7625 (株)グローバルダイニング の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 344 | 344 | 333 | 340 | 70,800 | 340 |
2017-12-28 | 343 | 349 | 325 | 337 | 126,800 | 337 |
2017-12-27 | 326 | 351 | 326 | 343 | 196,800 | 343 |
2017-12-26 | 322 | 330 | 319 | 330 | 105,000 | 330 |
2017-12-25 | 315 | 330 | 311 | 330 | 177,600 | 330 |
2017-12-22 | 328 | 332 | 312 | 319 | 269,900 | 319 |
2017-12-21 | 330 | 360 | 330 | 336 | 431,400 | 336 |
2017-12-20 | 343 | 353 | 325 | 337 | 1,171,900 | 337 |
2017-12-19 | 306 | 383 | 300 | 383 | 560,500 | 383 |
2017-12-18 | 290 | 306 | 288 | 303 | 83,100 | 303 |
2017-12-15 | 292 | 294 | 282 | 282 | 19,800 | 282 |
2017-12-14 | 296 | 297 | 282 | 294 | 46,400 | 294 |
2017-12-13 | 295 | 298 | 292 | 298 | 18,500 | 298 |
2017-12-12 | 292 | 294 | 290 | 293 | 20,000 | 293 |
2017-12-11 | 286 | 293 | 286 | 292 | 21,700 | 292 |
2017-12-08 | 284 | 290 | 278 | 290 | 28,800 | 290 |
2017-12-07 | 279 | 284 | 277 | 284 | 24,700 | 284 |
2017-12-06 | 271 | 283 | 271 | 272 | 18,700 | 272 |
2017-12-05 | 280 | 280 | 273 | 277 | 18,400 | 277 |
2017-12-04 | 281 | 282 | 279 | 280 | 13,500 | 280 |
2017-12-01 | 274 | 281 | 274 | 280 | 16,100 | 280 |
2017-11-30 | 276 | 287 | 266 | 276 | 52,700 | 276 |
2017-11-29 | 274 | 277 | 272 | 275 | 16,200 | 275 |
2017-11-28 | 272 | 273 | 269 | 273 | 5,800 | 273 |
2017-11-27 | 269 | 275 | 267 | 273 | 16,200 | 273 |
2017-11-24 | 264 | 269 | 263 | 269 | 7,100 | 269 |
2017-11-22 | 268 | 268 | 264 | 265 | 5,000 | 265 |
2017-11-21 | 267 | 270 | 267 | 268 | 4,900 | 268 |
2017-11-20 | 266 | 269 | 264 | 269 | 2,400 | 269 |
2017-11-17 | 262 | 271 | 261 | 264 | 16,400 | 264 |
2017-11-16 | 259 | 264 | 255 | 264 | 20,500 | 264 |
2017-11-15 | 262 | 262 | 255 | 257 | 58,100 | 257 |
2017-11-13 | 270 | 270 | 264 | 265 | 28,400 | 265 |
2017-11-10 | 272 | 273 | 269 | 269 | 33,700 | 269 |
2017-11-09 | 280 | 280 | 275 | 276 | 13,200 | 276 |
2017-11-08 | 276 | 280 | 272 | 275 | 13,100 | 275 |
2017-11-07 | 277 | 279 | 271 | 276 | 33,200 | 276 |
2017-11-06 | 277 | 281 | 275 | 278 | 24,400 | 278 |
2017-11-02 | 293 | 293 | 277 | 277 | 30,500 | 277 |
2017-11-01 | 295 | 303 | 287 | 287 | 47,900 | 287 |
2017-10-31 | 299 | 302 | 283 | 287 | 63,900 | 287 |
2017-10-30 | 305 | 306 | 299 | 300 | 62,600 | 300 |
2017-10-27 | 299 | 307 | 299 | 301 | 45,800 | 301 |
2017-10-26 | 297 | 305 | 296 | 305 | 101,400 | 305 |
2017-10-25 | 306 | 309 | 294 | 305 | 335,300 | 305 |
2017-10-24 | 324 | 340 | 307 | 320 | 1,370,200 | 320 |
2017-10-23 | 267 | 323 | 266 | 301 | 1,066,600 | 301 |
2017-10-20 | 266 | 268 | 266 | 266 | 3,200 | 266 |
2017-10-19 | 267 | 268 | 266 | 266 | 6,200 | 266 |
2017-10-18 | 267 | 270 | 267 | 268 | 8,300 | 268 |
2017-10-17 | 269 | 269 | 267 | 267 | 2,500 | 267 |
2017-10-16 | 272 | 272 | 267 | 268 | 6,200 | 268 |
2017-10-13 | 268 | 272 | 266 | 267 | 6,500 | 267 |
2017-10-12 | 269 | 272 | 269 | 269 | 6,900 | 269 |
2017-10-11 | 270 | 272 | 270 | 272 | 2,100 | 272 |
2017-10-10 | 270 | 271 | 267 | 270 | 3,100 | 270 |
2017-10-06 | 272 | 272 | 270 | 270 | 2,000 | 270 |
2017-10-05 | 273 | 273 | 270 | 272 | 6,600 | 272 |
2017-10-04 | 272 | 272 | 268 | 272 | 6,000 | 272 |
2017-10-03 | 272 | 272 | 270 | 270 | 8,200 | 270 |
2017-10-02 | 272 | 273 | 270 | 272 | 7,800 | 272 |
2017-09-29 | 271 | 272 | 268 | 271 | 14,800 | 271 |
2017-09-28 | 266 | 282 | 263 | 269 | 79,100 | 269 |
2017-09-27 | 267 | 267 | 262 | 264 | 5,000 | 264 |
2017-09-26 | 262 | 264 | 261 | 264 | 9,300 | 264 |
2017-09-25 | 260 | 262 | 259 | 262 | 5,200 | 262 |
2017-09-22 | 263 | 263 | 258 | 258 | 7,400 | 258 |
2017-09-21 | 257 | 262 | 257 | 262 | 7,300 | 262 |
2017-09-20 | 255 | 257 | 254 | 255 | 7,500 | 255 |
2017-09-19 | 260 | 260 | 255 | 256 | 10,800 | 256 |
2017-09-15 | 258 | 258 | 254 | 256 | 9,100 | 256 |
2017-09-14 | 259 | 259 | 256 | 258 | 700 | 258 |
2017-09-13 | 259 | 259 | 255 | 255 | 4,300 | 255 |
2017-09-12 | 259 | 259 | 256 | 256 | 2,300 | 256 |
2017-09-11 | 258 | 260 | 258 | 260 | 4,900 | 260 |
2017-09-08 | 259 | 262 | 254 | 258 | 6,000 | 258 |
2017-09-07 | 264 | 264 | 259 | 262 | 3,300 | 262 |
2017-09-06 | 260 | 260 | 258 | 259 | 9,900 | 259 |
2017-09-05 | 264 | 267 | 260 | 260 | 16,100 | 260 |
2017-09-04 | 264 | 264 | 261 | 263 | 2,600 | 263 |
2017-09-01 | 264 | 265 | 262 | 265 | 5,700 | 265 |
2017-08-31 | 261 | 263 | 261 | 263 | 5,100 | 263 |
2017-08-30 | 260 | 262 | 260 | 261 | 3,600 | 261 |
2017-08-29 | 260 | 262 | 260 | 262 | 2,700 | 262 |
2017-08-28 | 262 | 262 | 260 | 261 | 5,200 | 261 |
2017-08-25 | 262 | 264 | 260 | 262 | 5,300 | 262 |
2017-08-24 | 260 | 264 | 260 | 264 | 9,400 | 264 |
2017-08-23 | 262 | 263 | 262 | 262 | 2,300 | 262 |
2017-08-22 | 263 | 263 | 261 | 262 | 6,700 | 262 |
2017-08-21 | 264 | 265 | 261 | 264 | 3,600 | 264 |
2017-08-18 | 265 | 265 | 260 | 264 | 2,900 | 264 |
2017-08-17 | 260 | 267 | 258 | 266 | 7,400 | 266 |
2017-08-16 | 260 | 261 | 253 | 260 | 9,200 | 260 |
2017-08-15 | 258 | 259 | 256 | 259 | 12,300 | 259 |
2017-08-14 | 260 | 262 | 258 | 258 | 11,600 | 258 |
2017-08-10 | 266 | 266 | 262 | 262 | 6,800 | 262 |
2017-08-09 | 266 | 266 | 263 | 266 | 5,700 | 266 |
2017-08-08 | 267 | 267 | 263 | 267 | 6,800 | 267 |
2017-08-07 | 266 | 268 | 264 | 265 | 4,800 | 265 |
2017-08-04 | 268 | 268 | 263 | 265 | 14,500 | 265 |
2017-08-03 | 264 | 268 | 264 | 268 | 7,600 | 268 |
2017-08-02 | 262 | 265 | 262 | 263 | 9,100 | 263 |
2017-08-01 | 266 | 267 | 263 | 263 | 19,300 | 263 |
2017-07-31 | 270 | 270 | 265 | 269 | 47,200 | 269 |
2017-07-28 | 276 | 279 | 276 | 279 | 18,900 | 279 |
2017-07-27 | 277 | 279 | 274 | 279 | 12,500 | 279 |
2017-07-26 | 276 | 280 | 275 | 278 | 17,200 | 278 |
2017-07-25 | 271 | 275 | 271 | 275 | 14,600 | 275 |
2017-07-24 | 273 | 274 | 273 | 273 | 5,900 | 273 |
2017-07-21 | 269 | 275 | 268 | 273 | 24,500 | 273 |
2017-07-20 | 272 | 272 | 269 | 272 | 5,300 | 272 |
2017-07-19 | 271 | 273 | 269 | 270 | 9,600 | 270 |
2017-07-18 | 276 | 277 | 264 | 271 | 34,400 | 271 |
2017-07-14 | 279 | 279 | 276 | 278 | 12,500 | 278 |
2017-07-13 | 272 | 288 | 272 | 277 | 44,900 | 277 |
2017-07-12 | 274 | 278 | 271 | 271 | 18,300 | 271 |
2017-07-11 | 272 | 272 | 271 | 271 | 5,500 | 271 |
2017-07-10 | 271 | 272 | 269 | 272 | 3,400 | 272 |
2017-07-07 | 271 | 276 | 269 | 269 | 16,500 | 269 |
2017-07-06 | 269 | 272 | 269 | 269 | 12,800 | 269 |
2017-07-05 | 272 | 275 | 269 | 269 | 15,500 | 269 |
2017-07-04 | 270 | 277 | 270 | 271 | 28,900 | 271 |
2017-07-03 | 271 | 271 | 269 | 270 | 4,600 | 270 |
2017-06-30 | 270 | 272 | 270 | 271 | 4,900 | 271 |
2017-06-29 | 270 | 272 | 269 | 272 | 8,100 | 272 |
2017-06-28 | 271 | 273 | 270 | 270 | 22,500 | 270 |
2017-06-27 | 275 | 276 | 272 | 272 | 35,300 | 272 |
2017-06-26 | 271 | 274 | 271 | 274 | 21,700 | 274 |
2017-06-23 | 272 | 274 | 272 | 272 | 8,200 | 272 |
2017-06-22 | 276 | 276 | 272 | 272 | 8,300 | 272 |
2017-06-21 | 276 | 276 | 272 | 274 | 7,000 | 274 |
2017-06-20 | 279 | 279 | 274 | 275 | 9,400 | 275 |
2017-06-19 | 274 | 275 | 272 | 274 | 14,100 | 274 |
2017-06-16 | 274 | 274 | 269 | 270 | 23,600 | 270 |
2017-06-15 | 269 | 271 | 268 | 271 | 3,900 | 271 |
2017-06-14 | 272 | 272 | 268 | 268 | 11,400 | 268 |
2017-06-13 | 270 | 272 | 270 | 271 | 8,400 | 271 |
2017-06-12 | 267 | 271 | 267 | 270 | 13,500 | 270 |
2017-06-09 | 269 | 269 | 266 | 266 | 9,800 | 266 |
2017-06-08 | 271 | 272 | 268 | 271 | 11,900 | 271 |
2017-06-07 | 264 | 271 | 262 | 271 | 117,800 | 271 |
2017-06-06 | 282 | 282 | 272 | 272 | 45,300 | 272 |
2017-06-05 | 282 | 284 | 281 | 282 | 18,500 | 282 |
2017-06-02 | 285 | 285 | 281 | 283 | 30,700 | 283 |
2017-06-01 | 285 | 291 | 284 | 285 | 40,500 | 285 |
2017-05-31 | 281 | 284 | 280 | 282 | 14,200 | 282 |
2017-05-30 | 283 | 283 | 279 | 280 | 6,400 | 280 |
2017-05-29 | 283 | 284 | 279 | 281 | 19,500 | 281 |
2017-05-26 | 282 | 282 | 278 | 281 | 13,300 | 281 |
2017-05-25 | 281 | 281 | 280 | 281 | 1,600 | 281 |
2017-05-24 | 280 | 281 | 278 | 281 | 6,900 | 281 |
2017-05-23 | 281 | 281 | 279 | 280 | 2,100 | 280 |
2017-05-22 | 277 | 281 | 277 | 279 | 4,400 | 279 |
2017-05-19 | 275 | 279 | 275 | 278 | 2,800 | 278 |
2017-05-18 | 276 | 279 | 274 | 278 | 10,500 | 278 |
2017-05-17 | 279 | 280 | 277 | 278 | 5,000 | 278 |
2017-05-16 | 286 | 286 | 280 | 281 | 5,600 | 281 |
2017-05-15 | 285 | 285 | 280 | 282 | 9,900 | 282 |
2017-05-12 | 277 | 282 | 277 | 282 | 6,900 | 282 |
2017-05-11 | 279 | 281 | 277 | 277 | 9,100 | 277 |
2017-05-10 | 285 | 285 | 278 | 281 | 7,300 | 281 |
2017-05-09 | 280 | 280 | 277 | 278 | 12,600 | 278 |
2017-05-08 | 287 | 287 | 272 | 278 | 26,700 | 278 |
2017-05-02 | 271 | 275 | 270 | 271 | 9,900 | 271 |
2017-05-01 | 275 | 275 | 270 | 272 | 3,900 | 272 |
2017-04-28 | 274 | 274 | 266 | 270 | 30,800 | 270 |
2017-04-27 | 275 | 280 | 273 | 275 | 11,300 | 275 |
2017-04-26 | 273 | 275 | 270 | 271 | 7,900 | 271 |
2017-04-25 | 276 | 277 | 270 | 273 | 6,600 | 273 |
2017-04-24 | 284 | 284 | 272 | 273 | 5,600 | 273 |
2017-04-21 | 281 | 281 | 276 | 276 | 3,900 | 276 |
2017-04-20 | 272 | 281 | 270 | 281 | 24,900 | 281 |
2017-04-19 | 265 | 272 | 265 | 271 | 14,900 | 271 |
2017-04-18 | 272 | 273 | 267 | 268 | 11,700 | 268 |
2017-04-17 | 270 | 270 | 260 | 265 | 16,100 | 265 |
2017-04-14 | 273 | 274 | 259 | 265 | 27,700 | 265 |
2017-04-13 | 267 | 268 | 262 | 265 | 16,600 | 265 |
2017-04-12 | 278 | 278 | 268 | 268 | 36,500 | 268 |
2017-04-11 | 280 | 284 | 277 | 277 | 13,000 | 277 |
2017-04-10 | 286 | 286 | 280 | 280 | 10,600 | 280 |
2017-04-07 | 276 | 283 | 276 | 281 | 19,600 | 281 |
2017-04-06 | 279 | 283 | 272 | 272 | 20,300 | 272 |
2017-04-05 | 281 | 286 | 278 | 279 | 11,000 | 279 |
2017-04-04 | 294 | 296 | 277 | 277 | 49,900 | 277 |
2017-04-03 | 299 | 305 | 293 | 295 | 42,200 | 295 |
2017-03-31 | 307 | 310 | 301 | 301 | 41,800 | 301 |
2017-03-30 | 312 | 314 | 307 | 307 | 53,800 | 307 |
2017-03-29 | 330 | 345 | 306 | 313 | 386,400 | 313 |
2017-03-28 | 308 | 324 | 303 | 323 | 267,000 | 323 |
2017-03-27 | 286 | 304 | 285 | 304 | 84,300 | 304 |
2017-03-24 | 281 | 305 | 279 | 292 | 125,700 | 292 |
2017-03-23 | 281 | 282 | 280 | 281 | 9,000 | 281 |
2017-03-22 | 282 | 284 | 280 | 281 | 12,600 | 281 |
2017-03-21 | 285 | 287 | 282 | 284 | 11,800 | 284 |
2017-03-17 | 290 | 290 | 285 | 285 | 12,300 | 285 |
2017-03-16 | 287 | 290 | 287 | 289 | 9,000 | 289 |
2017-03-15 | 290 | 291 | 288 | 288 | 14,000 | 288 |
2017-03-14 | 292 | 292 | 290 | 290 | 8,700 | 290 |
2017-03-13 | 296 | 296 | 292 | 292 | 19,000 | 292 |
2017-03-10 | 296 | 297 | 294 | 294 | 11,000 | 294 |
2017-03-09 | 295 | 295 | 292 | 294 | 9,000 | 294 |
2017-03-08 | 296 | 296 | 292 | 292 | 23,200 | 292 |
2017-03-07 | 294 | 296 | 292 | 294 | 9,600 | 294 |
2017-03-06 | 293 | 298 | 292 | 293 | 20,800 | 293 |
2017-03-03 | 290 | 292 | 290 | 291 | 11,800 | 291 |
2017-03-02 | 293 | 295 | 290 | 290 | 15,800 | 290 |
2017-03-01 | 296 | 299 | 285 | 290 | 47,300 | 290 |
2017-02-28 | 299 | 305 | 296 | 297 | 56,900 | 297 |
2017-02-27 | 298 | 302 | 293 | 301 | 32,500 | 301 |
2017-02-24 | 297 | 304 | 296 | 297 | 25,900 | 297 |
2017-02-23 | 298 | 299 | 294 | 296 | 15,400 | 296 |
2017-02-22 | 294 | 299 | 292 | 295 | 22,300 | 295 |
2017-02-21 | 293 | 300 | 290 | 292 | 55,800 | 292 |
2017-02-20 | 300 | 306 | 295 | 296 | 33,900 | 296 |
2017-02-17 | 294 | 298 | 292 | 296 | 23,300 | 296 |
2017-02-16 | 294 | 298 | 290 | 294 | 36,700 | 294 |
2017-02-15 | 288 | 294 | 287 | 292 | 34,800 | 292 |
2017-02-14 | 293 | 297 | 286 | 286 | 58,600 | 286 |
2017-02-13 | 293 | 299 | 292 | 292 | 25,900 | 292 |
2017-02-10 | 291 | 305 | 291 | 292 | 110,900 | 292 |
2017-02-09 | 296 | 298 | 292 | 292 | 22,900 | 292 |
2017-02-08 | 299 | 303 | 295 | 297 | 18,700 | 297 |
2017-02-07 | 298 | 301 | 289 | 295 | 40,800 | 295 |
2017-02-06 | 291 | 306 | 289 | 295 | 97,400 | 295 |
2017-02-03 | 304 | 304 | 297 | 297 | 94,800 | 297 |
2017-02-02 | 306 | 309 | 303 | 303 | 34,500 | 303 |
2017-02-01 | 307 | 313 | 306 | 306 | 45,000 | 306 |
2017-01-31 | 314 | 316 | 308 | 310 | 71,900 | 310 |
2017-01-30 | 320 | 329 | 312 | 314 | 139,700 | 314 |
2017-01-27 | 323 | 327 | 320 | 324 | 86,000 | 324 |
2017-01-26 | 318 | 323 | 315 | 320 | 83,300 | 320 |
2017-01-25 | 339 | 356 | 318 | 318 | 810,300 | 318 |
2017-01-24 | 312 | 318 | 311 | 315 | 70,500 | 315 |
2017-01-23 | 319 | 322 | 311 | 313 | 61,800 | 313 |
2017-01-20 | 325 | 326 | 318 | 318 | 69,700 | 318 |
2017-01-19 | 330 | 333 | 320 | 322 | 69,600 | 322 |
2017-01-18 | 319 | 344 | 317 | 329 | 145,700 | 329 |
2017-01-17 | 333 | 338 | 321 | 321 | 201,500 | 321 |
2017-01-16 | 360 | 361 | 333 | 333 | 553,500 | 333 |
2017-01-13 | 323 | 394 | 321 | 384 | 1,997,700 | 384 |
2017-01-12 | 317 | 323 | 315 | 320 | 38,000 | 320 |
2017-01-11 | 320 | 325 | 317 | 317 | 27,600 | 317 |
2017-01-10 | 315 | 323 | 314 | 320 | 80,200 | 320 |
2017-01-06 | 323 | 323 | 317 | 318 | 147,800 | 318 |
2017-01-05 | 312 | 332 | 310 | 316 | 108,300 | 316 |
2017-01-04 | 308 | 316 | 307 | 314 | 135,900 | 314 |
分割・併合履歴 : [2001-12-25]1株→1.2株