7625 (株)グローバルダイニング の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 728 | 744 | 725 | 738 | 3,200 | 738 |
2004-12-29 | 746 | 750 | 730 | 730 | 11,600 | 730 |
2004-12-28 | 731 | 760 | 715 | 749 | 20,800 | 749 |
2004-12-27 | 719 | 720 | 706 | 712 | 16,200 | 712 |
2004-12-24 | 724 | 726 | 721 | 722 | 30,700 | 722 |
2004-12-22 | 729 | 729 | 720 | 725 | 12,100 | 725 |
2004-12-21 | 725 | 728 | 719 | 728 | 10,500 | 728 |
2004-12-20 | 723 | 729 | 720 | 722 | 10,600 | 722 |
2004-12-17 | 724 | 729 | 720 | 724 | 4,900 | 724 |
2004-12-16 | 725 | 725 | 716 | 725 | 7,600 | 725 |
2004-12-15 | 714 | 724 | 714 | 724 | 4,700 | 724 |
2004-12-14 | 712 | 729 | 712 | 724 | 5,900 | 724 |
2004-12-13 | 710 | 716 | 708 | 715 | 9,000 | 715 |
2004-12-10 | 706 | 718 | 705 | 718 | 6,600 | 718 |
2004-12-09 | 715 | 715 | 708 | 708 | 4,100 | 708 |
2004-12-08 | 706 | 712 | 698 | 712 | 7,200 | 712 |
2004-12-07 | 708 | 710 | 705 | 708 | 5,200 | 708 |
2004-12-06 | 710 | 714 | 707 | 714 | 2,600 | 714 |
2004-12-03 | 720 | 720 | 704 | 715 | 13,200 | 715 |
2004-12-02 | 722 | 725 | 719 | 725 | 3,200 | 725 |
2004-12-01 | 730 | 730 | 720 | 729 | 3,700 | 729 |
2004-11-30 | 731 | 731 | 716 | 720 | 1,800 | 720 |
2004-11-29 | 735 | 735 | 711 | 711 | 5,300 | 711 |
2004-11-26 | 723 | 735 | 723 | 731 | 6,500 | 731 |
2004-11-25 | 722 | 722 | 721 | 722 | 1,900 | 722 |
2004-11-24 | 725 | 725 | 715 | 725 | 10,200 | 725 |
2004-11-22 | 730 | 739 | 720 | 730 | 2,900 | 730 |
2004-11-19 | 726 | 745 | 725 | 740 | 8,500 | 740 |
2004-11-18 | 740 | 749 | 722 | 722 | 7,700 | 722 |
2004-11-17 | 742 | 744 | 732 | 740 | 2,900 | 740 |
2004-11-16 | 745 | 750 | 735 | 735 | 5,400 | 735 |
2004-11-15 | 738 | 744 | 723 | 730 | 7,400 | 730 |
2004-11-12 | 715 | 739 | 715 | 739 | 6,600 | 739 |
2004-11-11 | 729 | 729 | 712 | 715 | 1,000 | 715 |
2004-11-10 | 735 | 735 | 720 | 720 | 3,400 | 720 |
2004-11-09 | 746 | 746 | 725 | 725 | 3,100 | 725 |
2004-11-08 | 730 | 748 | 720 | 731 | 9,600 | 731 |
2004-11-05 | 711 | 725 | 710 | 725 | 4,000 | 725 |
2004-11-04 | 705 | 720 | 705 | 720 | 5,100 | 720 |
2004-11-02 | 700 | 729 | 700 | 715 | 4,300 | 715 |
2004-11-01 | 712 | 712 | 698 | 700 | 14,500 | 700 |
2004-10-29 | 693 | 718 | 693 | 714 | 14,300 | 714 |
2004-10-28 | 680 | 699 | 680 | 694 | 5,700 | 694 |
2004-10-27 | 671 | 680 | 671 | 671 | 7,800 | 671 |
2004-10-26 | 680 | 680 | 675 | 675 | 3,200 | 675 |
2004-10-25 | 689 | 699 | 670 | 680 | 9,900 | 680 |
2004-10-22 | 700 | 703 | 685 | 689 | 7,100 | 689 |
2004-10-21 | 746 | 746 | 692 | 712 | 11,400 | 712 |
2004-10-20 | 763 | 763 | 731 | 748 | 2,400 | 748 |
2004-10-19 | 751 | 754 | 740 | 754 | 5,300 | 754 |
2004-10-18 | 750 | 750 | 733 | 747 | 3,100 | 747 |
2004-10-15 | 765 | 765 | 727 | 749 | 14,600 | 749 |
2004-10-14 | 774 | 774 | 762 | 765 | 2,400 | 765 |
2004-10-13 | 769 | 784 | 754 | 773 | 6,100 | 773 |
2004-10-12 | 796 | 796 | 771 | 789 | 5,900 | 789 |
2004-10-08 | 798 | 798 | 790 | 797 | 2,500 | 797 |
2004-10-07 | 805 | 810 | 798 | 798 | 1,100 | 798 |
2004-10-06 | 798 | 814 | 792 | 800 | 2,800 | 800 |
2004-10-05 | 817 | 817 | 781 | 798 | 10,300 | 798 |
2004-10-04 | 805 | 833 | 805 | 818 | 9,400 | 818 |
2004-10-01 | 798 | 809 | 786 | 805 | 10,700 | 805 |
2004-09-30 | 793 | 800 | 782 | 791 | 13,500 | 791 |
2004-09-29 | 766 | 775 | 761 | 770 | 4,100 | 770 |
2004-09-28 | 750 | 790 | 736 | 756 | 5,000 | 756 |
2004-09-27 | 757 | 757 | 745 | 750 | 4,600 | 750 |
2004-09-24 | 766 | 778 | 743 | 767 | 12,000 | 767 |
2004-09-22 | 780 | 794 | 740 | 756 | 15,400 | 756 |
2004-09-21 | 800 | 800 | 787 | 790 | 6,900 | 790 |
2004-09-17 | 808 | 809 | 804 | 804 | 3,000 | 804 |
2004-09-16 | 812 | 820 | 803 | 806 | 7,300 | 806 |
2004-09-15 | 818 | 843 | 804 | 804 | 8,200 | 804 |
2004-09-14 | 802 | 832 | 802 | 822 | 14,400 | 822 |
2004-09-13 | 821 | 821 | 790 | 808 | 10,700 | 808 |
2004-09-10 | 841 | 845 | 815 | 830 | 14,100 | 830 |
2004-09-09 | 850 | 893 | 845 | 845 | 22,800 | 845 |
2004-09-08 | 840 | 914 | 839 | 880 | 47,000 | 880 |
2004-09-07 | 815 | 840 | 814 | 840 | 32,100 | 840 |
2004-09-06 | 799 | 817 | 799 | 810 | 18,800 | 810 |
2004-09-03 | 788 | 794 | 772 | 794 | 19,000 | 794 |
2004-09-02 | 781 | 800 | 780 | 787 | 17,500 | 787 |
2004-09-01 | 779 | 808 | 755 | 774 | 43,800 | 774 |
2004-08-31 | 720 | 720 | 719 | 719 | 1,200 | 719 |
2004-08-30 | 712 | 723 | 712 | 720 | 3,900 | 720 |
2004-08-27 | 712 | 715 | 710 | 714 | 2,500 | 714 |
2004-08-26 | 701 | 713 | 701 | 712 | 7,100 | 712 |
2004-08-25 | 705 | 710 | 705 | 710 | 1,100 | 710 |
2004-08-24 | 705 | 714 | 705 | 714 | 3,100 | 714 |
2004-08-23 | 719 | 719 | 708 | 717 | 300 | 717 |
2004-08-20 | 708 | 713 | 690 | 713 | 2,900 | 713 |
2004-08-19 | 699 | 709 | 690 | 703 | 7,400 | 703 |
2004-08-18 | 690 | 699 | 690 | 699 | 600 | 699 |
2004-08-17 | 702 | 709 | 696 | 696 | 900 | 696 |
2004-08-16 | 729 | 729 | 700 | 705 | 4,200 | 705 |
2004-08-13 | 721 | 730 | 700 | 719 | 4,500 | 719 |
2004-08-12 | 705 | 743 | 700 | 743 | 14,900 | 743 |
2004-08-11 | 695 | 695 | 684 | 690 | 2,500 | 690 |
2004-08-10 | 679 | 695 | 675 | 695 | 1,900 | 695 |
2004-08-09 | 660 | 685 | 660 | 679 | 1,100 | 679 |
2004-08-06 | 651 | 675 | 651 | 660 | 2,400 | 660 |
2004-08-05 | 640 | 650 | 640 | 650 | 3,000 | 650 |
2004-08-04 | 645 | 645 | 626 | 640 | 2,500 | 640 |
2004-08-03 | 650 | 650 | 630 | 650 | 1,700 | 650 |
2004-08-02 | 671 | 671 | 650 | 650 | 3,700 | 650 |
2004-07-30 | 670 | 670 | 640 | 651 | 7,100 | 651 |
2004-07-29 | 671 | 671 | 600 | 669 | 8,400 | 669 |
2004-07-28 | 675 | 675 | 675 | 675 | 200 | 675 |
2004-07-27 | 684 | 684 | 665 | 675 | 2,000 | 675 |
2004-07-26 | 675 | 680 | 665 | 680 | 800 | 680 |
2004-07-23 | 675 | 680 | 675 | 677 | 2,700 | 677 |
2004-07-22 | 671 | 681 | 671 | 681 | 700 | 681 |
2004-07-21 | 670 | 672 | 670 | 672 | 1,200 | 672 |
2004-07-20 | 671 | 671 | 666 | 666 | 300 | 666 |
2004-07-16 | 678 | 690 | 671 | 671 | 3,700 | 671 |
2004-07-15 | 695 | 695 | 678 | 678 | 6,600 | 678 |
2004-07-14 | 685 | 685 | 685 | 685 | 1,100 | 685 |
2004-07-13 | 699 | 699 | 685 | 685 | 700 | 685 |
2004-07-12 | 700 | 705 | 700 | 705 | 900 | 705 |
2004-07-09 | 695 | 695 | 679 | 679 | 400 | 679 |
2004-07-08 | 668 | 702 | 668 | 698 | 3,500 | 698 |
2004-07-07 | 705 | 709 | 686 | 688 | 6,200 | 688 |
2004-07-06 | 716 | 717 | 712 | 713 | 1,100 | 713 |
2004-07-05 | 724 | 724 | 718 | 718 | 1,200 | 718 |
2004-07-02 | 718 | 720 | 710 | 713 | 2,800 | 713 |
2004-07-01 | 727 | 727 | 710 | 710 | 5,000 | 710 |
2004-06-30 | 729 | 729 | 724 | 724 | 1,900 | 724 |
2004-06-29 | 710 | 738 | 710 | 720 | 2,100 | 720 |
2004-06-28 | 730 | 730 | 714 | 714 | 8,400 | 714 |
2004-06-25 | 726 | 735 | 714 | 726 | 9,200 | 726 |
2004-06-24 | 748 | 748 | 737 | 746 | 19,800 | 746 |
2004-06-23 | 730 | 740 | 730 | 734 | 5,800 | 734 |
2004-06-22 | 719 | 720 | 715 | 720 | 3,800 | 720 |
2004-06-21 | 707 | 713 | 707 | 712 | 3,700 | 712 |
2004-06-18 | 714 | 714 | 703 | 704 | 6,000 | 704 |
2004-06-17 | 704 | 714 | 700 | 714 | 5,100 | 714 |
2004-06-16 | 688 | 695 | 684 | 695 | 4,000 | 695 |
2004-06-15 | 676 | 690 | 673 | 674 | 9,900 | 674 |
2004-06-14 | 660 | 680 | 660 | 671 | 8,700 | 671 |
2004-06-11 | 663 | 670 | 650 | 655 | 8,300 | 655 |
2004-06-10 | 670 | 670 | 655 | 660 | 6,200 | 660 |
2004-06-09 | 683 | 683 | 666 | 670 | 7,400 | 670 |
2004-06-08 | 700 | 700 | 675 | 683 | 9,300 | 683 |
2004-06-07 | 706 | 706 | 695 | 695 | 10,500 | 695 |
2004-06-04 | 718 | 718 | 701 | 705 | 6,800 | 705 |
2004-06-03 | 705 | 710 | 701 | 702 | 5,700 | 702 |
2004-06-02 | 719 | 719 | 701 | 707 | 2,000 | 707 |
2004-06-01 | 720 | 721 | 720 | 720 | 2,200 | 720 |
2004-05-31 | 714 | 738 | 702 | 720 | 2,100 | 720 |
2004-05-28 | 720 | 720 | 720 | 720 | 1,500 | 720 |
2004-05-27 | 750 | 750 | 719 | 720 | 1,900 | 720 |
2004-05-26 | 745 | 750 | 745 | 750 | 2,500 | 750 |
2004-05-25 | 705 | 720 | 705 | 720 | 600 | 720 |
2004-05-24 | 740 | 740 | 720 | 720 | 6,500 | 720 |
2004-05-21 | 740 | 750 | 740 | 740 | 4,400 | 740 |
2004-05-20 | 750 | 752 | 738 | 745 | 3,000 | 745 |
2004-05-19 | 742 | 742 | 740 | 740 | 200 | 740 |
2004-05-18 | 666 | 750 | 666 | 750 | 5,200 | 750 |
2004-05-17 | 750 | 750 | 706 | 706 | 2,100 | 706 |
2004-05-14 | 735 | 745 | 735 | 745 | 3,700 | 745 |
2004-05-13 | 735 | 766 | 735 | 766 | 1,700 | 766 |
2004-05-12 | 710 | 780 | 710 | 765 | 3,700 | 765 |
2004-05-11 | 709 | 718 | 701 | 701 | 11,900 | 701 |
2004-05-10 | 770 | 770 | 740 | 749 | 2,600 | 749 |
2004-05-07 | 800 | 800 | 787 | 787 | 6,700 | 787 |
2004-05-06 | 815 | 819 | 810 | 810 | 2,600 | 810 |
2004-04-30 | 800 | 820 | 795 | 815 | 3,600 | 815 |
2004-04-28 | 770 | 800 | 770 | 795 | 3,700 | 795 |
2004-04-27 | 746 | 770 | 745 | 765 | 5,400 | 765 |
2004-04-26 | 733 | 750 | 731 | 745 | 12,000 | 745 |
2004-04-23 | 776 | 776 | 703 | 735 | 14,100 | 735 |
2004-04-22 | 786 | 803 | 783 | 783 | 9,500 | 783 |
2004-04-21 | 806 | 806 | 783 | 805 | 4,600 | 805 |
2004-04-20 | 812 | 812 | 802 | 812 | 8,000 | 812 |
2004-04-19 | 840 | 840 | 800 | 818 | 9,000 | 818 |
2004-04-16 | 790 | 800 | 781 | 800 | 16,300 | 800 |
2004-04-15 | 750 | 790 | 740 | 789 | 31,900 | 789 |
2004-04-14 | 676 | 735 | 676 | 735 | 22,200 | 735 |
2004-04-13 | 670 | 680 | 660 | 670 | 4,800 | 670 |
2004-04-12 | 652 | 662 | 650 | 660 | 3,800 | 660 |
2004-04-09 | 645 | 675 | 645 | 660 | 24,700 | 660 |
2004-04-08 | 647 | 675 | 630 | 675 | 3,600 | 675 |
2004-04-07 | 680 | 680 | 650 | 650 | 21,000 | 650 |
2004-04-06 | 690 | 699 | 675 | 680 | 6,400 | 680 |
2004-04-05 | 690 | 690 | 652 | 687 | 17,000 | 687 |
2004-04-02 | 670 | 685 | 664 | 685 | 24,300 | 685 |
2004-04-01 | 632 | 661 | 632 | 661 | 9,900 | 661 |
2004-03-31 | 629 | 649 | 618 | 649 | 13,500 | 649 |
2004-03-30 | 621 | 631 | 621 | 630 | 9,200 | 630 |
2004-03-29 | 630 | 638 | 620 | 620 | 8,200 | 620 |
2004-03-26 | 630 | 640 | 620 | 620 | 6,800 | 620 |
2004-03-25 | 614 | 625 | 614 | 625 | 16,200 | 625 |
2004-03-24 | 630 | 630 | 611 | 611 | 5,800 | 611 |
2004-03-23 | 625 | 625 | 610 | 625 | 11,300 | 625 |
2004-03-22 | 625 | 630 | 619 | 620 | 5,900 | 620 |
2004-03-19 | 608 | 619 | 601 | 619 | 4,400 | 619 |
2004-03-18 | 605 | 607 | 603 | 603 | 5,000 | 603 |
2004-03-17 | 599 | 607 | 599 | 607 | 6,100 | 607 |
2004-03-16 | 600 | 600 | 596 | 600 | 5,500 | 600 |
2004-03-15 | 595 | 598 | 590 | 590 | 2,800 | 590 |
2004-03-12 | 590 | 598 | 585 | 598 | 5,100 | 598 |
2004-03-11 | 600 | 600 | 595 | 595 | 1,800 | 595 |
2004-03-10 | 590 | 596 | 590 | 595 | 2,500 | 595 |
2004-03-09 | 590 | 600 | 589 | 598 | 32,600 | 598 |
2004-03-08 | 605 | 605 | 604 | 604 | 7,500 | 604 |
2004-03-05 | 600 | 609 | 600 | 601 | 17,800 | 601 |
2004-03-04 | 570 | 585 | 570 | 585 | 2,800 | 585 |
2004-03-03 | 590 | 590 | 562 | 562 | 2,700 | 562 |
2004-03-02 | 538 | 560 | 538 | 560 | 9,700 | 560 |
2004-03-01 | 535 | 537 | 535 | 536 | 3,900 | 536 |
2004-02-27 | 531 | 540 | 530 | 540 | 3,000 | 540 |
2004-02-26 | 539 | 539 | 531 | 531 | 1,400 | 531 |
2004-02-25 | 540 | 542 | 535 | 540 | 3,100 | 540 |
2004-02-24 | 550 | 550 | 545 | 545 | 1,200 | 545 |
2004-02-23 | 536 | 545 | 536 | 545 | 2,000 | 545 |
2004-02-20 | 535 | 542 | 533 | 542 | 17,700 | 542 |
2004-02-19 | 540 | 540 | 537 | 537 | 500 | 537 |
2004-02-18 | 535 | 543 | 535 | 543 | 1,100 | 543 |
2004-02-17 | 540 | 543 | 540 | 543 | 8,400 | 543 |
2004-02-16 | 540 | 540 | 540 | 540 | 3,400 | 540 |
2004-02-13 | 540 | 555 | 540 | 540 | 13,500 | 540 |
2004-02-12 | 569 | 569 | 557 | 569 | 2,900 | 569 |
2004-02-10 | 560 | 569 | 560 | 569 | 1,900 | 569 |
2004-02-09 | 550 | 569 | 550 | 569 | 1,500 | 569 |
2004-02-06 | 569 | 569 | 568 | 569 | 3,500 | 569 |
2004-02-05 | 551 | 569 | 551 | 568 | 7,700 | 568 |
2004-02-04 | 540 | 569 | 540 | 560 | 26,300 | 560 |
2004-02-03 | 580 | 580 | 540 | 540 | 11,300 | 540 |
2004-02-02 | 575 | 575 | 575 | 575 | 3,400 | 575 |
2004-01-30 | 560 | 575 | 559 | 575 | 20,500 | 575 |
2004-01-29 | 581 | 581 | 580 | 580 | 2,000 | 580 |
2004-01-28 | 585 | 590 | 580 | 590 | 2,000 | 590 |
2004-01-27 | 594 | 594 | 590 | 590 | 200 | 590 |
2004-01-26 | 580 | 595 | 570 | 595 | 8,000 | 595 |
2004-01-23 | 584 | 585 | 583 | 583 | 1,100 | 583 |
2004-01-22 | 590 | 590 | 581 | 581 | 7,900 | 581 |
2004-01-21 | 590 | 595 | 585 | 595 | 1,000 | 595 |
2004-01-20 | 600 | 600 | 590 | 590 | 5,800 | 590 |
2004-01-19 | 601 | 606 | 590 | 606 | 13,200 | 606 |
2004-01-16 | 609 | 609 | 598 | 603 | 8,100 | 603 |
2004-01-15 | 600 | 612 | 600 | 604 | 2,900 | 604 |
2004-01-14 | 607 | 610 | 601 | 610 | 6,900 | 610 |
2004-01-13 | 607 | 608 | 598 | 599 | 22,500 | 599 |
2004-01-09 | 600 | 609 | 598 | 600 | 16,200 | 600 |
2004-01-08 | 598 | 610 | 598 | 600 | 2,900 | 600 |
2004-01-07 | 615 | 615 | 605 | 605 | 7,600 | 605 |
2004-01-06 | 605 | 616 | 601 | 615 | 4,700 | 615 |
2004-01-05 | 593 | 615 | 593 | 615 | 700 | 615 |
分割・併合履歴 : [2001-12-25]1株→1.2株