7625 (株)グローバルダイニング の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 330 | 330 | 314 | 316 | 254,200 | 316 |
2016-12-29 | 337 | 341 | 332 | 337 | 126,000 | 337 |
2016-12-28 | 336 | 345 | 331 | 339 | 119,300 | 339 |
2016-12-27 | 332 | 339 | 330 | 339 | 137,600 | 339 |
2016-12-26 | 330 | 338 | 329 | 331 | 181,900 | 331 |
2016-12-22 | 349 | 350 | 332 | 338 | 359,600 | 338 |
2016-12-21 | 364 | 372 | 363 | 367 | 347,200 | 367 |
2016-12-20 | 358 | 363 | 355 | 361 | 218,200 | 361 |
2016-12-19 | 352 | 363 | 350 | 355 | 340,300 | 355 |
2016-12-16 | 346 | 352 | 344 | 352 | 201,100 | 352 |
2016-12-15 | 350 | 356 | 344 | 347 | 268,100 | 347 |
2016-12-14 | 353 | 358 | 341 | 346 | 420,300 | 346 |
2016-12-13 | 371 | 373 | 341 | 347 | 787,500 | 347 |
2016-12-12 | 356 | 370 | 344 | 363 | 1,183,900 | 363 |
2016-12-09 | 391 | 414 | 351 | 364 | 2,188,700 | 364 |
2016-12-08 | 381 | 410 | 366 | 407 | 4,123,300 | 407 |
2016-12-07 | 457 | 500 | 370 | 397 | 14,247,100 | 397 |
2016-12-06 | 382 | 433 | 381 | 433 | 24,067,800 | 433 |
2016-12-05 | 273 | 353 | 273 | 353 | 5,695,200 | 353 |
2016-12-02 | 270 | 274 | 270 | 273 | 2,900 | 273 |
2016-12-01 | 273 | 273 | 270 | 270 | 7,100 | 270 |
2016-11-30 | 265 | 275 | 265 | 269 | 418,700 | 269 |
2016-11-29 | 268 | 269 | 264 | 265 | 4,400 | 265 |
2016-11-28 | 265 | 267 | 262 | 267 | 5,400 | 267 |
2016-11-25 | 268 | 268 | 262 | 266 | 4,800 | 266 |
2016-11-24 | 264 | 264 | 262 | 263 | 1,900 | 263 |
2016-11-22 | 260 | 266 | 260 | 260 | 3,600 | 260 |
2016-11-21 | 259 | 265 | 259 | 264 | 3,600 | 264 |
2016-11-18 | 258 | 259 | 258 | 259 | 700 | 259 |
2016-11-17 | 258 | 259 | 256 | 258 | 3,400 | 258 |
2016-11-16 | 265 | 265 | 255 | 260 | 7,700 | 260 |
2016-11-15 | 266 | 266 | 262 | 262 | 1,300 | 262 |
2016-11-14 | 262 | 265 | 258 | 260 | 2,800 | 260 |
2016-11-11 | 265 | 266 | 262 | 265 | 3,200 | 265 |
2016-11-10 | 259 | 264 | 255 | 258 | 8,100 | 258 |
2016-11-09 | 265 | 265 | 252 | 259 | 17,100 | 259 |
2016-11-08 | 261 | 268 | 261 | 266 | 2,000 | 266 |
2016-11-07 | 265 | 265 | 261 | 261 | 2,400 | 261 |
2016-11-04 | 263 | 268 | 256 | 258 | 27,700 | 258 |
2016-11-02 | 267 | 271 | 265 | 267 | 20,900 | 267 |
2016-11-01 | 271 | 273 | 270 | 270 | 5,000 | 270 |
2016-10-31 | 276 | 278 | 272 | 272 | 6,100 | 272 |
2016-10-28 | 278 | 278 | 272 | 275 | 8,200 | 275 |
2016-10-27 | 273 | 277 | 273 | 276 | 5,700 | 276 |
2016-10-26 | 269 | 274 | 269 | 273 | 12,000 | 273 |
2016-10-25 | 275 | 276 | 274 | 274 | 2,600 | 274 |
2016-10-24 | 279 | 279 | 274 | 274 | 3,600 | 274 |
2016-10-21 | 275 | 278 | 275 | 276 | 4,200 | 276 |
2016-10-20 | 274 | 281 | 274 | 281 | 5,000 | 281 |
2016-10-19 | 278 | 280 | 277 | 279 | 4,200 | 279 |
2016-10-17 | 273 | 280 | 272 | 272 | 9,100 | 272 |
2016-10-13 | 275 | 278 | 274 | 276 | 8,900 | 276 |
2016-10-12 | 274 | 280 | 274 | 278 | 4,900 | 278 |
2016-10-11 | 276 | 280 | 276 | 280 | 4,600 | 280 |
2016-10-07 | 278 | 278 | 272 | 277 | 14,400 | 277 |
2016-10-06 | 275 | 275 | 270 | 271 | 9,200 | 271 |
2016-10-05 | 268 | 276 | 267 | 276 | 7,500 | 276 |
2016-10-04 | 266 | 267 | 263 | 266 | 3,400 | 266 |
2016-10-03 | 264 | 267 | 264 | 265 | 2,000 | 265 |
2016-09-30 | 267 | 273 | 265 | 266 | 9,200 | 266 |
2016-09-29 | 269 | 270 | 264 | 267 | 11,900 | 267 |
2016-09-28 | 266 | 269 | 262 | 264 | 13,500 | 264 |
2016-09-27 | 270 | 271 | 265 | 265 | 6,100 | 265 |
2016-09-26 | 275 | 283 | 265 | 266 | 41,300 | 266 |
2016-09-23 | 260 | 266 | 260 | 266 | 3,600 | 266 |
2016-09-21 | 260 | 265 | 260 | 263 | 4,900 | 263 |
2016-09-20 | 259 | 261 | 259 | 259 | 5,600 | 259 |
2016-09-16 | 260 | 262 | 260 | 261 | 3,600 | 261 |
2016-09-15 | 266 | 266 | 262 | 262 | 2,400 | 262 |
2016-09-14 | 261 | 265 | 261 | 265 | 1,300 | 265 |
2016-09-13 | 266 | 267 | 262 | 265 | 2,900 | 265 |
2016-09-12 | 263 | 268 | 263 | 266 | 7,500 | 266 |
2016-09-09 | 268 | 268 | 263 | 263 | 2,800 | 263 |
2016-09-08 | 268 | 268 | 256 | 263 | 42,600 | 263 |
2016-09-07 | 275 | 281 | 272 | 272 | 23,800 | 272 |
2016-09-06 | 267 | 283 | 266 | 283 | 534,700 | 283 |
2016-09-05 | 257 | 279 | 254 | 270 | 98,600 | 270 |
2016-09-02 | 261 | 261 | 255 | 255 | 1,300 | 255 |
2016-09-01 | 264 | 264 | 261 | 261 | 1,900 | 261 |
2016-08-31 | 264 | 264 | 253 | 256 | 3,100 | 256 |
2016-08-30 | 258 | 262 | 254 | 258 | 7,600 | 258 |
2016-08-29 | 263 | 270 | 258 | 258 | 7,700 | 258 |
2016-08-26 | 255 | 260 | 252 | 260 | 3,700 | 260 |
2016-08-25 | 254 | 259 | 253 | 259 | 3,200 | 259 |
2016-08-24 | 254 | 258 | 252 | 254 | 3,100 | 254 |
2016-08-23 | 253 | 262 | 251 | 253 | 14,600 | 253 |
2016-08-22 | 255 | 260 | 253 | 255 | 3,300 | 255 |
2016-08-19 | 262 | 262 | 258 | 259 | 3,700 | 259 |
2016-08-18 | 262 | 262 | 262 | 262 | 500 | 262 |
2016-08-17 | 261 | 265 | 256 | 257 | 11,600 | 257 |
2016-08-16 | 267 | 267 | 260 | 260 | 2,000 | 260 |
2016-08-15 | 260 | 267 | 260 | 267 | 600 | 267 |
2016-08-12 | 268 | 268 | 261 | 262 | 1,500 | 262 |
2016-08-10 | 262 | 270 | 261 | 264 | 11,800 | 264 |
2016-08-09 | 262 | 266 | 261 | 262 | 4,000 | 262 |
2016-08-08 | 271 | 271 | 265 | 266 | 2,100 | 266 |
2016-08-05 | 264 | 269 | 264 | 269 | 7,000 | 269 |
2016-08-04 | 264 | 270 | 260 | 268 | 6,000 | 268 |
2016-08-03 | 258 | 266 | 256 | 260 | 7,000 | 260 |
2016-08-02 | 255 | 270 | 253 | 259 | 15,000 | 259 |
2016-08-01 | 255 | 260 | 251 | 257 | 8,500 | 257 |
2016-07-29 | 258 | 264 | 257 | 261 | 32,000 | 261 |
2016-07-28 | 264 | 282 | 264 | 272 | 15,800 | 272 |
2016-07-27 | 271 | 271 | 265 | 268 | 9,200 | 268 |
2016-07-26 | 273 | 279 | 272 | 272 | 6,000 | 272 |
2016-07-25 | 281 | 289 | 272 | 277 | 18,000 | 277 |
2016-07-22 | 277 | 285 | 270 | 282 | 30,300 | 282 |
2016-07-21 | 255 | 287 | 255 | 277 | 62,500 | 277 |
2016-07-20 | 255 | 256 | 255 | 255 | 900 | 255 |
2016-07-19 | 260 | 260 | 251 | 255 | 4,200 | 255 |
2016-07-15 | 247 | 251 | 247 | 250 | 2,600 | 250 |
2016-07-14 | 255 | 255 | 242 | 250 | 6,600 | 250 |
2016-07-13 | 246 | 250 | 246 | 248 | 1,600 | 248 |
2016-07-12 | 250 | 251 | 250 | 250 | 3,100 | 250 |
2016-07-11 | 250 | 250 | 246 | 246 | 1,100 | 246 |
2016-07-08 | 257 | 257 | 249 | 249 | 300 | 249 |
2016-07-07 | 246 | 257 | 246 | 252 | 5,900 | 252 |
2016-07-06 | 248 | 253 | 246 | 250 | 4,500 | 250 |
2016-07-05 | 250 | 250 | 250 | 250 | 2,100 | 250 |
2016-07-04 | 253 | 253 | 248 | 250 | 6,300 | 250 |
2016-07-01 | 245 | 250 | 245 | 248 | 3,600 | 248 |
2016-06-30 | 245 | 250 | 245 | 245 | 2,500 | 245 |
2016-06-29 | 248 | 248 | 241 | 245 | 13,700 | 245 |
2016-06-28 | 240 | 245 | 240 | 242 | 11,100 | 242 |
2016-06-27 | 243 | 250 | 237 | 245 | 22,500 | 245 |
2016-06-24 | 253 | 253 | 226 | 236 | 21,400 | 236 |
2016-06-23 | 245 | 254 | 245 | 253 | 5,700 | 253 |
2016-06-22 | 250 | 250 | 247 | 247 | 7,900 | 247 |
2016-06-21 | 246 | 253 | 246 | 253 | 6,000 | 253 |
2016-06-20 | 250 | 253 | 249 | 252 | 6,000 | 252 |
2016-06-17 | 252 | 255 | 250 | 251 | 5,900 | 251 |
2016-06-16 | 254 | 255 | 251 | 255 | 7,300 | 255 |
2016-06-15 | 251 | 254 | 251 | 252 | 4,500 | 252 |
2016-06-14 | 261 | 264 | 250 | 254 | 22,800 | 254 |
2016-06-13 | 269 | 269 | 261 | 263 | 7,900 | 263 |
2016-06-10 | 267 | 270 | 267 | 270 | 2,000 | 270 |
2016-06-09 | 270 | 271 | 265 | 267 | 7,900 | 267 |
2016-06-08 | 274 | 274 | 270 | 270 | 3,500 | 270 |
2016-06-07 | 272 | 272 | 269 | 272 | 5,400 | 272 |
2016-06-06 | 266 | 269 | 265 | 269 | 5,300 | 269 |
2016-06-03 | 269 | 270 | 263 | 267 | 11,300 | 267 |
2016-06-02 | 275 | 276 | 268 | 270 | 12,700 | 270 |
2016-06-01 | 276 | 276 | 274 | 275 | 5,400 | 275 |
2016-05-31 | 274 | 278 | 273 | 273 | 7,700 | 273 |
2016-05-30 | 270 | 276 | 270 | 274 | 5,700 | 274 |
2016-05-27 | 281 | 281 | 273 | 273 | 6,000 | 273 |
2016-05-26 | 274 | 281 | 270 | 278 | 15,700 | 278 |
2016-05-25 | 274 | 279 | 273 | 274 | 9,900 | 274 |
2016-05-24 | 277 | 277 | 272 | 272 | 8,700 | 272 |
2016-05-23 | 274 | 282 | 271 | 275 | 28,400 | 275 |
2016-05-20 | 265 | 272 | 265 | 272 | 7,900 | 272 |
2016-05-19 | 268 | 270 | 266 | 269 | 6,500 | 269 |
2016-05-18 | 269 | 273 | 264 | 267 | 20,300 | 267 |
2016-05-17 | 270 | 277 | 265 | 269 | 25,400 | 269 |
2016-05-16 | 281 | 289 | 272 | 272 | 20,800 | 272 |
2016-05-13 | 284 | 292 | 279 | 283 | 26,400 | 283 |
2016-05-12 | 283 | 328 | 283 | 283 | 219,600 | 283 |
2016-05-11 | 273 | 283 | 267 | 279 | 15,600 | 279 |
2016-05-10 | 274 | 282 | 270 | 273 | 28,300 | 273 |
2016-05-09 | 291 | 291 | 273 | 274 | 25,200 | 274 |
2016-05-06 | 275 | 281 | 272 | 279 | 13,100 | 279 |
2016-05-02 | 273 | 285 | 272 | 275 | 21,500 | 275 |
2016-04-28 | 298 | 302 | 275 | 287 | 37,900 | 287 |
2016-04-27 | 286 | 296 | 286 | 290 | 12,500 | 290 |
2016-04-26 | 315 | 319 | 281 | 292 | 134,100 | 292 |
2016-04-25 | 328 | 330 | 320 | 323 | 36,000 | 323 |
2016-04-22 | 323 | 335 | 318 | 332 | 43,600 | 332 |
2016-04-21 | 310 | 340 | 303 | 326 | 111,900 | 326 |
2016-04-20 | 297 | 335 | 271 | 311 | 262,800 | 311 |
2016-04-19 | 285 | 292 | 284 | 289 | 31,900 | 289 |
2016-04-18 | 268 | 288 | 264 | 286 | 53,800 | 286 |
2016-04-15 | 248 | 275 | 247 | 264 | 51,200 | 264 |
2016-04-14 | 251 | 254 | 245 | 247 | 7,500 | 247 |
2016-04-13 | 253 | 253 | 248 | 249 | 4,900 | 249 |
2016-04-12 | 259 | 259 | 251 | 255 | 6,200 | 255 |
2016-04-11 | 252 | 255 | 244 | 251 | 466,300 | 251 |
2016-04-08 | 243 | 250 | 241 | 249 | 16,500 | 249 |
2016-04-07 | 246 | 251 | 245 | 247 | 2,000 | 247 |
2016-04-06 | 248 | 251 | 243 | 245 | 2,600 | 245 |
2016-04-05 | 250 | 251 | 244 | 251 | 7,100 | 251 |
2016-04-04 | 255 | 262 | 253 | 258 | 4,200 | 258 |
2016-04-01 | 255 | 257 | 247 | 254 | 9,000 | 254 |
2016-03-31 | 254 | 263 | 251 | 257 | 4,500 | 257 |
2016-03-30 | 250 | 256 | 250 | 254 | 9,300 | 254 |
2016-03-29 | 257 | 259 | 249 | 256 | 17,000 | 256 |
2016-03-28 | 265 | 265 | 257 | 258 | 7,800 | 258 |
2016-03-25 | 260 | 264 | 259 | 259 | 4,500 | 259 |
2016-03-24 | 265 | 265 | 261 | 263 | 2,200 | 263 |
2016-03-23 | 261 | 266 | 261 | 262 | 3,200 | 262 |
2016-03-22 | 264 | 267 | 257 | 262 | 37,700 | 262 |
2016-03-18 | 270 | 270 | 260 | 263 | 18,300 | 263 |
2016-03-17 | 269 | 275 | 266 | 266 | 9,100 | 266 |
2016-03-16 | 269 | 272 | 265 | 268 | 14,800 | 268 |
2016-03-15 | 274 | 275 | 268 | 269 | 39,800 | 269 |
2016-03-14 | 278 | 283 | 272 | 274 | 44,500 | 274 |
2016-03-11 | 266 | 280 | 266 | 279 | 18,500 | 279 |
2016-03-10 | 264 | 271 | 264 | 270 | 22,400 | 270 |
2016-03-09 | 263 | 275 | 263 | 264 | 28,100 | 264 |
2016-03-08 | 270 | 270 | 259 | 262 | 37,900 | 262 |
2016-03-07 | 273 | 275 | 270 | 271 | 8,700 | 271 |
2016-03-04 | 276 | 277 | 272 | 274 | 9,100 | 274 |
2016-03-03 | 272 | 275 | 270 | 270 | 14,600 | 270 |
2016-03-02 | 275 | 292 | 272 | 272 | 22,000 | 272 |
2016-03-01 | 277 | 283 | 268 | 272 | 54,400 | 272 |
2016-02-29 | 295 | 295 | 283 | 283 | 23,300 | 283 |
2016-02-26 | 285 | 300 | 280 | 291 | 79,300 | 291 |
2016-02-25 | 274 | 297 | 267 | 293 | 264,300 | 293 |
2016-02-24 | 253 | 265 | 252 | 258 | 23,700 | 258 |
2016-02-23 | 247 | 257 | 247 | 253 | 20,500 | 253 |
2016-02-22 | 242 | 256 | 242 | 245 | 458,500 | 245 |
2016-02-19 | 237 | 245 | 237 | 240 | 23,900 | 240 |
2016-02-18 | 248 | 255 | 241 | 248 | 31,600 | 248 |
2016-02-17 | 255 | 263 | 240 | 248 | 38,100 | 248 |
2016-02-16 | 240 | 279 | 240 | 255 | 30,500 | 255 |
2016-02-15 | 242 | 255 | 236 | 240 | 35,200 | 240 |
2016-02-12 | 227 | 287 | 219 | 250 | 348,900 | 250 |
2016-02-10 | 229 | 229 | 212 | 227 | 12,700 | 227 |
2016-02-09 | 232 | 233 | 227 | 227 | 9,500 | 227 |
2016-02-08 | 227 | 243 | 227 | 243 | 2,800 | 243 |
2016-02-05 | 237 | 244 | 231 | 233 | 9,300 | 233 |
2016-02-04 | 244 | 254 | 242 | 246 | 3,200 | 246 |
2016-02-03 | 249 | 252 | 246 | 252 | 2,200 | 252 |
2016-02-02 | 261 | 266 | 252 | 252 | 8,400 | 252 |
2016-02-01 | 251 | 265 | 248 | 253 | 7,500 | 253 |
2016-01-29 | 243 | 256 | 240 | 254 | 9,600 | 254 |
2016-01-28 | 249 | 252 | 244 | 250 | 4,400 | 250 |
2016-01-27 | 237 | 270 | 237 | 247 | 20,300 | 247 |
2016-01-26 | 243 | 247 | 237 | 237 | 6,000 | 237 |
2016-01-25 | 263 | 263 | 244 | 249 | 17,300 | 249 |
2016-01-22 | 229 | 233 | 227 | 231 | 6,400 | 231 |
2016-01-21 | 241 | 241 | 228 | 228 | 7,600 | 228 |
2016-01-20 | 255 | 255 | 241 | 241 | 7,700 | 241 |
2016-01-19 | 246 | 246 | 241 | 243 | 31,400 | 243 |
2016-01-18 | 243 | 251 | 241 | 251 | 9,700 | 251 |
2016-01-15 | 265 | 265 | 257 | 257 | 2,500 | 257 |
2016-01-14 | 270 | 271 | 261 | 261 | 5,700 | 261 |
2016-01-13 | 277 | 277 | 271 | 275 | 6,900 | 275 |
2016-01-12 | 268 | 279 | 259 | 270 | 21,100 | 270 |
2016-01-08 | 264 | 277 | 263 | 266 | 23,400 | 266 |
2016-01-07 | 272 | 272 | 260 | 265 | 23,400 | 265 |
2016-01-06 | 281 | 286 | 273 | 273 | 20,500 | 273 |
2016-01-05 | 286 | 286 | 278 | 281 | 28,100 | 281 |
2016-01-04 | 300 | 302 | 279 | 286 | 118,900 | 286 |
分割・併合履歴 : [2001-12-25]1株→1.2株