7625 (株)グローバルダイニング の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 190 | 190 | 187 | 187 | 600 | 187 |
| 2008-12-29 | 194 | 194 | 188 | 190 | 1,900 | 190 |
| 2008-12-26 | 190 | 194 | 190 | 194 | 3,600 | 194 |
| 2008-12-25 | 199 | 200 | 180 | 180 | 12,200 | 180 |
| 2008-12-24 | 207 | 208 | 200 | 203 | 14,800 | 203 |
| 2008-12-22 | 209 | 209 | 201 | 208 | 7,100 | 208 |
| 2008-12-19 | 208 | 208 | 200 | 200 | 3,500 | 200 |
| 2008-12-18 | 199 | 208 | 199 | 208 | 2,700 | 208 |
| 2008-12-17 | 200 | 204 | 200 | 204 | 400 | 204 |
| 2008-12-16 | 199 | 200 | 191 | 200 | 10,300 | 200 |
| 2008-12-15 | 193 | 197 | 188 | 197 | 6,300 | 197 |
| 2008-12-12 | 193 | 194 | 190 | 191 | 4,500 | 191 |
| 2008-12-11 | 190 | 193 | 188 | 193 | 1,700 | 193 |
| 2008-12-10 | 188 | 190 | 183 | 190 | 4,100 | 190 |
| 2008-12-09 | 192 | 192 | 186 | 187 | 2,400 | 187 |
| 2008-12-08 | 185 | 190 | 182 | 190 | 1,000 | 190 |
| 2008-12-05 | 178 | 186 | 178 | 186 | 1,400 | 186 |
| 2008-12-04 | 190 | 191 | 180 | 180 | 10,300 | 180 |
| 2008-12-03 | 193 | 193 | 185 | 185 | 1,500 | 185 |
| 2008-12-02 | 188 | 190 | 183 | 190 | 6,600 | 190 |
| 2008-12-01 | 189 | 190 | 188 | 190 | 3,400 | 190 |
| 2008-11-28 | 191 | 191 | 187 | 187 | 1,600 | 187 |
| 2008-11-27 | 192 | 192 | 191 | 191 | 800 | 191 |
| 2008-11-26 | 191 | 191 | 190 | 191 | 1,100 | 191 |
| 2008-11-25 | 194 | 194 | 185 | 190 | 2,200 | 190 |
| 2008-11-21 | 186 | 195 | 186 | 191 | 2,900 | 191 |
| 2008-11-20 | 186 | 195 | 186 | 195 | 2,300 | 195 |
| 2008-11-19 | 191 | 191 | 187 | 187 | 2,100 | 187 |
| 2008-11-18 | 197 | 197 | 187 | 190 | 3,300 | 190 |
| 2008-11-17 | 199 | 200 | 189 | 189 | 7,200 | 189 |
| 2008-11-14 | 190 | 195 | 190 | 195 | 3,400 | 195 |
| 2008-11-13 | 190 | 190 | 187 | 189 | 1,500 | 189 |
| 2008-11-12 | 191 | 194 | 191 | 193 | 1,700 | 193 |
| 2008-11-11 | 194 | 194 | 194 | 194 | 100 | 194 |
| 2008-11-10 | 199 | 199 | 195 | 195 | 1,000 | 195 |
| 2008-11-07 | 192 | 194 | 180 | 194 | 4,500 | 194 |
| 2008-11-06 | 192 | 194 | 192 | 192 | 1,900 | 192 |
| 2008-11-05 | 198 | 199 | 191 | 199 | 2,400 | 199 |
| 2008-11-04 | 190 | 195 | 190 | 195 | 400 | 195 |
| 2008-10-31 | 195 | 210 | 183 | 183 | 7,300 | 183 |
| 2008-10-30 | 180 | 194 | 180 | 194 | 3,900 | 194 |
| 2008-10-29 | 165 | 180 | 165 | 170 | 6,600 | 170 |
| 2008-10-28 | 195 | 195 | 161 | 161 | 16,100 | 161 |
| 2008-10-27 | 171 | 195 | 171 | 195 | 8,100 | 195 |
| 2008-10-24 | 205 | 205 | 190 | 195 | 2,600 | 195 |
| 2008-10-23 | 207 | 207 | 200 | 204 | 2,100 | 204 |
| 2008-10-22 | 210 | 211 | 205 | 207 | 5,000 | 207 |
| 2008-10-21 | 218 | 218 | 216 | 216 | 1,100 | 216 |
| 2008-10-20 | 210 | 215 | 210 | 215 | 1,800 | 215 |
| 2008-10-17 | 212 | 215 | 210 | 211 | 2,500 | 211 |
| 2008-10-16 | 210 | 210 | 204 | 210 | 8,300 | 210 |
| 2008-10-15 | 193 | 215 | 189 | 215 | 3,400 | 215 |
| 2008-10-14 | 185 | 195 | 184 | 195 | 5,500 | 195 |
| 2008-10-10 | 162 | 175 | 162 | 166 | 6,000 | 166 |
| 2008-10-09 | 162 | 176 | 160 | 176 | 9,100 | 176 |
| 2008-10-08 | 193 | 193 | 175 | 175 | 6,500 | 175 |
| 2008-10-07 | 171 | 197 | 167 | 195 | 10,200 | 195 |
| 2008-10-06 | 210 | 218 | 204 | 204 | 3,200 | 204 |
| 2008-10-03 | 214 | 221 | 212 | 215 | 5,000 | 215 |
| 2008-10-02 | 220 | 220 | 214 | 214 | 3,300 | 214 |
| 2008-10-01 | 221 | 226 | 220 | 220 | 1,500 | 220 |
| 2008-09-30 | 220 | 230 | 218 | 221 | 7,700 | 221 |
| 2008-09-29 | 230 | 231 | 224 | 224 | 1,400 | 224 |
| 2008-09-26 | 232 | 232 | 231 | 231 | 200 | 231 |
| 2008-09-25 | 230 | 231 | 230 | 231 | 200 | 231 |
| 2008-09-24 | 230 | 233 | 223 | 230 | 2,200 | 230 |
| 2008-09-22 | 231 | 240 | 218 | 233 | 3,400 | 233 |
| 2008-09-19 | 230 | 239 | 225 | 239 | 2,900 | 239 |
| 2008-09-18 | 226 | 226 | 218 | 225 | 2,600 | 225 |
| 2008-09-17 | 211 | 239 | 211 | 239 | 3,200 | 239 |
| 2008-09-16 | 237 | 237 | 210 | 214 | 16,500 | 214 |
| 2008-09-12 | 228 | 237 | 228 | 233 | 2,100 | 233 |
| 2008-09-11 | 240 | 240 | 221 | 221 | 1,800 | 221 |
| 2008-09-09 | 244 | 250 | 237 | 237 | 1,100 | 237 |
| 2008-09-08 | 220 | 273 | 220 | 241 | 14,800 | 241 |
| 2008-09-05 | 206 | 221 | 206 | 220 | 6,800 | 220 |
| 2008-09-04 | 209 | 224 | 209 | 224 | 12,800 | 224 |
| 2008-09-03 | 203 | 204 | 203 | 204 | 600 | 204 |
| 2008-09-02 | 203 | 209 | 203 | 208 | 6,600 | 208 |
| 2008-09-01 | 203 | 212 | 201 | 208 | 4,900 | 208 |
| 2008-08-29 | 201 | 208 | 200 | 207 | 5,200 | 207 |
| 2008-08-28 | 202 | 208 | 200 | 200 | 8,600 | 200 |
| 2008-08-27 | 206 | 209 | 205 | 206 | 1,400 | 206 |
| 2008-08-26 | 203 | 212 | 203 | 207 | 5,700 | 207 |
| 2008-08-25 | 206 | 212 | 204 | 212 | 2,400 | 212 |
| 2008-08-22 | 221 | 227 | 203 | 205 | 10,100 | 205 |
| 2008-08-21 | 230 | 230 | 216 | 218 | 3,500 | 218 |
| 2008-08-20 | 220 | 228 | 220 | 221 | 1,500 | 221 |
| 2008-08-19 | 229 | 234 | 221 | 232 | 2,400 | 232 |
| 2008-08-18 | 238 | 238 | 230 | 234 | 9,800 | 234 |
| 2008-08-15 | 225 | 228 | 219 | 228 | 3,800 | 228 |
| 2008-08-14 | 221 | 230 | 209 | 230 | 10,300 | 230 |
| 2008-08-13 | 222 | 225 | 221 | 222 | 3,800 | 222 |
| 2008-08-12 | 221 | 229 | 221 | 222 | 1,400 | 222 |
| 2008-08-11 | 231 | 231 | 222 | 222 | 1,500 | 222 |
| 2008-08-08 | 230 | 232 | 227 | 227 | 3,200 | 227 |
| 2008-08-07 | 228 | 233 | 228 | 233 | 2,400 | 233 |
| 2008-08-06 | 217 | 229 | 217 | 229 | 4,300 | 229 |
| 2008-08-05 | 215 | 224 | 202 | 219 | 40,500 | 219 |
| 2008-08-04 | 242 | 245 | 240 | 240 | 1,600 | 240 |
| 2008-08-01 | 243 | 245 | 237 | 242 | 7,400 | 242 |
| 2008-07-31 | 250 | 254 | 245 | 245 | 2,700 | 245 |
| 2008-07-30 | 252 | 257 | 248 | 248 | 6,000 | 248 |
| 2008-07-29 | 254 | 259 | 250 | 255 | 8,600 | 255 |
| 2008-07-28 | 260 | 265 | 251 | 259 | 5,200 | 259 |
| 2008-07-25 | 261 | 265 | 261 | 265 | 3,400 | 265 |
| 2008-07-24 | 257 | 265 | 257 | 264 | 7,800 | 264 |
| 2008-07-23 | 253 | 267 | 253 | 267 | 4,500 | 267 |
| 2008-07-22 | 260 | 261 | 260 | 261 | 1,400 | 261 |
| 2008-07-18 | 270 | 270 | 255 | 260 | 8,400 | 260 |
| 2008-07-17 | 270 | 270 | 263 | 269 | 1,500 | 269 |
| 2008-07-16 | 271 | 271 | 260 | 269 | 6,800 | 269 |
| 2008-07-15 | 267 | 270 | 260 | 270 | 5,500 | 270 |
| 2008-07-14 | 268 | 270 | 267 | 268 | 2,500 | 268 |
| 2008-07-11 | 272 | 274 | 269 | 269 | 2,500 | 269 |
| 2008-07-10 | 268 | 273 | 268 | 273 | 4,000 | 273 |
| 2008-07-09 | 266 | 272 | 266 | 272 | 2,100 | 272 |
| 2008-07-08 | 265 | 272 | 265 | 265 | 1,600 | 265 |
| 2008-07-07 | 264 | 274 | 261 | 264 | 3,700 | 264 |
| 2008-07-04 | 265 | 268 | 259 | 268 | 3,600 | 268 |
| 2008-07-03 | 269 | 279 | 259 | 265 | 8,200 | 265 |
| 2008-07-02 | 282 | 282 | 278 | 279 | 9,100 | 279 |
| 2008-07-01 | 287 | 295 | 287 | 287 | 4,100 | 287 |
| 2008-06-30 | 297 | 297 | 290 | 291 | 2,700 | 291 |
| 2008-06-27 | 295 | 297 | 295 | 297 | 5,900 | 297 |
| 2008-06-26 | 298 | 300 | 295 | 300 | 8,400 | 300 |
| 2008-06-25 | 296 | 302 | 296 | 302 | 11,300 | 302 |
| 2008-06-24 | 308 | 309 | 300 | 302 | 20,700 | 302 |
| 2008-06-23 | 300 | 309 | 298 | 308 | 9,400 | 308 |
| 2008-06-20 | 301 | 303 | 301 | 303 | 1,600 | 303 |
| 2008-06-19 | 304 | 304 | 298 | 303 | 4,200 | 303 |
| 2008-06-18 | 302 | 305 | 300 | 305 | 4,300 | 305 |
| 2008-06-17 | 294 | 298 | 294 | 296 | 1,400 | 296 |
| 2008-06-16 | 299 | 303 | 288 | 298 | 13,600 | 298 |
| 2008-06-13 | 296 | 296 | 288 | 294 | 9,800 | 294 |
| 2008-06-12 | 295 | 295 | 292 | 294 | 4,000 | 294 |
| 2008-06-11 | 295 | 300 | 295 | 297 | 4,700 | 297 |
| 2008-06-10 | 299 | 303 | 298 | 299 | 12,800 | 299 |
| 2008-06-09 | 305 | 305 | 298 | 303 | 3,400 | 303 |
| 2008-06-06 | 305 | 306 | 298 | 306 | 4,900 | 306 |
| 2008-06-05 | 306 | 306 | 296 | 304 | 17,700 | 304 |
| 2008-06-04 | 310 | 310 | 305 | 306 | 3,200 | 306 |
| 2008-06-03 | 310 | 310 | 304 | 305 | 4,700 | 305 |
| 2008-06-02 | 317 | 317 | 305 | 310 | 11,100 | 310 |
| 2008-05-30 | 306 | 315 | 306 | 314 | 4,700 | 314 |
| 2008-05-29 | 305 | 305 | 303 | 303 | 3,300 | 303 |
| 2008-05-28 | 300 | 313 | 300 | 301 | 19,900 | 301 |
| 2008-05-27 | 285 | 290 | 282 | 290 | 5,900 | 290 |
| 2008-05-26 | 285 | 285 | 281 | 283 | 2,100 | 283 |
| 2008-05-23 | 282 | 286 | 280 | 285 | 10,700 | 285 |
| 2008-05-22 | 279 | 286 | 279 | 280 | 14,600 | 280 |
| 2008-05-21 | 277 | 278 | 276 | 278 | 21,800 | 278 |
| 2008-05-20 | 278 | 279 | 276 | 278 | 19,700 | 278 |
| 2008-05-19 | 280 | 281 | 276 | 276 | 19,300 | 276 |
| 2008-05-16 | 275 | 282 | 275 | 280 | 13,800 | 280 |
| 2008-05-15 | 276 | 278 | 272 | 277 | 9,900 | 277 |
| 2008-05-14 | 274 | 274 | 272 | 272 | 5,600 | 272 |
| 2008-05-13 | 275 | 275 | 273 | 273 | 5,700 | 273 |
| 2008-05-12 | 275 | 277 | 272 | 275 | 8,900 | 275 |
| 2008-05-09 | 273 | 279 | 267 | 271 | 13,500 | 271 |
| 2008-05-08 | 262 | 270 | 262 | 270 | 14,900 | 270 |
| 2008-05-07 | 269 | 275 | 264 | 265 | 16,000 | 265 |
| 2008-05-02 | 264 | 268 | 263 | 265 | 14,300 | 265 |
| 2008-05-01 | 265 | 269 | 263 | 264 | 19,600 | 264 |
| 2008-04-30 | 280 | 280 | 270 | 270 | 16,700 | 270 |
| 2008-04-28 | 280 | 285 | 272 | 272 | 10,500 | 272 |
| 2008-04-25 | 270 | 275 | 270 | 275 | 8,200 | 275 |
| 2008-04-24 | 279 | 283 | 273 | 273 | 7,400 | 273 |
| 2008-04-23 | 276 | 281 | 276 | 276 | 5,400 | 276 |
| 2008-04-22 | 277 | 280 | 275 | 275 | 6,000 | 275 |
| 2008-04-21 | 280 | 283 | 276 | 276 | 6,700 | 276 |
| 2008-04-18 | 279 | 279 | 274 | 279 | 2,100 | 279 |
| 2008-04-17 | 283 | 283 | 274 | 279 | 2,000 | 279 |
| 2008-04-16 | 284 | 284 | 277 | 282 | 7,700 | 282 |
| 2008-04-15 | 265 | 277 | 264 | 272 | 2,300 | 272 |
| 2008-04-14 | 269 | 269 | 263 | 263 | 2,000 | 263 |
| 2008-04-11 | 265 | 265 | 261 | 265 | 1,300 | 265 |
| 2008-04-10 | 259 | 268 | 258 | 260 | 2,900 | 260 |
| 2008-04-09 | 265 | 265 | 258 | 264 | 2,300 | 264 |
| 2008-04-08 | 270 | 270 | 265 | 265 | 5,700 | 265 |
| 2008-04-07 | 272 | 272 | 269 | 270 | 5,100 | 270 |
| 2008-04-04 | 279 | 279 | 272 | 272 | 6,200 | 272 |
| 2008-04-03 | 280 | 280 | 279 | 280 | 1,100 | 280 |
| 2008-04-02 | 280 | 284 | 280 | 282 | 3,100 | 282 |
| 2008-04-01 | 280 | 288 | 274 | 274 | 7,300 | 274 |
| 2008-03-31 | 279 | 285 | 277 | 280 | 4,100 | 280 |
| 2008-03-28 | 271 | 274 | 260 | 274 | 3,400 | 274 |
| 2008-03-27 | 265 | 269 | 255 | 269 | 700 | 269 |
| 2008-03-26 | 270 | 270 | 255 | 265 | 5,800 | 265 |
| 2008-03-25 | 265 | 269 | 265 | 265 | 2,500 | 265 |
| 2008-03-24 | 257 | 260 | 257 | 260 | 2,700 | 260 |
| 2008-03-21 | 259 | 259 | 255 | 255 | 5,200 | 255 |
| 2008-03-19 | 251 | 256 | 251 | 256 | 3,900 | 256 |
| 2008-03-18 | 264 | 264 | 250 | 250 | 5,200 | 250 |
| 2008-03-17 | 278 | 278 | 259 | 265 | 8,900 | 265 |
| 2008-03-14 | 274 | 279 | 273 | 273 | 2,100 | 273 |
| 2008-03-13 | 279 | 279 | 275 | 275 | 2,300 | 275 |
| 2008-03-12 | 284 | 284 | 279 | 279 | 800 | 279 |
| 2008-03-11 | 282 | 283 | 279 | 279 | 5,600 | 279 |
| 2008-03-10 | 285 | 285 | 272 | 282 | 2,500 | 282 |
| 2008-03-07 | 285 | 292 | 282 | 292 | 3,300 | 292 |
| 2008-03-06 | 290 | 290 | 289 | 290 | 700 | 290 |
| 2008-03-05 | 298 | 298 | 290 | 290 | 1,800 | 290 |
| 2008-03-04 | 289 | 303 | 285 | 300 | 7,200 | 300 |
| 2008-03-03 | 285 | 285 | 277 | 284 | 4,100 | 284 |
| 2008-02-29 | 287 | 290 | 286 | 286 | 3,900 | 286 |
| 2008-02-28 | 290 | 296 | 288 | 296 | 2,400 | 296 |
| 2008-02-27 | 287 | 290 | 287 | 290 | 1,000 | 290 |
| 2008-02-26 | 283 | 285 | 283 | 284 | 1,000 | 284 |
| 2008-02-25 | 284 | 288 | 280 | 284 | 4,800 | 284 |
| 2008-02-22 | 284 | 297 | 284 | 289 | 12,600 | 289 |
| 2008-02-21 | 275 | 284 | 275 | 284 | 4,500 | 284 |
| 2008-02-20 | 284 | 284 | 279 | 280 | 4,100 | 280 |
| 2008-02-19 | 290 | 292 | 275 | 275 | 12,600 | 275 |
| 2008-02-18 | 280 | 285 | 270 | 285 | 15,300 | 285 |
| 2008-02-15 | 264 | 270 | 262 | 270 | 1,700 | 270 |
| 2008-02-14 | 250 | 265 | 250 | 255 | 4,200 | 255 |
| 2008-02-13 | 251 | 254 | 250 | 254 | 3,900 | 254 |
| 2008-02-12 | 255 | 255 | 251 | 251 | 7,100 | 251 |
| 2008-02-08 | 258 | 265 | 253 | 253 | 4,700 | 253 |
| 2008-02-07 | 257 | 271 | 257 | 260 | 10,400 | 260 |
| 2008-02-06 | 275 | 275 | 265 | 270 | 21,400 | 270 |
| 2008-02-05 | 258 | 280 | 258 | 270 | 24,300 | 270 |
| 2008-02-04 | 257 | 258 | 246 | 258 | 10,100 | 258 |
| 2008-02-01 | 238 | 250 | 238 | 250 | 6,400 | 250 |
| 2008-01-31 | 242 | 248 | 237 | 241 | 17,200 | 241 |
| 2008-01-30 | 230 | 248 | 225 | 247 | 158,600 | 247 |
| 2008-01-29 | 265 | 270 | 265 | 270 | 7,900 | 270 |
| 2008-01-28 | 272 | 274 | 267 | 267 | 5,400 | 267 |
| 2008-01-25 | 264 | 277 | 259 | 267 | 19,000 | 267 |
| 2008-01-24 | 275 | 280 | 271 | 280 | 14,300 | 280 |
| 2008-01-23 | 261 | 265 | 250 | 260 | 22,200 | 260 |
| 2008-01-22 | 265 | 275 | 246 | 246 | 36,500 | 246 |
| 2008-01-21 | 273 | 278 | 255 | 275 | 45,100 | 275 |
| 2008-01-18 | 286 | 290 | 243 | 273 | 90,600 | 273 |
| 2008-01-17 | 334 | 334 | 293 | 293 | 25,200 | 293 |
| 2008-01-16 | 361 | 361 | 318 | 345 | 18,200 | 345 |
| 2008-01-15 | 399 | 399 | 365 | 380 | 10,600 | 380 |
| 2008-01-11 | 405 | 405 | 388 | 399 | 3,900 | 399 |
| 2008-01-10 | 398 | 412 | 398 | 412 | 9,800 | 412 |
| 2008-01-09 | 398 | 398 | 390 | 396 | 1,200 | 396 |
| 2008-01-08 | 398 | 398 | 398 | 398 | 200 | 398 |
| 2008-01-07 | 395 | 400 | 384 | 400 | 15,900 | 400 |
| 2008-01-04 | 390 | 410 | 386 | 410 | 9,300 | 410 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
