7625 (株)グローバルダイニング の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 247 | 250 | 244 | 244 | 10,800 | 244 |
| 2009-12-29 | 248 | 254 | 245 | 247 | 36,300 | 247 |
| 2009-12-28 | 252 | 263 | 242 | 244 | 92,300 | 244 |
| 2009-12-25 | 265 | 282 | 264 | 277 | 108,300 | 277 |
| 2009-12-24 | 252 | 269 | 252 | 261 | 28,300 | 261 |
| 2009-12-22 | 253 | 257 | 252 | 253 | 7,100 | 253 |
| 2009-12-21 | 260 | 263 | 258 | 258 | 3,000 | 258 |
| 2009-12-18 | 260 | 260 | 252 | 258 | 3,700 | 258 |
| 2009-12-17 | 260 | 260 | 256 | 256 | 3,000 | 256 |
| 2009-12-16 | 259 | 261 | 257 | 257 | 13,100 | 257 |
| 2009-12-15 | 260 | 270 | 260 | 270 | 8,200 | 270 |
| 2009-12-14 | 262 | 264 | 259 | 263 | 2,700 | 263 |
| 2009-12-11 | 266 | 266 | 260 | 260 | 1,700 | 260 |
| 2009-12-10 | 263 | 264 | 254 | 264 | 5,000 | 264 |
| 2009-12-09 | 266 | 266 | 258 | 258 | 4,400 | 258 |
| 2009-12-08 | 265 | 265 | 257 | 257 | 2,100 | 257 |
| 2009-12-07 | 265 | 270 | 260 | 265 | 7,600 | 265 |
| 2009-12-04 | 245 | 262 | 245 | 260 | 5,400 | 260 |
| 2009-12-03 | 247 | 255 | 242 | 254 | 8,500 | 254 |
| 2009-12-02 | 231 | 242 | 231 | 242 | 3,500 | 242 |
| 2009-12-01 | 222 | 230 | 222 | 230 | 4,300 | 230 |
| 2009-11-30 | 222 | 225 | 222 | 225 | 1,300 | 225 |
| 2009-11-27 | 227 | 227 | 220 | 223 | 5,100 | 223 |
| 2009-11-26 | 234 | 234 | 229 | 229 | 2,200 | 229 |
| 2009-11-25 | 226 | 226 | 223 | 223 | 800 | 223 |
| 2009-11-24 | 225 | 227 | 225 | 227 | 2,100 | 227 |
| 2009-11-20 | 215 | 230 | 215 | 230 | 4,900 | 230 |
| 2009-11-19 | 230 | 238 | 215 | 220 | 4,100 | 220 |
| 2009-11-18 | 242 | 243 | 230 | 230 | 5,500 | 230 |
| 2009-11-17 | 247 | 247 | 240 | 243 | 3,300 | 243 |
| 2009-11-16 | 255 | 255 | 245 | 245 | 8,200 | 245 |
| 2009-11-13 | 264 | 268 | 260 | 268 | 3,800 | 268 |
| 2009-11-12 | 271 | 272 | 265 | 265 | 5,400 | 265 |
| 2009-11-11 | 271 | 275 | 271 | 275 | 900 | 275 |
| 2009-11-10 | 270 | 275 | 270 | 271 | 1,600 | 271 |
| 2009-11-09 | 271 | 271 | 270 | 270 | 1,700 | 270 |
| 2009-11-06 | 275 | 277 | 273 | 273 | 1,100 | 273 |
| 2009-11-05 | 275 | 277 | 275 | 277 | 500 | 277 |
| 2009-11-04 | 275 | 279 | 275 | 279 | 1,300 | 279 |
| 2009-11-02 | 268 | 280 | 268 | 279 | 5,600 | 279 |
| 2009-10-30 | 273 | 273 | 271 | 272 | 2,800 | 272 |
| 2009-10-29 | 274 | 274 | 274 | 274 | 1,400 | 274 |
| 2009-10-28 | 278 | 278 | 274 | 274 | 300 | 274 |
| 2009-10-27 | 275 | 279 | 271 | 279 | 2,300 | 279 |
| 2009-10-26 | 272 | 276 | 272 | 276 | 400 | 276 |
| 2009-10-23 | 279 | 280 | 279 | 280 | 1,400 | 280 |
| 2009-10-22 | 275 | 280 | 275 | 280 | 1,700 | 280 |
| 2009-10-21 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2009-10-20 | 265 | 272 | 265 | 265 | 2,100 | 265 |
| 2009-10-19 | 271 | 280 | 257 | 257 | 6,800 | 257 |
| 2009-10-16 | 291 | 291 | 285 | 291 | 3,300 | 291 |
| 2009-10-15 | 290 | 294 | 288 | 289 | 10,300 | 289 |
| 2009-10-14 | 290 | 298 | 285 | 285 | 15,900 | 285 |
| 2009-10-13 | 281 | 282 | 275 | 280 | 3,600 | 280 |
| 2009-10-09 | 285 | 295 | 274 | 275 | 16,600 | 275 |
| 2009-10-08 | 250 | 255 | 246 | 255 | 2,800 | 255 |
| 2009-10-07 | 249 | 262 | 249 | 249 | 1,900 | 249 |
| 2009-10-06 | 236 | 245 | 236 | 245 | 3,200 | 245 |
| 2009-10-05 | 251 | 251 | 237 | 246 | 8,700 | 246 |
| 2009-10-02 | 258 | 259 | 251 | 251 | 5,200 | 251 |
| 2009-10-01 | 264 | 264 | 260 | 260 | 600 | 260 |
| 2009-09-30 | 262 | 267 | 262 | 267 | 600 | 267 |
| 2009-09-29 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2009-09-28 | 264 | 268 | 263 | 263 | 1,700 | 263 |
| 2009-09-25 | 273 | 273 | 271 | 272 | 1,300 | 272 |
| 2009-09-24 | 265 | 265 | 255 | 265 | 5,800 | 265 |
| 2009-09-18 | 261 | 266 | 256 | 265 | 9,000 | 265 |
| 2009-09-17 | 275 | 275 | 267 | 270 | 10,400 | 270 |
| 2009-09-16 | 276 | 280 | 270 | 280 | 11,900 | 280 |
| 2009-09-15 | 286 | 287 | 278 | 282 | 12,700 | 282 |
| 2009-09-14 | 288 | 291 | 282 | 291 | 3,700 | 291 |
| 2009-09-11 | 291 | 291 | 285 | 285 | 1,400 | 285 |
| 2009-09-10 | 287 | 290 | 285 | 290 | 4,100 | 290 |
| 2009-09-09 | 285 | 290 | 285 | 285 | 2,000 | 285 |
| 2009-09-08 | 285 | 285 | 280 | 285 | 3,200 | 285 |
| 2009-09-07 | 285 | 293 | 283 | 292 | 7,700 | 292 |
| 2009-09-04 | 291 | 297 | 290 | 297 | 1,400 | 297 |
| 2009-09-03 | 292 | 294 | 291 | 291 | 5,400 | 291 |
| 2009-09-02 | 300 | 300 | 292 | 292 | 3,500 | 292 |
| 2009-09-01 | 290 | 299 | 290 | 299 | 4,700 | 299 |
| 2009-08-31 | 291 | 293 | 291 | 292 | 3,600 | 292 |
| 2009-08-28 | 297 | 297 | 292 | 293 | 3,900 | 293 |
| 2009-08-27 | 296 | 299 | 292 | 292 | 3,300 | 292 |
| 2009-08-26 | 295 | 298 | 288 | 297 | 5,700 | 297 |
| 2009-08-25 | 298 | 299 | 298 | 298 | 300 | 298 |
| 2009-08-24 | 295 | 303 | 293 | 293 | 7,200 | 293 |
| 2009-08-21 | 299 | 299 | 293 | 299 | 1,800 | 299 |
| 2009-08-20 | 292 | 301 | 292 | 295 | 2,800 | 295 |
| 2009-08-19 | 293 | 301 | 291 | 291 | 8,300 | 291 |
| 2009-08-18 | 308 | 308 | 298 | 298 | 3,600 | 298 |
| 2009-08-17 | 302 | 310 | 298 | 307 | 9,400 | 307 |
| 2009-08-14 | 309 | 310 | 305 | 310 | 6,900 | 310 |
| 2009-08-13 | 303 | 310 | 302 | 309 | 2,600 | 309 |
| 2009-08-12 | 308 | 308 | 302 | 302 | 3,000 | 302 |
| 2009-08-11 | 302 | 308 | 302 | 308 | 7,900 | 308 |
| 2009-08-10 | 310 | 310 | 308 | 308 | 2,400 | 308 |
| 2009-08-07 | 310 | 311 | 307 | 307 | 2,500 | 307 |
| 2009-08-06 | 314 | 314 | 307 | 311 | 3,800 | 311 |
| 2009-08-05 | 317 | 325 | 314 | 314 | 7,100 | 314 |
| 2009-08-04 | 320 | 326 | 314 | 317 | 17,400 | 317 |
| 2009-08-03 | 311 | 318 | 310 | 317 | 18,300 | 317 |
| 2009-07-31 | 309 | 309 | 301 | 306 | 11,300 | 306 |
| 2009-07-30 | 306 | 307 | 298 | 301 | 8,300 | 301 |
| 2009-07-29 | 301 | 310 | 300 | 300 | 9,100 | 300 |
| 2009-07-28 | 309 | 309 | 301 | 308 | 7,500 | 308 |
| 2009-07-27 | 300 | 304 | 298 | 304 | 3,700 | 304 |
| 2009-07-24 | 298 | 311 | 291 | 300 | 16,100 | 300 |
| 2009-07-23 | 295 | 300 | 292 | 297 | 6,100 | 297 |
| 2009-07-22 | 300 | 305 | 281 | 305 | 27,400 | 305 |
| 2009-07-21 | 311 | 311 | 301 | 302 | 17,800 | 302 |
| 2009-07-17 | 318 | 320 | 302 | 313 | 14,500 | 313 |
| 2009-07-16 | 321 | 325 | 310 | 318 | 12,400 | 318 |
| 2009-07-15 | 309 | 328 | 309 | 316 | 14,800 | 316 |
| 2009-07-14 | 314 | 330 | 308 | 314 | 14,200 | 314 |
| 2009-07-13 | 306 | 330 | 295 | 305 | 33,300 | 305 |
| 2009-07-10 | 337 | 337 | 312 | 315 | 26,900 | 315 |
| 2009-07-09 | 329 | 335 | 321 | 325 | 15,700 | 325 |
| 2009-07-08 | 334 | 345 | 320 | 339 | 26,000 | 339 |
| 2009-07-07 | 374 | 374 | 335 | 339 | 59,700 | 339 |
| 2009-07-06 | 370 | 372 | 353 | 360 | 30,400 | 360 |
| 2009-07-03 | 358 | 391 | 345 | 376 | 49,400 | 376 |
| 2009-07-02 | 380 | 390 | 361 | 374 | 80,100 | 374 |
| 2009-07-01 | 345 | 358 | 340 | 355 | 124,900 | 355 |
| 2009-06-30 | 348 | 400 | 337 | 400 | 108,400 | 400 |
| 2009-06-29 | 309 | 349 | 306 | 331 | 66,400 | 331 |
| 2009-06-26 | 307 | 310 | 300 | 305 | 28,200 | 305 |
| 2009-06-25 | 295 | 314 | 295 | 297 | 63,000 | 297 |
| 2009-06-24 | 295 | 310 | 289 | 297 | 94,900 | 297 |
| 2009-06-23 | 275 | 297 | 271 | 281 | 73,600 | 281 |
| 2009-06-22 | 251 | 276 | 251 | 270 | 32,800 | 270 |
| 2009-06-19 | 245 | 255 | 245 | 247 | 12,800 | 247 |
| 2009-06-18 | 262 | 262 | 242 | 243 | 21,000 | 243 |
| 2009-06-17 | 263 | 263 | 251 | 259 | 10,600 | 259 |
| 2009-06-16 | 265 | 269 | 255 | 257 | 24,800 | 257 |
| 2009-06-15 | 244 | 288 | 244 | 270 | 34,100 | 270 |
| 2009-06-12 | 233 | 245 | 233 | 245 | 12,200 | 245 |
| 2009-06-11 | 230 | 234 | 230 | 234 | 4,600 | 234 |
| 2009-06-10 | 220 | 230 | 220 | 230 | 8,400 | 230 |
| 2009-06-09 | 214 | 220 | 214 | 220 | 5,300 | 220 |
| 2009-06-08 | 214 | 214 | 210 | 211 | 1,800 | 211 |
| 2009-06-05 | 213 | 213 | 207 | 207 | 4,400 | 207 |
| 2009-06-04 | 203 | 210 | 202 | 210 | 4,200 | 210 |
| 2009-06-03 | 211 | 211 | 200 | 207 | 20,300 | 207 |
| 2009-06-02 | 212 | 214 | 210 | 210 | 4,200 | 210 |
| 2009-06-01 | 210 | 210 | 205 | 210 | 4,600 | 210 |
| 2009-05-29 | 209 | 210 | 206 | 210 | 2,000 | 210 |
| 2009-05-28 | 207 | 208 | 201 | 208 | 4,500 | 208 |
| 2009-05-27 | 207 | 207 | 203 | 203 | 1,000 | 203 |
| 2009-05-26 | 203 | 207 | 203 | 206 | 1,100 | 206 |
| 2009-05-25 | 202 | 205 | 202 | 202 | 2,000 | 202 |
| 2009-05-22 | 201 | 202 | 201 | 202 | 1,600 | 202 |
| 2009-05-21 | 208 | 208 | 200 | 205 | 6,600 | 205 |
| 2009-05-20 | 205 | 208 | 201 | 208 | 2,900 | 208 |
| 2009-05-19 | 208 | 209 | 203 | 208 | 3,700 | 208 |
| 2009-05-18 | 206 | 208 | 201 | 202 | 8,700 | 202 |
| 2009-05-15 | 198 | 210 | 197 | 208 | 9,500 | 208 |
| 2009-05-14 | 206 | 208 | 199 | 206 | 21,900 | 206 |
| 2009-05-13 | 185 | 209 | 185 | 204 | 34,200 | 204 |
| 2009-05-12 | 182 | 185 | 182 | 183 | 4,500 | 183 |
| 2009-05-11 | 179 | 184 | 179 | 181 | 8,400 | 181 |
| 2009-05-08 | 177 | 179 | 177 | 177 | 5,500 | 177 |
| 2009-05-07 | 178 | 178 | 176 | 176 | 9,900 | 176 |
| 2009-05-01 | 176 | 179 | 176 | 178 | 10,400 | 178 |
| 2009-04-30 | 172 | 177 | 172 | 176 | 18,200 | 176 |
| 2009-04-28 | 163 | 163 | 160 | 161 | 7,000 | 161 |
| 2009-04-27 | 170 | 170 | 161 | 165 | 5,800 | 165 |
| 2009-04-24 | 171 | 172 | 167 | 167 | 6,400 | 167 |
| 2009-04-23 | 173 | 173 | 165 | 172 | 5,500 | 172 |
| 2009-04-22 | 169 | 174 | 165 | 174 | 1,800 | 174 |
| 2009-04-21 | 166 | 166 | 163 | 163 | 2,700 | 163 |
| 2009-04-20 | 165 | 169 | 160 | 167 | 8,000 | 167 |
| 2009-04-17 | 180 | 180 | 169 | 175 | 5,500 | 175 |
| 2009-04-16 | 182 | 182 | 178 | 178 | 6,200 | 178 |
| 2009-04-15 | 175 | 187 | 175 | 182 | 7,400 | 182 |
| 2009-04-14 | 180 | 180 | 170 | 175 | 8,400 | 175 |
| 2009-04-13 | 160 | 170 | 157 | 170 | 21,900 | 170 |
| 2009-04-10 | 161 | 162 | 153 | 156 | 18,700 | 156 |
| 2009-04-09 | 157 | 159 | 157 | 158 | 1,200 | 158 |
| 2009-04-08 | 156 | 157 | 156 | 157 | 1,100 | 157 |
| 2009-04-07 | 158 | 158 | 157 | 157 | 400 | 157 |
| 2009-04-06 | 155 | 160 | 154 | 156 | 4,200 | 156 |
| 2009-04-03 | 158 | 158 | 155 | 155 | 1,000 | 155 |
| 2009-04-02 | 154 | 155 | 153 | 153 | 6,500 | 153 |
| 2009-04-01 | 157 | 160 | 157 | 160 | 400 | 160 |
| 2009-03-31 | 155 | 155 | 152 | 155 | 1,800 | 155 |
| 2009-03-30 | 155 | 160 | 153 | 155 | 6,100 | 155 |
| 2009-03-27 | 158 | 161 | 155 | 161 | 2,400 | 161 |
| 2009-03-26 | 154 | 155 | 153 | 153 | 2,100 | 153 |
| 2009-03-25 | 156 | 156 | 153 | 155 | 4,900 | 155 |
| 2009-03-24 | 156 | 160 | 155 | 157 | 5,300 | 157 |
| 2009-03-23 | 160 | 160 | 156 | 156 | 1,800 | 156 |
| 2009-03-19 | 162 | 162 | 157 | 157 | 1,900 | 157 |
| 2009-03-18 | 156 | 160 | 156 | 156 | 2,400 | 156 |
| 2009-03-17 | 156 | 159 | 155 | 159 | 1,600 | 159 |
| 2009-03-16 | 160 | 160 | 154 | 160 | 8,100 | 160 |
| 2009-03-13 | 151 | 160 | 151 | 160 | 3,600 | 160 |
| 2009-03-12 | 150 | 153 | 150 | 153 | 2,500 | 153 |
| 2009-03-11 | 152 | 154 | 149 | 150 | 1,900 | 150 |
| 2009-03-10 | 150 | 152 | 148 | 152 | 1,300 | 152 |
| 2009-03-09 | 150 | 150 | 150 | 150 | 1,400 | 150 |
| 2009-03-05 | 152 | 153 | 150 | 150 | 2,900 | 150 |
| 2009-03-04 | 149 | 151 | 148 | 151 | 2,200 | 151 |
| 2009-03-03 | 145 | 148 | 145 | 147 | 1,300 | 147 |
| 2009-03-02 | 149 | 149 | 148 | 149 | 600 | 149 |
| 2009-02-27 | 145 | 150 | 145 | 150 | 1,800 | 150 |
| 2009-02-26 | 148 | 149 | 148 | 148 | 1,800 | 148 |
| 2009-02-25 | 150 | 153 | 141 | 153 | 6,100 | 153 |
| 2009-02-24 | 153 | 153 | 152 | 152 | 700 | 152 |
| 2009-02-23 | 160 | 160 | 155 | 155 | 3,100 | 155 |
| 2009-02-20 | 160 | 160 | 160 | 160 | 1,200 | 160 |
| 2009-02-19 | 166 | 166 | 155 | 155 | 3,400 | 155 |
| 2009-02-18 | 168 | 168 | 158 | 164 | 4,500 | 164 |
| 2009-02-17 | 167 | 169 | 167 | 169 | 5,100 | 169 |
| 2009-02-16 | 167 | 167 | 165 | 165 | 7,700 | 165 |
| 2009-02-13 | 160 | 162 | 159 | 162 | 4,300 | 162 |
| 2009-02-12 | 151 | 159 | 151 | 154 | 3,000 | 154 |
| 2009-02-10 | 162 | 162 | 151 | 160 | 3,500 | 160 |
| 2009-02-09 | 152 | 162 | 145 | 162 | 9,500 | 162 |
| 2009-02-06 | 148 | 149 | 144 | 149 | 2,000 | 149 |
| 2009-02-05 | 149 | 153 | 147 | 148 | 3,300 | 148 |
| 2009-02-04 | 149 | 149 | 141 | 149 | 8,300 | 149 |
| 2009-02-03 | 150 | 151 | 145 | 146 | 4,200 | 146 |
| 2009-02-02 | 150 | 151 | 150 | 151 | 6,200 | 151 |
| 2009-01-30 | 156 | 156 | 145 | 155 | 16,200 | 155 |
| 2009-01-29 | 163 | 163 | 158 | 163 | 4,700 | 163 |
| 2009-01-28 | 160 | 163 | 160 | 163 | 5,000 | 163 |
| 2009-01-27 | 161 | 165 | 160 | 164 | 3,800 | 164 |
| 2009-01-26 | 166 | 166 | 161 | 161 | 5,400 | 161 |
| 2009-01-23 | 173 | 175 | 168 | 168 | 2,700 | 168 |
| 2009-01-22 | 170 | 172 | 167 | 170 | 4,100 | 170 |
| 2009-01-21 | 175 | 175 | 170 | 170 | 1,800 | 170 |
| 2009-01-20 | 177 | 187 | 170 | 170 | 4,900 | 170 |
| 2009-01-19 | 175 | 175 | 170 | 174 | 4,600 | 174 |
| 2009-01-16 | 192 | 192 | 178 | 178 | 9,300 | 178 |
| 2009-01-15 | 173 | 188 | 173 | 188 | 3,200 | 188 |
| 2009-01-14 | 173 | 178 | 170 | 173 | 1,700 | 173 |
| 2009-01-13 | 178 | 180 | 174 | 178 | 2,900 | 178 |
| 2009-01-09 | 183 | 183 | 179 | 179 | 4,100 | 179 |
| 2009-01-08 | 184 | 184 | 181 | 183 | 2,600 | 183 |
| 2009-01-07 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2009-01-06 | 183 | 183 | 182 | 183 | 4,100 | 183 |
| 2009-01-05 | 187 | 187 | 180 | 182 | 2,100 | 182 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
