-02 | 582 | 590 | 582 | 585 | 4,600 | 585 |
| 2007-08-01 | 596 | 602 | 588 | 602 | 5,700 | 602 |
| 2007-07-31 | 591 | 595 | 591 | 594 | 4,800 | 594 |
| 2007-07-30 | 604 | 604 | 592 | 600 | 9,000 | 600 |
| 2007-07-27 | 625 | 625 | 623 | 623 | 4,200 | 623 |
| 2007-07-26 | 634 | 639 | 632 | 632 | 1,500 | 632 |
| 2007-07-25 | 642 | 642 | 635 | 636 | 10,600 | 636 |
| 2007-07-24 | 634 | 640 | 634 | 640 | 2,200 | 640 |
| 2007-07-23 | 642 | 643 | 635 | 635 | 3,000 | 635 |
| 2007-07-20 | 651 | 652 | 646 | 646 | 4,700 | 646 |
| 2007-07-19 | 655 | 665 | 653 | 657 | 1,700 | 657 |
| 2007-07-18 | 660 | 660 | 656 | 657 | 2,500 | 657 |
| 2007-07-17 | 659 | 659 | 657 | 659 | 3,500 | 659 |
| 2007-07-13 | 655 | 656 | 655 | 656 | 1,500 | 656 |
| 2007-07-12 | 653 | 653 | 651 | 653 | 1,500 | 653 |
| 2007-07-11 | 652 | 653 | 652 | 652 | 1,100 | 652 |
| 2007-07-10 | 653 | 656 | 651 | 655 | 4,600 | 655 |
| 2007-07-09 | 659 | 659 | 652 | 653 | 4,000 | 653 |
| 2007-07-06 | 655 | 660 | 653 | 659 | 3,300 | 659 |
| 2007-07-05 | 657 | 661 | 657 | 661 | 1,600 | 661 |
| 2007-07-04 | 660 | 660 | 658 | 660 | 3,600 | 660 |
| 2007-07-03 | 667 | 667 | 667 | 667 | 1,100 | 667 |
| 2007-07-02 | 664 | 666 | 664 | 666 | 2,500 | 666 |
| 2007-06-29 | 676 | 676 | 663 | 663 | 1,900 | 663 |
| 2007-06-28 | 665 | 671 | 665 | 666 | 2,500 | 666 |
| 2007-06-27 | 657 | 666 | 650 | 660 | 10,500 | 660 |
| 2007-06-26 | 680 | 681 | 656 | 656 | 25,100 | 656 |
| 2007-06-25 | 673 | 682 | 669 | 669 | 31,700 | 669 |
| 2007-06-22 | 676 | 688 | 674 | 688 | 17,200 | 688 |
| 2007-06-21 | 681 | 681 | 676 | 676 | 10,600 | 676 |
| 2007-06-20 | 682 | 685 | 681 | 681 | 8,600 | 681 |
| 2007-06-19 | 689 | 689 | 683 | 688 | 4,000 | 688 |
| 2007-06-18 | 685 | 686 | 683 | 684 | 7,500 | 684 |
| 2007-06-15 | 685 | 686 | 682 | 685 | 5,300 | 685 |
| 2007-06-14 | 686 | 694 | 684 | 685 | 5,200 | 685 |
| 2007-06-13 | 683 | 698 | 683 | 698 | 2,600 | 698 |
| 2007-06-12 | 685 | 685 | 681 | 684 | 6,100 | 684 |
| 2007-06-11 | 693 | 693 | 681 | 685 | 5,000 | 685 |
| 2007-06-08 | 694 | 694 | 681 | 693 | 6,100 | 693 |
| 2007-06-07 | 693 | 700 | 693 | 698 | 2,000 | 698 |
| 2007-06-06 | 698 | 698 | 698 | 698 | 500 | 698 |
| 2007-06-05 | 696 | 706 | 694 | 694 | 2,100 | 694 |
| 2007-06-04 | 710 | 710 | 696 | 696 | 3,200 | 696 |
| 2007-06-01 | 698 | 700 | 698 | 700 | 4,300 | 700 |
| 2007-05-31 | 695 | 697 | 695 | 697 | 600 | 697 |
| 2007-05-30 | 689 | 695 | 689 | 695 | 1,000 | 695 |
| 2007-05-29 | 690 | 694 | 687 | 694 | 1,400 | 694 |
| 2007-05-28 | 689 | 695 | 688 | 695 | 1,200 | 695 |
| 2007-05-25 | 690 | 690 | 685 | 688 | 1,400 | 688 |
| 2007-05-24 | 685 | 699 | 685 | 685 | 2,100 | 685 |
| 2007-05-23 | 699 | 699 | 685 | 685 | 4,900 | 685 |
| 2007-05-22 | 683 | 689 | 683 | 689 | 2,700 | 689 |
| 2007-05-21 | 681 | 685 | 680 | 685 | 2,300 | 685 |
| 2007-05-18 | 700 | 701 | 682 | 689 | 3,400 | 689 |
| 2007-05-17 | 703 | 703 | 685 | 685 | 1,300 | 685 |
| 2007-05-16 | 714 | 714 | 692 | 707 | 3,500 | 707 |
| 2007-05-15 | 690 | 699 | 685 | 699 | 3,200 | 699 |
| 2007-05-14 | 697 | 697 | 680 | 685 | 7,000 | 685 |
| 2007-05-11 | 683 | 699 | 682 | 684 | 1,600 | 684 |
| 2007-05-10 | 685 | 685 | 684 | 684 | 300 | 684 |
| 2007-05-09 | 685 | 685 | 685 | 685 | 900 | 685 |
| 2007-05-08 | 698 | 698 | 687 | 690 | 900 | 690 |
| 2007-05-07 | 691 | 695 | 691 | 695 | 1,800 | 695 |
| 2007-05-02 | 683 | 688 | 683 | 687 | 1,100 | 687 |
| 2007-05-01 | 689 | 689 | 685 | 685 | 3,000 | 685 |
| 2007-04-27 | 679 | 690 | 679 | 688 | 2,100 | 688 |
| 2007-04-26 | 682 | 688 | 681 | 685 | 3,300 | 685 |
| 2007-04-25 | 682 | 683 | 682 | 682 | 1,800 | 682 |
| 2007-04-24 | 681 | 700 | 681 | 685 | 3,900 | 685 |
| 2007-04-23 | 681 | 685 | 681 | 681 | 2,300 | 681 |
| 2007-04-20 | 680 | 684 | 680 | 680 | 2,500 | 680 |
| 2007-04-19 | 697 | 697 | 681 | 683 | 3,200 | 683 |
| 2007-04-18 | 695 | 699 | 685 | 699 | 2,200 | 699 |
| 2007-04-17 | 707 | 707 | 691 | 691 | 4,000 | 691 |
| 2007-04-16 | 709 | 715 | 699 | 708 | 7,400 | 708 |
| 2007-04-13 | 700 | 700 | 680 | 699 | 3,400 | 699 |
| 2007-04-12 | 695 | 705 | 685 | 700 | 3,000 | 700 |
| 2007-04-11 | 696 | 696 | 692 | 692 | 1,100 | 692 |
| 2007-04-10 | 685 | 693 | 685 | 693 | 400 | 693 |
| 2007-04-09 | 703 | 703 | 683 | 683 | 9,300 | 683 |
| 2007-04-06 | 710 | 710 | 697 | 703 | 4,300 | 703 |
| 2007-04-05 | 693 | 719 | 693 | 709 | 8,300 | 709 |
| 2007-04-04 | 685 | 690 | 676 | 690 | 2,600 | 690 |
| 2007-04-03 | 678 | 685 | 675 | 685 | 8,900 | 685 |
| 2007-04-02 | 682 | 689 | 677 | 681 | 13,100 | 681 |
| 2007-03-30 | 686 | 720 | 683 | 690 | 9,800 | 690 |
| 2007-03-29 | 690 | 690 | 680 | 688 | 14,400 | 688 |
| 2007-03-28 | 701 | 710 | 690 | 694 | 17,900 | 694 |
| 2007-03-27 | 747 | 747 | 705 | 711 | 11,400 | 711 |
| 2007-03-26 | 740 | 770 | 735 | 747 | 17,000 | 747 |
| 2007-03-23 | 770 | 770 | 734 | 735 | 12,400 | 735 |
| 2007-03-22 | 770 | 770 | 756 | 768 | 11,300 | 768 |
| 2007-03-20 | 769 | 769 | 750 | 760 | 11,200 | 760 |
| 2007-03-19 | 730 | 740 | 730 | 739 | 6,900 | 739 |
| 2007-03-16 | 728 | 730 | 716 | 727 | 11,000 | 727 |
| 2007-03-15 | 708 | 720 | 708 | 720 | 7,000 | 720 |
| 2007-03-14 | 706 | 706 | 693 | 701 | 7,100 | 701 |
| 2007-03-13 | 710 | 710 | 695 | 704 | 2,400 | 704 |
| 2007-03-12 | 678 | 719 | 677 | 701 | 7,200 | 701 |
| 2007-03-09 | 700 | 700 | 675 | 675 | 8,500 | 675 |
| 2007-03-08 | 708 | 708 | 695 | 700 | 2,500 | 700 |
| 2007-03-07 | 690 | 708 | 685 | 706 | 10,400 | 706 |
| 2007-03-06 | 674 | 681 | 672 | 675 | 4,800 | 675 |
| 2007-03-05 | 679 | 680 | 668 | 668 | 13,400 | 668 |
| 2007-03-02 | 690 | 690 | 680 | 680 | 2,800 | 680 |
| 2007-03-01 | 690 | 697 | 680 | 684 | 5,400 | 684 |
| 2007-02-28 | 670 | 690 | 666 | 690 | 11,900 | 690 |
| 2007-02-27 | 689 | 690 | 676 | 685 | 14,800 | 685 |
| 2007-02-26 | 681 | 690 | 678 | 679 | 14,000 | 679 |
| 2007-02-23 | 678 | 678 | 675 | 675 | 8,000 | 675 |
| 2007-02-22 | 677 | 685 | 675 | 678 | 13,400 | 678 |
| 2007-02-21 | 681 | 695 | 675 | 675 | 14,300 | 675 |
| 2007-02-20 | 692 | 693 | 678 | 678 | 14,500 | 678 |
| 2007-02-19 | 690 | 695 | 685 | 693 | 16,300 | 693 |
| 2007-02-16 | 717 | 717 | 695 | 696 | 12,400 | 696 |
| 2007-02-15 | 704 | 715 | 697 | 715 | 15,800 | 715 |
| 2007-02-14 | 725 | 729 | 703 | 710 | 18,900 | 710 |
| 2007-02-13 | 736 | 739 | 714 | 729 | 33,800 | 729 |
| 2007-02-09 | 725 | 731 | 722 | 729 | 12,700 | 729 |
| 2007-02-08 | 725 | 729 | 725 | 725 | 3,700 | 725 |
| 2007-02-07 | 724 | 725 | 724 | 725 | 2,400 | 725 |
| 2007-02-06 | 725 | 727 | 724 | 726 | 4,900 | 726 |
| 2007-02-05 | 727 | 734 | 725 | 726 | 15,100 | 726 |
| 2007-02-02 | 734 | 740 | 730 | 730 | 6,200 | 730 |
| 2007-02-01 | 731 | 734 | 724 | 725 | 6,200 | 725 |
| 2007-01-31 | 734 | 736 | 732 | 732 | 7,300 | 732 |
| 2007-01-30 | 735 | 737 | 733 | 735 | 3,100 | 735 |
| 2007-01-29 | 739 | 740 | 734 | 740 | 6,600 | 740 |
| 2007-01-26 | 745 | 745 | 740 | 740 | 1,700 | 740 |
| 2007-01-25 | 748 | 748 | 740 | 742 | 1,900 | 742 |
| 2007-01-24 | 752 | 754 | 742 | 742 | 3,600 | 742 |
| 2007-01-23 | 750 | 750 | 742 | 742 | 5,100 | 742 |
| 2007-01-22 | 750 | 756 | 748 | 748 | 5,400 | 748 |
| 2007-01-19 | 755 | 755 | 750 | 751 | 1,100 | 751 |
| 2007-01-18 | 764 | 764 | 748 | 755 | 1,800 | 755 |
| 2007-01-17 | 769 | 770 | 750 | 750 | 5,400 | 750 |
| 2007-01-16 | 776 | 776 | 756 | 769 | 6,000 | 769 |
| 2007-01-15 | 752 | 756 | 743 | 756 | 3,900 | 756 |
| 2007-01-12 | 738 | 759 | 735 | 741 | 7,600 | 741 |
| 2007-01-11 | 750 | 750 | 743 | 743 | 5,500 | 743 |
| 2007-01-10 | 741 | 751 | 731 | 740 | 5,500 | 740 |
| 2007-01-09 | 750 | 760 | 748 | 750 | 5,200 | 750 |
| 2007-01-05 | 760 | 762 | 748 | 750 | 8,700 | 750 |
| 2007-01-04 | 776 | 776 | 768 | 768 | 3,400 | 768 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
