7625 (株)グローバルダイニング の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 303 | 303 | 299 | 300 | 13,800 | 300 |
| 2015-12-29 | 308 | 308 | 301 | 305 | 12,300 | 305 |
| 2015-12-28 | 300 | 316 | 299 | 308 | 32,700 | 308 |
| 2015-12-25 | 300 | 302 | 298 | 301 | 49,000 | 301 |
| 2015-12-24 | 313 | 313 | 298 | 298 | 114,100 | 298 |
| 2015-12-22 | 335 | 339 | 313 | 313 | 82,700 | 313 |
| 2015-12-21 | 340 | 345 | 335 | 335 | 27,500 | 335 |
| 2015-12-18 | 348 | 350 | 343 | 348 | 29,500 | 348 |
| 2015-12-17 | 340 | 348 | 340 | 348 | 75,800 | 348 |
| 2015-12-16 | 359 | 361 | 340 | 340 | 182,700 | 340 |
| 2015-12-15 | 374 | 383 | 362 | 362 | 273,700 | 362 |
| 2015-12-14 | 357 | 375 | 348 | 375 | 247,500 | 375 |
| 2015-12-11 | 368 | 378 | 357 | 362 | 319,600 | 362 |
| 2015-12-10 | 347 | 370 | 347 | 357 | 424,900 | 357 |
| 2015-12-09 | 322 | 378 | 319 | 352 | 1,503,000 | 352 |
| 2015-12-08 | 328 | 328 | 316 | 325 | 86,000 | 325 |
| 2015-12-07 | 311 | 334 | 310 | 322 | 118,700 | 322 |
| 2015-12-04 | 311 | 312 | 306 | 310 | 28,000 | 310 |
| 2015-12-03 | 305 | 309 | 302 | 307 | 24,100 | 307 |
| 2015-12-02 | 304 | 306 | 303 | 303 | 11,600 | 303 |
| 2015-12-01 | 304 | 306 | 302 | 303 | 23,400 | 303 |
| 2015-11-30 | 307 | 308 | 303 | 303 | 64,100 | 303 |
| 2015-11-27 | 306 | 309 | 304 | 307 | 30,600 | 307 |
| 2015-11-26 | 308 | 310 | 306 | 306 | 14,400 | 306 |
| 2015-11-25 | 309 | 310 | 305 | 308 | 32,500 | 308 |
| 2015-11-24 | 308 | 315 | 307 | 310 | 16,300 | 310 |
| 2015-11-20 | 315 | 315 | 306 | 309 | 27,100 | 309 |
| 2015-11-19 | 314 | 315 | 306 | 310 | 31,600 | 310 |
| 2015-11-18 | 302 | 315 | 301 | 315 | 41,300 | 315 |
| 2015-11-17 | 302 | 303 | 300 | 301 | 24,700 | 301 |
| 2015-11-16 | 300 | 302 | 300 | 300 | 13,900 | 300 |
| 2015-11-13 | 301 | 305 | 300 | 300 | 34,600 | 300 |
| 2015-11-12 | 302 | 304 | 300 | 301 | 13,400 | 301 |
| 2015-11-11 | 302 | 303 | 301 | 301 | 21,900 | 301 |
| 2015-11-10 | 304 | 304 | 300 | 301 | 16,000 | 301 |
| 2015-11-09 | 302 | 304 | 301 | 304 | 10,800 | 304 |
| 2015-11-06 | 301 | 303 | 299 | 300 | 11,400 | 300 |
| 2015-11-05 | 302 | 303 | 298 | 298 | 34,500 | 298 |
| 2015-11-04 | 304 | 307 | 301 | 301 | 29,600 | 301 |
| 2015-11-02 | 302 | 319 | 301 | 301 | 31,400 | 301 |
| 2015-10-30 | 302 | 306 | 302 | 302 | 4,600 | 302 |
| 2015-10-29 | 303 | 305 | 302 | 302 | 8,800 | 302 |
| 2015-10-28 | 307 | 313 | 303 | 303 | 15,300 | 303 |
| 2015-10-27 | 302 | 305 | 300 | 304 | 16,700 | 304 |
| 2015-10-26 | 303 | 305 | 299 | 302 | 17,600 | 302 |
| 2015-10-23 | 315 | 315 | 305 | 305 | 32,400 | 305 |
| 2015-10-22 | 316 | 316 | 312 | 312 | 30,100 | 312 |
| 2015-10-21 | 316 | 318 | 315 | 316 | 9,000 | 316 |
| 2015-10-20 | 327 | 327 | 317 | 317 | 6,600 | 317 |
| 2015-10-19 | 323 | 333 | 320 | 320 | 8,200 | 320 |
| 2015-10-16 | 334 | 334 | 320 | 326 | 22,000 | 326 |
| 2015-10-15 | 319 | 324 | 316 | 318 | 12,000 | 318 |
| 2015-10-14 | 317 | 336 | 316 | 321 | 45,000 | 321 |
| 2015-10-13 | 321 | 322 | 315 | 315 | 12,000 | 315 |
| 2015-10-09 | 315 | 320 | 312 | 315 | 21,300 | 315 |
| 2015-10-08 | 315 | 316 | 311 | 311 | 13,100 | 311 |
| 2015-10-07 | 310 | 315 | 309 | 312 | 15,000 | 312 |
| 2015-10-06 | 309 | 314 | 308 | 309 | 18,400 | 309 |
| 2015-10-05 | 304 | 309 | 304 | 307 | 13,300 | 307 |
| 2015-10-02 | 308 | 310 | 303 | 304 | 20,600 | 304 |
| 2015-10-01 | 308 | 310 | 302 | 308 | 30,200 | 308 |
| 2015-09-30 | 310 | 310 | 302 | 303 | 20,300 | 303 |
| 2015-09-29 | 309 | 311 | 301 | 302 | 31,000 | 302 |
| 2015-09-28 | 302 | 314 | 301 | 306 | 19,800 | 306 |
| 2015-09-25 | 303 | 313 | 300 | 302 | 18,000 | 302 |
| 2015-09-24 | 308 | 311 | 298 | 311 | 18,600 | 311 |
| 2015-09-18 | 302 | 311 | 296 | 303 | 32,300 | 303 |
| 2015-09-17 | 298 | 306 | 298 | 300 | 24,600 | 300 |
| 2015-09-16 | 301 | 304 | 296 | 298 | 23,800 | 298 |
| 2015-09-15 | 307 | 308 | 296 | 300 | 29,500 | 300 |
| 2015-09-14 | 310 | 329 | 295 | 299 | 410,500 | 299 |
| 2015-09-11 | 293 | 305 | 289 | 302 | 79,200 | 302 |
| 2015-09-10 | 300 | 300 | 287 | 291 | 53,400 | 291 |
| 2015-09-09 | 294 | 329 | 287 | 292 | 227,500 | 292 |
| 2015-09-08 | 292 | 297 | 284 | 285 | 54,600 | 285 |
| 2015-09-07 | 293 | 310 | 291 | 294 | 76,300 | 294 |
| 2015-09-04 | 302 | 308 | 299 | 301 | 57,900 | 301 |
| 2015-09-03 | 307 | 310 | 302 | 302 | 40,400 | 302 |
| 2015-09-02 | 327 | 330 | 302 | 305 | 110,200 | 305 |
| 2015-09-01 | 331 | 333 | 324 | 327 | 89,800 | 327 |
| 2015-08-31 | 327 | 346 | 327 | 330 | 57,700 | 330 |
| 2015-08-28 | 325 | 334 | 324 | 329 | 74,000 | 329 |
| 2015-08-27 | 332 | 335 | 320 | 320 | 69,000 | 320 |
| 2015-08-26 | 331 | 344 | 323 | 327 | 64,600 | 327 |
| 2015-08-25 | 324 | 354 | 320 | 331 | 239,100 | 331 |
| 2015-08-24 | 332 | 343 | 330 | 330 | 421,900 | 330 |
| 2015-08-21 | 398 | 428 | 340 | 346 | 2,987,400 | 346 |
| 2015-08-20 | 365 | 386 | 356 | 377 | 1,597,400 | 377 |
| 2015-08-19 | 369 | 404 | 355 | 373 | 10,495,900 | 373 |
| 2015-08-18 | 306 | 382 | 303 | 382 | 7,578,100 | 382 |
| 2015-08-17 | 309 | 313 | 302 | 302 | 13,600 | 302 |
| 2015-08-14 | 305 | 310 | 305 | 305 | 14,300 | 305 |
| 2015-08-13 | 303 | 311 | 301 | 310 | 28,200 | 310 |
| 2015-08-12 | 305 | 312 | 301 | 305 | 32,700 | 305 |
| 2015-08-11 | 306 | 314 | 303 | 308 | 21,800 | 308 |
| 2015-08-10 | 301 | 319 | 301 | 304 | 70,100 | 304 |
| 2015-08-07 | 301 | 308 | 299 | 300 | 21,000 | 300 |
| 2015-08-06 | 301 | 307 | 299 | 301 | 15,700 | 301 |
| 2015-08-05 | 301 | 316 | 298 | 303 | 25,800 | 303 |
| 2015-08-04 | 305 | 306 | 299 | 300 | 30,600 | 300 |
| 2015-08-03 | 303 | 307 | 303 | 303 | 24,900 | 303 |
| 2015-07-31 | 308 | 318 | 301 | 303 | 88,900 | 303 |
| 2015-07-30 | 318 | 331 | 315 | 322 | 15,800 | 322 |
| 2015-07-29 | 319 | 328 | 317 | 321 | 20,200 | 321 |
| 2015-07-28 | 308 | 321 | 308 | 319 | 32,100 | 319 |
| 2015-07-27 | 323 | 324 | 315 | 316 | 58,400 | 316 |
| 2015-07-24 | 323 | 327 | 320 | 323 | 21,700 | 323 |
| 2015-07-23 | 333 | 342 | 321 | 322 | 67,700 | 322 |
| 2015-07-22 | 338 | 338 | 331 | 336 | 20,300 | 336 |
| 2015-07-21 | 334 | 343 | 330 | 334 | 39,900 | 334 |
| 2015-07-17 | 332 | 332 | 323 | 329 | 27,100 | 329 |
| 2015-07-16 | 319 | 328 | 319 | 324 | 51,200 | 324 |
| 2015-07-15 | 333 | 333 | 318 | 321 | 147,000 | 321 |
| 2015-07-14 | 347 | 347 | 319 | 333 | 137,300 | 333 |
| 2015-07-13 | 340 | 353 | 336 | 341 | 75,900 | 341 |
| 2015-07-10 | 341 | 354 | 335 | 338 | 103,000 | 338 |
| 2015-07-09 | 319 | 366 | 316 | 357 | 407,500 | 357 |
| 2015-07-08 | 376 | 379 | 332 | 343 | 293,000 | 343 |
| 2015-07-07 | 349 | 369 | 344 | 368 | 196,600 | 368 |
| 2015-07-06 | 350 | 355 | 338 | 342 | 222,300 | 342 |
| 2015-07-03 | 366 | 380 | 356 | 364 | 476,900 | 364 |
| 2015-07-02 | 363 | 365 | 353 | 353 | 146,700 | 353 |
| 2015-07-01 | 348 | 359 | 336 | 359 | 159,500 | 359 |
| 2015-06-30 | 360 | 360 | 336 | 344 | 276,300 | 344 |
| 2015-06-29 | 360 | 372 | 350 | 352 | 429,800 | 352 |
| 2015-06-26 | 373 | 395 | 373 | 382 | 506,000 | 382 |
| 2015-06-25 | 383 | 417 | 373 | 380 | 1,374,300 | 380 |
| 2015-06-24 | 380 | 394 | 373 | 382 | 868,000 | 382 |
| 2015-06-23 | 380 | 404 | 372 | 398 | 1,205,600 | 398 |
| 2015-06-22 | 372 | 399 | 366 | 388 | 1,693,200 | 388 |
| 2015-06-19 | 383 | 470 | 368 | 372 | 5,574,900 | 372 |
| 2015-06-18 | 399 | 425 | 370 | 396 | 5,138,600 | 396 |
| 2015-06-17 | 421 | 438 | 364 | 382 | 8,120,400 | 382 |
| 2015-06-16 | 573 | 573 | 413 | 413 | 16,947,600 | 413 |
| 2015-06-15 | 493 | 493 | 493 | 493 | 84,200 | 493 |
| 2015-06-12 | 373 | 413 | 371 | 413 | 11,094,500 | 413 |
| 2015-06-11 | 265 | 333 | 265 | 333 | 30,949,800 | 333 |
| 2015-06-10 | 238 | 275 | 226 | 253 | 2,285,500 | 253 |
| 2015-06-09 | 232 | 249 | 229 | 231 | 337,400 | 231 |
| 2015-06-08 | 223 | 237 | 221 | 235 | 502,300 | 235 |
| 2015-06-05 | 208 | 278 | 208 | 238 | 3,573,500 | 238 |
| 2015-06-04 | 208 | 209 | 206 | 206 | 10,700 | 206 |
| 2015-06-03 | 210 | 211 | 205 | 207 | 26,200 | 207 |
| 2015-06-02 | 213 | 214 | 211 | 211 | 6,300 | 211 |
| 2015-06-01 | 213 | 213 | 208 | 210 | 5,800 | 210 |
| 2015-05-29 | 207 | 212 | 207 | 210 | 5,400 | 210 |
| 2015-05-28 | 212 | 212 | 207 | 207 | 9,700 | 207 |
| 2015-05-27 | 216 | 216 | 210 | 210 | 16,700 | 210 |
| 2015-05-26 | 216 | 216 | 212 | 216 | 19,000 | 216 |
| 2015-05-25 | 212 | 217 | 211 | 216 | 14,700 | 216 |
| 2015-05-22 | 211 | 215 | 210 | 215 | 5,100 | 215 |
| 2015-05-21 | 213 | 215 | 210 | 211 | 9,800 | 211 |
| 2015-05-20 | 210 | 213 | 208 | 211 | 17,100 | 211 |
| 2015-05-19 | 208 | 210 | 205 | 206 | 12,400 | 206 |
| 2015-05-18 | 211 | 211 | 204 | 205 | 8,900 | 205 |
| 2015-05-15 | 209 | 210 | 203 | 208 | 31,400 | 208 |
| 2015-05-14 | 210 | 211 | 206 | 209 | 31,300 | 209 |
| 2015-05-13 | 205 | 234 | 205 | 211 | 502,200 | 211 |
| 2015-05-12 | 203 | 205 | 201 | 205 | 32,700 | 205 |
| 2015-05-11 | 203 | 203 | 199 | 203 | 19,800 | 203 |
| 2015-05-08 | 201 | 223 | 198 | 200 | 568,400 | 200 |
| 2015-05-07 | 194 | 198 | 193 | 196 | 10,600 | 196 |
| 2015-05-01 | 195 | 197 | 192 | 194 | 33,600 | 194 |
| 2015-04-30 | 196 | 210 | 195 | 200 | 63,200 | 200 |
| 2015-04-28 | 197 | 197 | 194 | 196 | 19,200 | 196 |
| 2015-04-27 | 199 | 201 | 195 | 196 | 13,000 | 196 |
| 2015-04-24 | 203 | 203 | 198 | 199 | 3,000 | 199 |
| 2015-04-23 | 200 | 201 | 200 | 201 | 1,200 | 201 |
| 2015-04-22 | 204 | 205 | 200 | 200 | 23,300 | 200 |
| 2015-04-21 | 194 | 201 | 194 | 200 | 6,300 | 200 |
| 2015-04-20 | 194 | 197 | 194 | 195 | 5,400 | 195 |
| 2015-04-17 | 198 | 199 | 194 | 196 | 11,400 | 196 |
| 2015-04-16 | 201 | 201 | 198 | 199 | 17,900 | 199 |
| 2015-04-15 | 198 | 202 | 198 | 200 | 6,600 | 200 |
| 2015-04-14 | 196 | 205 | 195 | 199 | 24,200 | 199 |
| 2015-04-13 | 197 | 208 | 195 | 196 | 25,600 | 196 |
| 2015-04-10 | 195 | 196 | 194 | 195 | 8,400 | 195 |
| 2015-04-09 | 198 | 200 | 196 | 196 | 18,200 | 196 |
| 2015-04-08 | 194 | 200 | 194 | 200 | 40,700 | 200 |
| 2015-04-07 | 190 | 229 | 190 | 199 | 589,800 | 199 |
| 2015-04-06 | 190 | 191 | 187 | 190 | 9,700 | 190 |
| 2015-04-03 | 188 | 189 | 187 | 189 | 11,000 | 189 |
| 2015-04-02 | 188 | 189 | 188 | 189 | 2,900 | 189 |
| 2015-04-01 | 190 | 190 | 186 | 187 | 25,300 | 187 |
| 2015-03-31 | 190 | 190 | 188 | 188 | 4,900 | 188 |
| 2015-03-30 | 193 | 195 | 187 | 187 | 20,200 | 187 |
| 2015-03-27 | 191 | 195 | 190 | 191 | 11,600 | 191 |
| 2015-03-26 | 196 | 196 | 190 | 190 | 23,600 | 190 |
| 2015-03-25 | 195 | 199 | 195 | 196 | 10,900 | 196 |
| 2015-03-24 | 193 | 197 | 193 | 196 | 9,700 | 196 |
| 2015-03-23 | 195 | 196 | 195 | 196 | 2,800 | 196 |
| 2015-03-20 | 193 | 196 | 193 | 194 | 7,400 | 194 |
| 2015-03-19 | 195 | 196 | 193 | 193 | 20,300 | 193 |
| 2015-03-18 | 199 | 200 | 194 | 199 | 28,200 | 199 |
| 2015-03-17 | 197 | 200 | 196 | 198 | 11,900 | 198 |
| 2015-03-16 | 204 | 204 | 195 | 200 | 34,700 | 200 |
| 2015-03-13 | 201 | 207 | 197 | 199 | 33,700 | 199 |
| 2015-03-12 | 203 | 219 | 200 | 201 | 57,700 | 201 |
| 2015-03-11 | 197 | 199 | 195 | 195 | 20,400 | 195 |
| 2015-03-10 | 207 | 208 | 193 | 198 | 140,600 | 198 |
| 2015-03-09 | 214 | 214 | 205 | 207 | 46,700 | 207 |
| 2015-03-06 | 212 | 219 | 203 | 206 | 126,600 | 206 |
| 2015-03-05 | 219 | 230 | 210 | 210 | 433,800 | 210 |
| 2015-03-04 | 204 | 232 | 199 | 224 | 1,595,200 | 224 |
| 2015-03-03 | 209 | 211 | 191 | 194 | 157,700 | 194 |
| 2015-03-02 | 210 | 234 | 202 | 210 | 261,300 | 210 |
| 2015-02-27 | 205 | 218 | 202 | 218 | 587,900 | 218 |
| 2015-02-26 | 178 | 227 | 178 | 215 | 1,356,300 | 215 |
| 2015-02-25 | 180 | 180 | 177 | 177 | 15,600 | 177 |
| 2015-02-24 | 180 | 180 | 177 | 179 | 10,600 | 179 |
| 2015-02-23 | 183 | 183 | 177 | 179 | 6,300 | 179 |
| 2015-02-20 | 183 | 183 | 180 | 181 | 5,300 | 181 |
| 2015-02-19 | 178 | 180 | 178 | 180 | 1,200 | 180 |
| 2015-02-18 | 180 | 180 | 177 | 180 | 4,900 | 180 |
| 2015-02-17 | 179 | 179 | 178 | 178 | 1,000 | 178 |
| 2015-02-16 | 183 | 183 | 179 | 179 | 2,200 | 179 |
| 2015-02-13 | 181 | 182 | 181 | 181 | 7,100 | 181 |
| 2015-02-12 | 179 | 181 | 178 | 180 | 5,800 | 180 |
| 2015-02-10 | 178 | 180 | 178 | 180 | 700 | 180 |
| 2015-02-09 | 181 | 182 | 177 | 178 | 3,700 | 178 |
| 2015-02-06 | 180 | 183 | 180 | 181 | 3,600 | 181 |
| 2015-02-05 | 178 | 182 | 177 | 181 | 5,900 | 181 |
| 2015-02-04 | 180 | 180 | 177 | 178 | 1,700 | 178 |
| 2015-02-03 | 184 | 184 | 178 | 178 | 5,400 | 178 |
| 2015-02-02 | 180 | 183 | 179 | 183 | 1,800 | 183 |
| 2015-01-30 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2015-01-29 | 181 | 182 | 179 | 179 | 500 | 179 |
| 2015-01-28 | 178 | 182 | 176 | 182 | 10,300 | 182 |
| 2015-01-27 | 178 | 181 | 175 | 179 | 10,500 | 179 |
| 2015-01-26 | 176 | 178 | 176 | 178 | 5,600 | 178 |
| 2015-01-23 | 179 | 179 | 176 | 176 | 6,600 | 176 |
| 2015-01-22 | 181 | 181 | 181 | 181 | 500 | 181 |
| 2015-01-21 | 180 | 180 | 176 | 180 | 5,700 | 180 |
| 2015-01-20 | 178 | 181 | 178 | 179 | 5,400 | 179 |
| 2015-01-19 | 184 | 184 | 177 | 177 | 8,200 | 177 |
| 2015-01-16 | 183 | 183 | 177 | 180 | 18,400 | 180 |
| 2015-01-15 | 182 | 183 | 178 | 183 | 5,700 | 183 |
| 2015-01-14 | 184 | 184 | 182 | 184 | 1,200 | 184 |
| 2015-01-13 | 185 | 185 | 180 | 180 | 13,000 | 180 |
| 2015-01-09 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2015-01-08 | 181 | 188 | 181 | 186 | 6,000 | 186 |
| 2015-01-07 | 185 | 186 | 180 | 181 | 10,100 | 181 |
| 2015-01-06 | 186 | 187 | 182 | 185 | 6,000 | 185 |
| 2015-01-05 | 180 | 186 | 180 | 186 | 8,300 | 186 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
