7625 (株)グローバルダイニング の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 601 | 611 | 601 | 603 | 1,300 | 603 |
2003-12-29 | 594 | 618 | 594 | 618 | 3,600 | 618 |
2003-12-26 | 568 | 630 | 568 | 630 | 17,400 | 630 |
2003-12-25 | 569 | 570 | 550 | 570 | 12,800 | 570 |
2003-12-24 | 601 | 605 | 594 | 594 | 27,500 | 594 |
2003-12-22 | 602 | 614 | 600 | 600 | 16,600 | 600 |
2003-12-19 | 620 | 620 | 606 | 606 | 4,200 | 606 |
2003-12-18 | 605 | 616 | 605 | 605 | 10,100 | 605 |
2003-12-17 | 620 | 621 | 595 | 614 | 19,600 | 614 |
2003-12-16 | 620 | 640 | 620 | 620 | 19,300 | 620 |
2003-12-15 | 605 | 620 | 598 | 620 | 14,600 | 620 |
2003-12-12 | 610 | 610 | 601 | 601 | 6,900 | 601 |
2003-12-11 | 615 | 620 | 610 | 611 | 2,000 | 611 |
2003-12-10 | 600 | 615 | 600 | 615 | 6,000 | 615 |
2003-12-09 | 610 | 616 | 610 | 616 | 2,100 | 616 |
2003-12-08 | 611 | 620 | 611 | 612 | 1,200 | 612 |
2003-12-05 | 620 | 638 | 610 | 611 | 11,200 | 611 |
2003-12-04 | 615 | 629 | 615 | 616 | 1,000 | 616 |
2003-12-03 | 625 | 625 | 615 | 615 | 1,300 | 615 |
2003-12-02 | 625 | 625 | 615 | 620 | 1,800 | 620 |
2003-12-01 | 615 | 625 | 615 | 625 | 6,500 | 625 |
2003-11-28 | 615 | 625 | 615 | 625 | 3,700 | 625 |
2003-11-27 | 605 | 615 | 605 | 615 | 1,400 | 615 |
2003-11-26 | 610 | 610 | 605 | 605 | 3,400 | 605 |
2003-11-25 | 609 | 610 | 606 | 610 | 9,100 | 610 |
2003-11-21 | 620 | 622 | 605 | 610 | 9,900 | 610 |
2003-11-20 | 620 | 625 | 615 | 615 | 2,500 | 615 |
2003-11-19 | 628 | 628 | 607 | 615 | 3,200 | 615 |
2003-11-18 | 631 | 650 | 630 | 647 | 6,500 | 647 |
2003-11-17 | 668 | 668 | 629 | 629 | 8,800 | 629 |
2003-11-14 | 649 | 652 | 640 | 652 | 12,300 | 652 |
2003-11-13 | 628 | 649 | 625 | 640 | 6,400 | 640 |
2003-11-12 | 622 | 630 | 622 | 628 | 3,700 | 628 |
2003-11-11 | 655 | 655 | 620 | 620 | 5,100 | 620 |
2003-11-10 | 650 | 655 | 640 | 650 | 5,700 | 650 |
2003-11-07 | 675 | 675 | 650 | 651 | 7,800 | 651 |
2003-11-06 | 660 | 685 | 655 | 665 | 9,800 | 665 |
2003-11-05 | 670 | 671 | 670 | 670 | 3,600 | 670 |
2003-11-04 | 680 | 680 | 660 | 660 | 4,000 | 660 |
2003-10-31 | 659 | 680 | 659 | 680 | 8,600 | 680 |
2003-10-30 | 656 | 660 | 656 | 660 | 4,100 | 660 |
2003-10-29 | 670 | 670 | 665 | 666 | 3,300 | 666 |
2003-10-28 | 670 | 670 | 670 | 670 | 800 | 670 |
2003-10-27 | 695 | 695 | 661 | 670 | 1,800 | 670 |
2003-10-24 | 632 | 657 | 632 | 657 | 2,800 | 657 |
2003-10-23 | 675 | 685 | 630 | 630 | 13,900 | 630 |
2003-10-22 | 700 | 700 | 690 | 695 | 5,800 | 695 |
2003-10-21 | 689 | 695 | 677 | 693 | 8,000 | 693 |
2003-10-20 | 700 | 700 | 651 | 660 | 8,700 | 660 |
2003-10-17 | 712 | 714 | 685 | 700 | 12,800 | 700 |
2003-10-16 | 695 | 705 | 695 | 705 | 15,200 | 705 |
2003-10-15 | 676 | 685 | 675 | 685 | 5,800 | 685 |
2003-10-14 | 660 | 675 | 660 | 675 | 5,800 | 675 |
2003-10-10 | 665 | 665 | 650 | 655 | 4,700 | 655 |
2003-10-09 | 650 | 660 | 650 | 650 | 5,500 | 650 |
2003-10-08 | 675 | 675 | 660 | 665 | 4,200 | 665 |
2003-10-07 | 665 | 666 | 650 | 660 | 7,800 | 660 |
2003-10-06 | 620 | 675 | 620 | 670 | 12,200 | 670 |
2003-10-03 | 601 | 620 | 601 | 620 | 6,100 | 620 |
2003-10-02 | 613 | 620 | 613 | 620 | 3,200 | 620 |
2003-10-01 | 612 | 612 | 610 | 611 | 1,900 | 611 |
2003-09-30 | 611 | 612 | 610 | 612 | 1,600 | 612 |
2003-09-29 | 628 | 628 | 610 | 610 | 2,100 | 610 |
2003-09-26 | 581 | 610 | 580 | 610 | 2,600 | 610 |
2003-09-25 | 580 | 625 | 575 | 595 | 9,600 | 595 |
2003-09-24 | 610 | 612 | 590 | 595 | 20,000 | 595 |
2003-09-22 | 632 | 648 | 610 | 615 | 20,500 | 615 |
2003-09-19 | 640 | 650 | 620 | 622 | 12,900 | 622 |
2003-09-18 | 627 | 650 | 627 | 650 | 5,100 | 650 |
2003-09-17 | 650 | 660 | 625 | 635 | 14,200 | 635 |
2003-09-16 | 650 | 650 | 645 | 650 | 5,400 | 650 |
2003-09-12 | 620 | 645 | 620 | 645 | 4,500 | 645 |
2003-09-11 | 620 | 621 | 605 | 610 | 3,800 | 610 |
2003-09-10 | 630 | 632 | 620 | 620 | 5,600 | 620 |
2003-09-09 | 630 | 640 | 620 | 630 | 10,100 | 630 |
2003-09-08 | 640 | 640 | 620 | 630 | 5,500 | 630 |
2003-09-05 | 641 | 650 | 630 | 640 | 16,100 | 640 |
2003-09-04 | 667 | 667 | 639 | 665 | 24,200 | 665 |
2003-09-03 | 660 | 667 | 655 | 667 | 13,000 | 667 |
2003-09-02 | 670 | 700 | 662 | 680 | 18,100 | 680 |
2003-09-01 | 715 | 715 | 670 | 670 | 27,000 | 670 |
2003-08-29 | 710 | 710 | 690 | 690 | 21,200 | 690 |
2003-08-28 | 680 | 710 | 680 | 709 | 26,000 | 709 |
2003-08-27 | 690 | 705 | 670 | 680 | 31,800 | 680 |
2003-08-26 | 650 | 690 | 650 | 690 | 14,300 | 690 |
2003-08-25 | 639 | 678 | 639 | 660 | 44,000 | 660 |
2003-08-22 | 614 | 652 | 595 | 639 | 35,400 | 639 |
2003-08-21 | 620 | 620 | 615 | 619 | 6,200 | 619 |
2003-08-20 | 620 | 620 | 605 | 606 | 5,500 | 606 |
2003-08-19 | 620 | 635 | 620 | 630 | 37,900 | 630 |
2003-08-18 | 628 | 628 | 609 | 620 | 10,400 | 620 |
2003-08-15 | 605 | 625 | 605 | 620 | 14,100 | 620 |
2003-08-14 | 635 | 635 | 602 | 605 | 46,100 | 605 |
2003-08-13 | 635 | 635 | 610 | 625 | 20,200 | 625 |
2003-08-12 | 620 | 639 | 604 | 639 | 26,500 | 639 |
2003-08-11 | 598 | 624 | 570 | 617 | 36,400 | 617 |
2003-08-08 | 627 | 627 | 602 | 602 | 37,300 | 602 |
2003-08-07 | 600 | 628 | 592 | 628 | 83,800 | 628 |
2003-08-06 | 580 | 640 | 570 | 592 | 161,800 | 592 |
2003-08-05 | 520 | 570 | 520 | 570 | 59,600 | 570 |
2003-08-04 | 490 | 520 | 490 | 520 | 20,100 | 520 |
2003-08-01 | 500 | 505 | 490 | 500 | 5,900 | 500 |
2003-07-31 | 485 | 498 | 480 | 498 | 6,200 | 498 |
2003-07-30 | 478 | 504 | 478 | 500 | 16,900 | 500 |
2003-07-29 | 478 | 485 | 477 | 477 | 13,500 | 477 |
2003-07-28 | 505 | 508 | 498 | 498 | 3,200 | 498 |
2003-07-25 | 505 | 505 | 475 | 495 | 16,800 | 495 |
2003-07-24 | 504 | 516 | 504 | 505 | 4,300 | 505 |
2003-07-23 | 515 | 515 | 504 | 504 | 2,200 | 504 |
2003-07-22 | 501 | 508 | 501 | 508 | 4,200 | 508 |
2003-07-18 | 500 | 510 | 500 | 501 | 4,000 | 501 |
2003-07-17 | 524 | 524 | 499 | 499 | 9,200 | 499 |
2003-07-16 | 529 | 529 | 515 | 515 | 3,700 | 515 |
2003-07-15 | 530 | 530 | 515 | 515 | 8,200 | 515 |
2003-07-14 | 500 | 530 | 500 | 530 | 8,600 | 530 |
2003-07-11 | 515 | 515 | 499 | 505 | 21,000 | 505 |
2003-07-10 | 520 | 520 | 511 | 513 | 5,100 | 513 |
2003-07-09 | 505 | 523 | 505 | 520 | 16,200 | 520 |
2003-07-08 | 510 | 520 | 500 | 515 | 22,600 | 515 |
2003-07-07 | 500 | 505 | 500 | 505 | 4,500 | 505 |
2003-07-04 | 500 | 510 | 491 | 509 | 8,900 | 509 |
2003-07-03 | 520 | 520 | 499 | 500 | 16,400 | 500 |
2003-07-02 | 504 | 509 | 497 | 509 | 8,600 | 509 |
2003-07-01 | 505 | 505 | 490 | 492 | 14,200 | 492 |
2003-06-30 | 490 | 493 | 480 | 490 | 6,200 | 490 |
2003-06-27 | 500 | 505 | 494 | 494 | 10,200 | 494 |
2003-06-26 | 495 | 498 | 490 | 494 | 16,400 | 494 |
2003-06-25 | 485 | 490 | 485 | 490 | 11,600 | 490 |
2003-06-24 | 475 | 495 | 475 | 483 | 20,500 | 483 |
2003-06-23 | 476 | 480 | 471 | 476 | 15,600 | 476 |
2003-06-20 | 481 | 484 | 470 | 471 | 6,100 | 471 |
2003-06-19 | 480 | 485 | 480 | 480 | 5,300 | 480 |
2003-06-18 | 485 | 490 | 484 | 485 | 3,100 | 485 |
2003-06-17 | 490 | 490 | 469 | 470 | 23,400 | 470 |
2003-06-16 | 496 | 498 | 480 | 492 | 16,400 | 492 |
2003-06-13 | 502 | 503 | 491 | 491 | 11,400 | 491 |
2003-06-12 | 501 | 509 | 500 | 502 | 4,800 | 502 |
2003-06-11 | 490 | 519 | 490 | 500 | 11,800 | 500 |
2003-06-10 | 496 | 496 | 480 | 490 | 6,900 | 490 |
2003-06-09 | 490 | 499 | 485 | 498 | 12,500 | 498 |
2003-06-06 | 499 | 499 | 485 | 495 | 12,100 | 495 |
2003-06-05 | 461 | 500 | 461 | 490 | 25,900 | 490 |
2003-06-04 | 455 | 460 | 455 | 460 | 5,000 | 460 |
2003-06-03 | 464 | 464 | 454 | 454 | 4,900 | 454 |
2003-06-02 | 460 | 460 | 452 | 457 | 4,500 | 457 |
2003-05-30 | 440 | 454 | 440 | 454 | 14,600 | 454 |
2003-05-29 | 441 | 450 | 440 | 444 | 4,400 | 444 |
2003-05-28 | 451 | 453 | 446 | 446 | 3,500 | 446 |
2003-05-27 | 426 | 445 | 426 | 443 | 3,100 | 443 |
2003-05-26 | 421 | 421 | 421 | 421 | 2,000 | 421 |
2003-05-23 | 421 | 423 | 420 | 420 | 5,200 | 420 |
2003-05-22 | 420 | 430 | 416 | 420 | 7,200 | 420 |
2003-05-21 | 425 | 426 | 421 | 425 | 3,200 | 425 |
2003-05-20 | 435 | 440 | 430 | 430 | 7,200 | 430 |
2003-05-19 | 441 | 441 | 438 | 439 | 6,400 | 439 |
2003-05-16 | 445 | 445 | 436 | 440 | 8,300 | 440 |
2003-05-15 | 441 | 449 | 440 | 445 | 2,800 | 445 |
2003-05-14 | 443 | 445 | 439 | 439 | 9,800 | 439 |
2003-05-13 | 451 | 451 | 443 | 443 | 2,500 | 443 |
2003-05-12 | 444 | 450 | 437 | 440 | 14,500 | 440 |
2003-05-09 | 445 | 450 | 439 | 440 | 11,000 | 440 |
2003-05-08 | 461 | 461 | 435 | 440 | 5,600 | 440 |
2003-05-07 | 485 | 485 | 474 | 475 | 9,300 | 475 |
2003-05-06 | 470 | 495 | 470 | 475 | 8,700 | 475 |
2003-05-02 | 455 | 460 | 451 | 460 | 1,900 | 460 |
2003-05-01 | 468 | 470 | 460 | 465 | 1,600 | 465 |
2003-04-30 | 450 | 460 | 450 | 460 | 8,400 | 460 |
2003-04-28 | 435 | 449 | 435 | 440 | 1,100 | 440 |
2003-04-25 | 440 | 440 | 435 | 435 | 300 | 435 |
2003-04-24 | 438 | 450 | 438 | 450 | 7,700 | 450 |
2003-04-23 | 435 | 449 | 435 | 448 | 500 | 448 |
2003-04-22 | 435 | 435 | 434 | 435 | 9,800 | 435 |
2003-04-21 | 435 | 435 | 430 | 435 | 700 | 435 |
2003-04-18 | 450 | 457 | 435 | 435 | 2,200 | 435 |
2003-04-17 | 441 | 457 | 439 | 450 | 17,000 | 450 |
2003-04-16 | 450 | 450 | 425 | 440 | 3,300 | 440 |
2003-04-15 | 419 | 430 | 412 | 425 | 4,100 | 425 |
2003-04-14 | 400 | 405 | 400 | 400 | 6,000 | 400 |
2003-04-11 | 400 | 400 | 395 | 395 | 3,700 | 395 |
2003-04-10 | 399 | 400 | 399 | 400 | 3,500 | 400 |
2003-04-09 | 400 | 400 | 395 | 400 | 2,100 | 400 |
2003-04-08 | 400 | 400 | 397 | 397 | 3,000 | 397 |
2003-04-07 | 400 | 405 | 400 | 400 | 10,600 | 400 |
2003-04-04 | 400 | 400 | 390 | 400 | 1,900 | 400 |
2003-04-03 | 407 | 407 | 399 | 400 | 6,300 | 400 |
2003-04-02 | 406 | 406 | 391 | 406 | 15,400 | 406 |
2003-04-01 | 404 | 410 | 404 | 406 | 2,100 | 406 |
2003-03-31 | 401 | 405 | 401 | 402 | 26,300 | 402 |
2003-03-28 | 400 | 410 | 399 | 405 | 42,000 | 405 |
2003-03-27 | 391 | 401 | 391 | 400 | 2,500 | 400 |
2003-03-26 | 400 | 406 | 390 | 390 | 11,000 | 390 |
2003-03-25 | 409 | 410 | 400 | 405 | 8,800 | 405 |
2003-03-24 | 410 | 410 | 403 | 409 | 12,900 | 409 |
2003-03-20 | 403 | 407 | 400 | 407 | 3,100 | 407 |
2003-03-19 | 404 | 410 | 401 | 407 | 8,400 | 407 |
2003-03-18 | 391 | 403 | 391 | 400 | 13,900 | 400 |
2003-03-17 | 405 | 405 | 382 | 390 | 7,100 | 390 |
2003-03-14 | 405 | 410 | 400 | 400 | 14,900 | 400 |
2003-03-13 | 414 | 418 | 401 | 401 | 12,800 | 401 |
2003-03-12 | 428 | 430 | 412 | 412 | 18,100 | 412 |
2003-03-11 | 424 | 430 | 410 | 429 | 5,500 | 429 |
2003-03-10 | 426 | 428 | 420 | 428 | 3,800 | 428 |
2003-03-07 | 445 | 445 | 436 | 436 | 3,000 | 436 |
2003-03-06 | 452 | 454 | 430 | 442 | 9,300 | 442 |
2003-03-05 | 455 | 468 | 452 | 452 | 2,300 | 452 |
2003-03-04 | 453 | 460 | 449 | 460 | 4,400 | 460 |
2003-03-03 | 440 | 449 | 439 | 449 | 5,600 | 449 |
2003-02-28 | 440 | 450 | 435 | 445 | 14,700 | 445 |
2003-02-27 | 416 | 420 | 410 | 420 | 16,600 | 420 |
2003-02-26 | 440 | 440 | 420 | 425 | 11,700 | 425 |
2003-02-25 | 453 | 455 | 440 | 440 | 13,300 | 440 |
2003-02-24 | 445 | 452 | 441 | 452 | 11,900 | 452 |
2003-02-21 | 479 | 479 | 452 | 460 | 13,800 | 460 |
2003-02-20 | 500 | 500 | 475 | 484 | 9,800 | 484 |
2003-02-19 | 500 | 510 | 500 | 510 | 1,400 | 510 |
2003-02-18 | 501 | 525 | 495 | 525 | 5,300 | 525 |
2003-02-17 | 520 | 539 | 490 | 515 | 32,200 | 515 |
2003-02-14 | 460 | 493 | 460 | 490 | 28,200 | 490 |
2003-02-13 | 470 | 474 | 452 | 452 | 14,700 | 452 |
2003-02-12 | 446 | 470 | 440 | 450 | 59,300 | 450 |
2003-02-10 | 430 | 430 | 410 | 416 | 21,500 | 416 |
2003-02-07 | 442 | 445 | 415 | 420 | 18,800 | 420 |
2003-02-06 | 460 | 460 | 415 | 415 | 28,200 | 415 |
2003-02-05 | 483 | 483 | 445 | 450 | 13,300 | 450 |
2003-02-04 | 488 | 490 | 480 | 488 | 7,200 | 488 |
2003-02-03 | 510 | 525 | 487 | 487 | 3,700 | 487 |
2003-01-30 | 470 | 473 | 470 | 473 | 6,500 | 473 |
2003-01-29 | 500 | 510 | 475 | 475 | 3,500 | 475 |
2003-01-28 | 520 | 520 | 500 | 520 | 5,500 | 520 |
2003-01-27 | 530 | 540 | 520 | 524 | 41,900 | 524 |
2003-01-24 | 495 | 530 | 493 | 530 | 15,200 | 530 |
2003-01-23 | 485 | 490 | 484 | 485 | 3,800 | 485 |
2003-01-22 | 470 | 480 | 470 | 480 | 3,300 | 480 |
2003-01-21 | 470 | 470 | 470 | 470 | 500 | 470 |
2003-01-20 | 465 | 470 | 465 | 470 | 2,800 | 470 |
2003-01-17 | 450 | 460 | 440 | 455 | 25,500 | 455 |
2003-01-16 | 482 | 484 | 451 | 451 | 6,100 | 451 |
2003-01-15 | 466 | 466 | 462 | 462 | 10,500 | 462 |
2003-01-14 | 470 | 470 | 465 | 468 | 3,000 | 468 |
2003-01-10 | 473 | 474 | 470 | 474 | 1,800 | 474 |
2003-01-09 | 475 | 475 | 475 | 475 | 2,600 | 475 |
2003-01-08 | 485 | 485 | 478 | 478 | 8,400 | 478 |
2003-01-07 | 495 | 500 | 485 | 485 | 5,000 | 485 |
2003-01-06 | 530 | 530 | 495 | 495 | 1,600 | 495 |
分割・併合履歴 : [2001-12-25]1株→1.2株