7625 (株)グローバルダイニング の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 180 | 191 | 180 | 186 | 15,500 | 186 |
2018-12-27 | 187 | 191 | 182 | 189 | 15,400 | 189 |
2018-12-26 | 177 | 185 | 170 | 176 | 27,600 | 176 |
2018-12-25 | 166 | 179 | 158 | 170 | 82,000 | 170 |
2018-12-21 | 199 | 201 | 191 | 191 | 28,500 | 191 |
2018-12-20 | 224 | 225 | 206 | 206 | 33,700 | 206 |
2018-12-19 | 225 | 226 | 221 | 223 | 7,700 | 223 |
2018-12-18 | 231 | 236 | 223 | 223 | 23,500 | 223 |
2018-12-17 | 238 | 238 | 233 | 236 | 10,200 | 236 |
2018-12-14 | 237 | 239 | 234 | 239 | 4,700 | 239 |
2018-12-13 | 231 | 239 | 231 | 237 | 11,800 | 237 |
2018-12-12 | 240 | 245 | 230 | 235 | 15,700 | 235 |
2018-12-11 | 256 | 256 | 235 | 240 | 25,300 | 240 |
2018-12-10 | 258 | 266 | 251 | 253 | 77,400 | 253 |
2018-12-07 | 249 | 251 | 248 | 250 | 4,200 | 250 |
2018-12-06 | 251 | 251 | 248 | 249 | 4,800 | 249 |
2018-12-05 | 248 | 251 | 246 | 250 | 10,600 | 250 |
2018-12-04 | 250 | 258 | 250 | 252 | 17,800 | 252 |
2018-12-03 | 246 | 250 | 246 | 248 | 7,100 | 248 |
2018-11-30 | 247 | 249 | 243 | 245 | 5,900 | 245 |
2018-11-29 | 247 | 251 | 247 | 249 | 12,400 | 249 |
2018-11-28 | 243 | 249 | 241 | 249 | 21,300 | 249 |
2018-11-27 | 237 | 243 | 235 | 242 | 19,900 | 242 |
2018-11-26 | 233 | 238 | 227 | 234 | 58,800 | 234 |
2018-11-22 | 241 | 246 | 229 | 233 | 107,800 | 233 |
2018-11-21 | 245 | 247 | 245 | 247 | 6,700 | 247 |
2018-11-20 | 246 | 248 | 245 | 245 | 8,000 | 245 |
2018-11-19 | 250 | 250 | 247 | 249 | 3,900 | 249 |
2018-11-16 | 256 | 256 | 247 | 247 | 22,500 | 247 |
2018-11-15 | 255 | 255 | 250 | 253 | 9,000 | 253 |
2018-11-14 | 255 | 255 | 252 | 255 | 3,500 | 255 |
2018-11-13 | 247 | 253 | 246 | 250 | 15,400 | 250 |
2018-11-12 | 257 | 257 | 249 | 253 | 22,400 | 253 |
2018-11-09 | 255 | 255 | 251 | 255 | 8,400 | 255 |
2018-11-08 | 260 | 263 | 253 | 255 | 11,700 | 255 |
2018-11-07 | 257 | 261 | 256 | 258 | 5,200 | 258 |
2018-11-06 | 255 | 257 | 255 | 257 | 700 | 257 |
2018-11-05 | 252 | 257 | 249 | 256 | 13,500 | 256 |
2018-11-02 | 255 | 256 | 247 | 248 | 20,800 | 248 |
2018-11-01 | 249 | 255 | 248 | 255 | 8,500 | 255 |
2018-10-31 | 260 | 264 | 255 | 257 | 10,800 | 257 |
2018-10-30 | 251 | 253 | 246 | 253 | 7,200 | 253 |
2018-10-29 | 256 | 259 | 245 | 250 | 17,300 | 250 |
2018-10-26 | 260 | 271 | 256 | 260 | 9,400 | 260 |
2018-10-25 | 271 | 273 | 259 | 259 | 11,300 | 259 |
2018-10-24 | 267 | 280 | 267 | 278 | 14,400 | 278 |
2018-10-23 | 270 | 271 | 265 | 271 | 6,800 | 271 |
2018-10-22 | 270 | 275 | 270 | 272 | 2,400 | 272 |
2018-10-19 | 274 | 274 | 270 | 270 | 3,100 | 270 |
2018-10-18 | 275 | 275 | 268 | 275 | 10,900 | 275 |
2018-10-17 | 277 | 277 | 267 | 271 | 12,500 | 271 |
2018-10-16 | 278 | 280 | 268 | 279 | 17,900 | 279 |
2018-10-15 | 276 | 276 | 268 | 270 | 5,600 | 270 |
2018-10-12 | 264 | 280 | 264 | 276 | 12,400 | 276 |
2018-10-11 | 261 | 265 | 261 | 264 | 6,600 | 264 |
2018-10-10 | 257 | 277 | 257 | 273 | 15,700 | 273 |
2018-10-09 | 262 | 263 | 258 | 259 | 3,500 | 259 |
2018-10-05 | 262 | 266 | 262 | 262 | 3,900 | 262 |
2018-10-04 | 268 | 268 | 261 | 266 | 6,200 | 266 |
2018-10-03 | 266 | 270 | 263 | 268 | 9,700 | 268 |
2018-10-02 | 265 | 268 | 265 | 266 | 4,000 | 266 |
2018-10-01 | 259 | 268 | 258 | 267 | 23,400 | 267 |
2018-09-28 | 259 | 261 | 257 | 261 | 18,500 | 261 |
2018-09-27 | 259 | 261 | 256 | 257 | 2,700 | 257 |
2018-09-26 | 260 | 260 | 255 | 259 | 6,800 | 259 |
2018-09-25 | 264 | 264 | 255 | 258 | 45,300 | 258 |
2018-09-21 | 259 | 265 | 252 | 261 | 16,900 | 261 |
2018-09-20 | 261 | 261 | 253 | 256 | 5,200 | 256 |
2018-09-19 | 253 | 259 | 253 | 259 | 8,000 | 259 |
2018-09-18 | 258 | 260 | 250 | 251 | 18,300 | 251 |
2018-09-14 | 253 | 254 | 251 | 252 | 2,200 | 252 |
2018-09-13 | 253 | 257 | 252 | 253 | 2,500 | 253 |
2018-09-12 | 259 | 259 | 254 | 254 | 2,300 | 254 |
2018-09-11 | 257 | 258 | 256 | 256 | 3,200 | 256 |
2018-09-10 | 257 | 260 | 257 | 257 | 1,100 | 257 |
2018-09-07 | 256 | 257 | 256 | 257 | 1,100 | 257 |
2018-09-06 | 258 | 262 | 257 | 257 | 1,700 | 257 |
2018-09-05 | 261 | 262 | 260 | 260 | 2,000 | 260 |
2018-09-04 | 261 | 261 | 259 | 261 | 800 | 261 |
2018-09-03 | 262 | 262 | 257 | 257 | 4,900 | 257 |
2018-08-31 | 258 | 259 | 258 | 259 | 1,600 | 259 |
2018-08-30 | 263 | 263 | 259 | 263 | 10,000 | 263 |
2018-08-29 | 260 | 261 | 258 | 259 | 4,100 | 259 |
2018-08-28 | 260 | 261 | 256 | 258 | 5,500 | 258 |
2018-08-27 | 259 | 261 | 257 | 260 | 10,100 | 260 |
2018-08-24 | 252 | 259 | 252 | 258 | 6,300 | 258 |
2018-08-23 | 254 | 255 | 252 | 253 | 2,000 | 253 |
2018-08-22 | 255 | 255 | 252 | 255 | 1,100 | 255 |
2018-08-21 | 252 | 256 | 248 | 255 | 13,100 | 255 |
2018-08-20 | 252 | 253 | 250 | 251 | 7,500 | 251 |
2018-08-17 | 252 | 252 | 251 | 251 | 1,400 | 251 |
2018-08-16 | 257 | 257 | 251 | 251 | 16,100 | 251 |
2018-08-15 | 251 | 254 | 251 | 253 | 1,900 | 253 |
2018-08-14 | 251 | 252 | 251 | 251 | 4,700 | 251 |
2018-08-13 | 254 | 254 | 251 | 251 | 3,900 | 251 |
2018-08-10 | 252 | 253 | 251 | 252 | 3,800 | 252 |
2018-08-09 | 253 | 253 | 251 | 252 | 1,700 | 252 |
2018-08-08 | 254 | 254 | 251 | 253 | 6,800 | 253 |
2018-08-07 | 252 | 257 | 251 | 253 | 14,100 | 253 |
2018-08-06 | 257 | 257 | 252 | 254 | 17,800 | 254 |
2018-08-03 | 261 | 262 | 253 | 256 | 29,400 | 256 |
2018-08-02 | 265 | 266 | 260 | 261 | 16,500 | 261 |
2018-08-01 | 264 | 277 | 263 | 267 | 20,200 | 267 |
2018-07-31 | 273 | 280 | 260 | 267 | 107,100 | 267 |
2018-07-30 | 260 | 307 | 260 | 276 | 841,100 | 276 |
2018-07-27 | 256 | 256 | 253 | 253 | 3,800 | 253 |
2018-07-26 | 258 | 258 | 255 | 256 | 5,300 | 256 |
2018-07-25 | 250 | 257 | 250 | 257 | 40,600 | 257 |
2018-07-24 | 254 | 255 | 254 | 255 | 2,600 | 255 |
2018-07-23 | 253 | 257 | 253 | 253 | 2,700 | 253 |
2018-07-20 | 258 | 259 | 255 | 255 | 6,400 | 255 |
2018-07-19 | 266 | 266 | 260 | 260 | 3,400 | 260 |
2018-07-18 | 265 | 265 | 257 | 258 | 5,200 | 258 |
2018-07-17 | 264 | 264 | 258 | 259 | 3,400 | 259 |
2018-07-13 | 257 | 262 | 254 | 254 | 4,000 | 254 |
2018-07-12 | 254 | 270 | 254 | 256 | 5,300 | 256 |
2018-07-11 | 255 | 261 | 254 | 254 | 1,800 | 254 |
2018-07-10 | 251 | 261 | 251 | 257 | 6,500 | 257 |
2018-07-09 | 251 | 261 | 250 | 250 | 6,000 | 250 |
2018-07-06 | 254 | 254 | 245 | 252 | 6,500 | 252 |
2018-07-05 | 255 | 258 | 249 | 251 | 14,400 | 251 |
2018-07-04 | 261 | 263 | 256 | 256 | 5,600 | 256 |
2018-07-03 | 267 | 272 | 256 | 261 | 10,900 | 261 |
2018-07-02 | 269 | 273 | 267 | 267 | 3,800 | 267 |
2018-06-29 | 274 | 274 | 268 | 269 | 3,200 | 269 |
2018-06-28 | 268 | 269 | 265 | 267 | 4,100 | 267 |
2018-06-27 | 270 | 275 | 265 | 268 | 13,900 | 268 |
2018-06-26 | 268 | 277 | 268 | 274 | 28,200 | 274 |
2018-06-25 | 273 | 277 | 270 | 270 | 7,900 | 270 |
2018-06-22 | 274 | 278 | 271 | 271 | 9,200 | 271 |
2018-06-21 | 276 | 279 | 273 | 274 | 5,200 | 274 |
2018-06-20 | 274 | 276 | 274 | 276 | 5,200 | 276 |
2018-06-19 | 284 | 284 | 276 | 276 | 8,700 | 276 |
2018-06-18 | 284 | 284 | 280 | 282 | 9,000 | 282 |
2018-06-15 | 282 | 283 | 280 | 280 | 6,800 | 280 |
2018-06-14 | 282 | 283 | 280 | 281 | 3,400 | 281 |
2018-06-13 | 279 | 285 | 279 | 282 | 6,300 | 282 |
2018-06-12 | 280 | 282 | 279 | 280 | 3,000 | 280 |
2018-06-11 | 280 | 283 | 280 | 282 | 4,200 | 282 |
2018-06-08 | 280 | 285 | 280 | 283 | 7,800 | 283 |
2018-06-07 | 288 | 288 | 280 | 280 | 8,500 | 280 |
2018-06-06 | 274 | 289 | 274 | 286 | 14,700 | 286 |
2018-06-05 | 277 | 284 | 275 | 277 | 3,200 | 277 |
2018-06-04 | 277 | 283 | 273 | 279 | 12,300 | 279 |
2018-06-01 | 281 | 282 | 275 | 275 | 15,100 | 275 |
2018-05-31 | 281 | 283 | 280 | 281 | 3,900 | 281 |
2018-05-30 | 277 | 284 | 277 | 281 | 5,900 | 281 |
2018-05-29 | 287 | 287 | 282 | 282 | 9,700 | 282 |
2018-05-28 | 286 | 288 | 283 | 287 | 50,100 | 287 |
2018-05-25 | 284 | 284 | 283 | 283 | 2,000 | 283 |
2018-05-24 | 283 | 285 | 282 | 284 | 1,900 | 284 |
2018-05-23 | 287 | 288 | 283 | 283 | 19,100 | 283 |
2018-05-22 | 288 | 289 | 284 | 285 | 5,900 | 285 |
2018-05-21 | 284 | 288 | 284 | 287 | 5,300 | 287 |
2018-05-18 | 281 | 293 | 281 | 284 | 12,900 | 284 |
2018-05-17 | 290 | 290 | 282 | 282 | 13,700 | 282 |
2018-05-16 | 290 | 290 | 286 | 290 | 6,000 | 290 |
2018-05-15 | 284 | 288 | 282 | 287 | 7,900 | 287 |
2018-05-14 | 293 | 293 | 284 | 284 | 7,200 | 284 |
2018-05-11 | 294 | 294 | 287 | 288 | 6,800 | 288 |
2018-05-10 | 288 | 293 | 287 | 292 | 6,000 | 292 |
2018-05-09 | 289 | 294 | 287 | 288 | 19,400 | 288 |
2018-05-08 | 288 | 290 | 288 | 290 | 8,800 | 290 |
2018-05-07 | 283 | 289 | 282 | 286 | 6,700 | 286 |
2018-05-02 | 280 | 282 | 278 | 281 | 7,000 | 281 |
2018-05-01 | 280 | 282 | 276 | 280 | 12,700 | 280 |
2018-04-27 | 287 | 287 | 280 | 285 | 16,000 | 285 |
2018-04-26 | 289 | 290 | 285 | 287 | 10,600 | 287 |
2018-04-25 | 289 | 290 | 283 | 287 | 17,500 | 287 |
2018-04-24 | 292 | 297 | 290 | 290 | 22,900 | 290 |
2018-04-23 | 290 | 297 | 290 | 297 | 42,400 | 297 |
2018-04-20 | 287 | 290 | 286 | 290 | 12,800 | 290 |
2018-04-19 | 289 | 290 | 276 | 290 | 40,100 | 290 |
2018-04-18 | 286 | 295 | 282 | 282 | 71,700 | 282 |
2018-04-17 | 283 | 290 | 281 | 288 | 57,300 | 288 |
2018-04-16 | 279 | 311 | 278 | 291 | 651,000 | 291 |
2018-04-13 | 271 | 273 | 270 | 271 | 3,900 | 271 |
2018-04-12 | 272 | 273 | 271 | 271 | 2,100 | 271 |
2018-04-11 | 270 | 276 | 270 | 273 | 4,200 | 273 |
2018-04-10 | 270 | 275 | 270 | 272 | 6,500 | 272 |
2018-04-09 | 268 | 275 | 268 | 272 | 6,400 | 272 |
2018-04-06 | 274 | 274 | 268 | 274 | 5,300 | 274 |
2018-04-05 | 271 | 274 | 271 | 274 | 5,600 | 274 |
2018-04-04 | 270 | 278 | 269 | 274 | 14,800 | 274 |
2018-04-03 | 269 | 270 | 268 | 270 | 2,500 | 270 |
2018-03-30 | 266 | 273 | 266 | 270 | 11,400 | 270 |
2018-03-29 | 265 | 278 | 262 | 263 | 8,200 | 263 |
2018-03-28 | 272 | 272 | 263 | 265 | 11,300 | 265 |
2018-03-27 | 268 | 275 | 268 | 272 | 7,700 | 272 |
2018-03-26 | 265 | 269 | 264 | 266 | 9,100 | 266 |
2018-03-23 | 272 | 275 | 269 | 269 | 8,200 | 269 |
2018-03-22 | 278 | 280 | 273 | 276 | 10,900 | 276 |
2018-03-20 | 270 | 278 | 270 | 278 | 20,300 | 278 |
2018-03-19 | 274 | 275 | 267 | 275 | 11,200 | 275 |
2018-03-16 | 277 | 277 | 269 | 271 | 10,400 | 271 |
2018-03-15 | 267 | 277 | 267 | 274 | 22,200 | 274 |
2018-03-14 | 266 | 269 | 264 | 269 | 7,700 | 269 |
2018-03-13 | 265 | 267 | 263 | 267 | 5,000 | 267 |
2018-03-12 | 269 | 271 | 262 | 265 | 6,700 | 265 |
2018-03-09 | 265 | 268 | 263 | 264 | 2,700 | 264 |
2018-03-08 | 267 | 267 | 261 | 263 | 3,900 | 263 |
2018-03-07 | 271 | 272 | 265 | 266 | 3,100 | 266 |
2018-03-06 | 269 | 273 | 263 | 270 | 6,600 | 270 |
2018-03-05 | 263 | 264 | 261 | 261 | 3,900 | 261 |
2018-03-02 | 265 | 265 | 260 | 265 | 6,000 | 265 |
2018-03-01 | 270 | 270 | 266 | 267 | 9,300 | 267 |
2018-02-28 | 271 | 271 | 268 | 269 | 6,900 | 269 |
2018-02-27 | 273 | 273 | 267 | 270 | 11,700 | 270 |
2018-02-26 | 273 | 273 | 266 | 270 | 11,400 | 270 |
2018-02-23 | 266 | 268 | 264 | 267 | 3,900 | 267 |
2018-02-22 | 272 | 272 | 263 | 266 | 14,200 | 266 |
2018-02-21 | 273 | 280 | 266 | 270 | 22,100 | 270 |
2018-02-20 | 270 | 270 | 268 | 269 | 5,700 | 269 |
2018-02-19 | 272 | 274 | 268 | 268 | 7,400 | 268 |
2018-02-16 | 268 | 268 | 263 | 266 | 6,600 | 266 |
2018-02-15 | 258 | 264 | 256 | 261 | 13,000 | 261 |
2018-02-14 | 267 | 275 | 259 | 259 | 18,000 | 259 |
2018-02-13 | 268 | 269 | 259 | 267 | 20,300 | 267 |
2018-02-09 | 251 | 264 | 250 | 260 | 128,500 | 260 |
2018-02-08 | 268 | 269 | 261 | 268 | 33,700 | 268 |
2018-02-07 | 277 | 277 | 269 | 271 | 41,700 | 271 |
2018-02-06 | 277 | 284 | 250 | 269 | 162,500 | 269 |
2018-02-05 | 289 | 295 | 289 | 290 | 32,000 | 290 |
2018-02-02 | 303 | 303 | 296 | 302 | 22,900 | 302 |
2018-02-01 | 296 | 304 | 296 | 300 | 22,500 | 300 |
2018-01-31 | 298 | 302 | 291 | 295 | 83,900 | 295 |
2018-01-30 | 318 | 318 | 301 | 305 | 33,500 | 305 |
2018-01-29 | 312 | 318 | 312 | 314 | 13,700 | 314 |
2018-01-26 | 308 | 320 | 307 | 315 | 68,800 | 315 |
2018-01-25 | 319 | 322 | 306 | 308 | 84,400 | 308 |
2018-01-24 | 323 | 323 | 314 | 319 | 27,000 | 319 |
2018-01-23 | 312 | 327 | 312 | 323 | 46,300 | 323 |
2018-01-22 | 307 | 322 | 302 | 313 | 52,200 | 313 |
2018-01-19 | 308 | 309 | 300 | 302 | 25,700 | 302 |
2018-01-18 | 315 | 315 | 306 | 309 | 35,400 | 309 |
2018-01-17 | 317 | 324 | 309 | 309 | 91,500 | 309 |
2018-01-16 | 331 | 332 | 320 | 321 | 119,600 | 321 |
2018-01-15 | 338 | 343 | 332 | 332 | 104,400 | 332 |
2018-01-12 | 336 | 342 | 333 | 340 | 79,400 | 340 |
2018-01-11 | 334 | 357 | 334 | 340 | 171,800 | 340 |
2018-01-10 | 347 | 350 | 332 | 333 | 147,000 | 333 |
2018-01-09 | 353 | 363 | 342 | 351 | 287,300 | 351 |
2018-01-05 | 340 | 378 | 333 | 365 | 539,600 | 365 |
2018-01-04 | 336 | 344 | 333 | 335 | 64,800 | 335 |
分割・併合履歴 : [2001-12-25]1株→1.2株