7625 (株)グローバルダイニング の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,194 | 1,194 | 1,130 | 1,160 | 15,400 | 1,160 |
| 2005-12-29 | 1,065 | 1,252 | 1,065 | 1,161 | 99,100 | 1,161 |
| 2005-12-28 | 1,050 | 1,060 | 1,032 | 1,052 | 31,800 | 1,052 |
| 2005-12-27 | 1,050 | 1,077 | 1,024 | 1,043 | 36,500 | 1,043 |
| 2005-12-26 | 1,100 | 1,114 | 1,065 | 1,083 | 49,300 | 1,083 |
| 2005-12-22 | 1,143 | 1,149 | 1,089 | 1,089 | 32,100 | 1,089 |
| 2005-12-21 | 1,206 | 1,206 | 1,150 | 1,150 | 15,900 | 1,150 |
| 2005-12-20 | 1,220 | 1,220 | 1,153 | 1,211 | 22,300 | 1,211 |
| 2005-12-19 | 1,130 | 1,249 | 1,130 | 1,220 | 22,000 | 1,220 |
| 2005-12-16 | 1,139 | 1,139 | 1,116 | 1,124 | 17,300 | 1,124 |
| 2005-12-15 | 1,111 | 1,122 | 1,100 | 1,120 | 16,100 | 1,120 |
| 2005-12-14 | 1,075 | 1,099 | 1,071 | 1,094 | 11,700 | 1,094 |
| 2005-12-13 | 1,050 | 1,095 | 1,045 | 1,071 | 22,300 | 1,071 |
| 2005-12-12 | 1,020 | 1,050 | 1,020 | 1,050 | 13,500 | 1,050 |
| 2005-12-09 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2005-12-08 | 1,021 | 1,024 | 1,000 | 1,000 | 17,100 | 1,000 |
| 2005-12-07 | 1,010 | 1,023 | 1,000 | 1,020 | 18,300 | 1,020 |
| 2005-12-06 | 1,015 | 1,026 | 1,000 | 1,019 | 18,300 | 1,019 |
| 2005-12-05 | 985 | 1,020 | 985 | 1,020 | 12,700 | 1,020 |
| 2005-12-02 | 959 | 985 | 955 | 985 | 7,200 | 985 |
| 2005-12-01 | 970 | 979 | 961 | 967 | 7,500 | 967 |
| 2005-11-30 | 949 | 987 | 949 | 979 | 10,200 | 979 |
| 2005-11-29 | 978 | 987 | 931 | 958 | 33,200 | 958 |
| 2005-11-28 | 1,020 | 1,020 | 979 | 979 | 16,500 | 979 |
| 2005-11-25 | 1,025 | 1,035 | 990 | 1,020 | 40,500 | 1,020 |
| 2005-11-24 | 970 | 1,070 | 968 | 1,065 | 58,600 | 1,065 |
| 2005-11-22 | 900 | 989 | 896 | 989 | 54,500 | 989 |
| 2005-11-21 | 855 | 905 | 855 | 889 | 35,300 | 889 |
| 2005-11-18 | 841 | 850 | 841 | 847 | 18,500 | 847 |
| 2005-11-17 | 839 | 840 | 830 | 840 | 11,300 | 840 |
| 2005-11-16 | 838 | 840 | 831 | 834 | 11,700 | 834 |
| 2005-11-15 | 840 | 844 | 838 | 844 | 7,000 | 844 |
| 2005-11-14 | 833 | 840 | 832 | 835 | 15,900 | 835 |
| 2005-11-11 | 818 | 826 | 816 | 825 | 11,100 | 825 |
| 2005-11-10 | 813 | 821 | 811 | 820 | 22,700 | 820 |
| 2005-11-09 | 840 | 840 | 830 | 833 | 30,500 | 833 |
| 2005-11-08 | 840 | 848 | 830 | 840 | 37,900 | 840 |
| 2005-11-07 | 805 | 840 | 805 | 838 | 68,800 | 838 |
| 2005-11-04 | 783 | 805 | 783 | 801 | 62,800 | 801 |
| 2005-11-02 | 777 | 785 | 776 | 781 | 47,400 | 781 |
| 2005-11-01 | 775 | 789 | 775 | 789 | 49,400 | 789 |
| 2005-10-31 | 755 | 765 | 753 | 765 | 14,300 | 765 |
| 2005-10-28 | 753 | 756 | 750 | 755 | 7,300 | 755 |
| 2005-10-27 | 750 | 758 | 750 | 753 | 11,800 | 753 |
| 2005-10-26 | 755 | 755 | 750 | 755 | 8,500 | 755 |
| 2005-10-25 | 753 | 757 | 749 | 755 | 16,500 | 755 |
| 2005-10-24 | 752 | 757 | 747 | 755 | 15,000 | 755 |
| 2005-10-21 | 748 | 752 | 747 | 747 | 5,100 | 747 |
| 2005-10-20 | 748 | 750 | 743 | 750 | 6,600 | 750 |
| 2005-10-19 | 746 | 751 | 744 | 751 | 13,100 | 751 |
| 2005-10-18 | 752 | 752 | 746 | 748 | 7,900 | 748 |
| 2005-10-17 | 753 | 753 | 744 | 752 | 13,000 | 752 |
| 2005-10-14 | 755 | 755 | 745 | 748 | 17,000 | 748 |
| 2005-10-13 | 739 | 770 | 738 | 755 | 51,300 | 755 |
| 2005-10-12 | 730 | 735 | 730 | 735 | 4,800 | 735 |
| 2005-10-11 | 737 | 737 | 731 | 735 | 6,200 | 735 |
| 2005-10-07 | 729 | 734 | 729 | 733 | 3,700 | 733 |
| 2005-10-06 | 735 | 735 | 730 | 730 | 8,900 | 730 |
| 2005-10-05 | 736 | 738 | 735 | 737 | 5,500 | 737 |
| 2005-10-04 | 733 | 738 | 733 | 738 | 7,600 | 738 |
| 2005-10-03 | 732 | 734 | 730 | 733 | 17,000 | 733 |
| 2005-09-30 | 727 | 731 | 725 | 731 | 8,800 | 731 |
| 2005-09-29 | 725 | 728 | 720 | 728 | 18,500 | 728 |
| 2005-09-28 | 730 | 730 | 721 | 729 | 12,400 | 729 |
| 2005-09-27 | 730 | 730 | 725 | 730 | 10,600 | 730 |
| 2005-09-26 | 729 | 732 | 726 | 730 | 7,900 | 730 |
| 2005-09-22 | 730 | 730 | 722 | 728 | 9,100 | 728 |
| 2005-09-21 | 735 | 735 | 730 | 733 | 5,800 | 733 |
| 2005-09-20 | 732 | 733 | 729 | 733 | 17,300 | 733 |
| 2005-09-16 | 725 | 730 | 724 | 730 | 12,200 | 730 |
| 2005-09-15 | 717 | 726 | 717 | 724 | 6,700 | 724 |
| 2005-09-14 | 721 | 725 | 717 | 724 | 11,400 | 724 |
| 2005-09-13 | 723 | 727 | 723 | 723 | 4,700 | 723 |
| 2005-09-12 | 726 | 730 | 722 | 727 | 5,300 | 727 |
| 2005-09-09 | 727 | 727 | 722 | 726 | 2,900 | 726 |
| 2005-09-08 | 723 | 727 | 719 | 724 | 10,000 | 724 |
| 2005-09-07 | 725 | 725 | 724 | 725 | 2,400 | 725 |
| 2005-09-06 | 726 | 731 | 726 | 729 | 4,800 | 729 |
| 2005-09-05 | 732 | 733 | 728 | 728 | 6,000 | 728 |
| 2005-09-02 | 733 | 733 | 725 | 731 | 12,400 | 731 |
| 2005-09-01 | 732 | 733 | 728 | 731 | 8,400 | 731 |
| 2005-08-31 | 730 | 732 | 729 | 730 | 4,900 | 730 |
| 2005-08-30 | 732 | 734 | 728 | 731 | 6,100 | 731 |
| 2005-08-29 | 729 | 732 | 729 | 730 | 3,500 | 730 |
| 2005-08-26 | 728 | 732 | 727 | 728 | 5,500 | 728 |
| 2005-08-25 | 732 | 733 | 725 | 730 | 27,700 | 730 |
| 2005-08-24 | 735 | 738 | 733 | 735 | 7,100 | 735 |
| 2005-08-23 | 734 | 735 | 733 | 735 | 7,700 | 735 |
| 2005-08-22 | 740 | 740 | 730 | 733 | 9,700 | 733 |
| 2005-08-19 | 743 | 745 | 740 | 741 | 14,900 | 741 |
| 2005-08-18 | 742 | 748 | 742 | 744 | 14,000 | 744 |
| 2005-08-17 | 742 | 745 | 741 | 741 | 6,900 | 741 |
| 2005-08-16 | 740 | 746 | 738 | 744 | 19,400 | 744 |
| 2005-08-15 | 732 | 740 | 732 | 735 | 10,400 | 735 |
| 2005-08-12 | 740 | 741 | 726 | 732 | 40,400 | 732 |
| 2005-08-11 | 718 | 720 | 717 | 720 | 4,600 | 720 |
| 2005-08-10 | 720 | 720 | 718 | 718 | 4,300 | 718 |
| 2005-08-09 | 720 | 722 | 714 | 719 | 6,500 | 719 |
| 2005-08-08 | 716 | 716 | 701 | 714 | 12,000 | 714 |
| 2005-08-05 | 731 | 731 | 722 | 723 | 7,400 | 723 |
| 2005-08-04 | 737 | 737 | 730 | 734 | 7,200 | 734 |
| 2005-08-03 | 734 | 739 | 732 | 736 | 14,100 | 736 |
| 2005-08-02 | 730 | 735 | 730 | 735 | 11,500 | 735 |
| 2005-08-01 | 726 | 734 | 726 | 729 | 8,800 | 729 |
| 2005-07-29 | 723 | 729 | 723 | 725 | 12,200 | 725 |
| 2005-07-28 | 724 | 727 | 722 | 727 | 8,000 | 727 |
| 2005-07-27 | 730 | 730 | 724 | 725 | 8,800 | 725 |
| 2005-07-26 | 724 | 734 | 723 | 730 | 21,100 | 730 |
| 2005-07-25 | 725 | 730 | 721 | 723 | 13,800 | 723 |
| 2005-07-22 | 731 | 733 | 721 | 726 | 18,500 | 726 |
| 2005-07-21 | 740 | 740 | 727 | 731 | 33,400 | 731 |
| 2005-07-20 | 743 | 745 | 740 | 740 | 21,400 | 740 |
| 2005-07-19 | 750 | 750 | 740 | 746 | 43,600 | 746 |
| 2005-07-15 | 752 | 755 | 750 | 754 | 20,500 | 754 |
| 2005-07-14 | 767 | 767 | 750 | 755 | 21,800 | 755 |
| 2005-07-13 | 764 | 766 | 760 | 766 | 12,000 | 766 |
| 2005-07-12 | 769 | 769 | 762 | 766 | 19,000 | 766 |
| 2005-07-11 | 765 | 768 | 765 | 768 | 10,600 | 768 |
| 2005-07-08 | 767 | 769 | 764 | 769 | 7,800 | 769 |
| 2005-07-07 | 764 | 769 | 764 | 769 | 6,000 | 769 |
| 2005-07-06 | 767 | 769 | 763 | 765 | 14,700 | 765 |
| 2005-07-05 | 763 | 770 | 762 | 768 | 19,400 | 768 |
| 2005-07-04 | 766 | 768 | 761 | 765 | 31,900 | 765 |
| 2005-07-01 | 773 | 773 | 768 | 770 | 25,200 | 770 |
| 2005-06-30 | 771 | 778 | 771 | 774 | 22,600 | 774 |
| 2005-06-29 | 765 | 771 | 764 | 771 | 26,800 | 771 |
| 2005-06-28 | 764 | 772 | 764 | 766 | 50,600 | 766 |
| 2005-06-27 | 752 | 759 | 752 | 759 | 55,500 | 759 |
| 2005-06-24 | 746 | 752 | 746 | 749 | 51,000 | 749 |
| 2005-06-23 | 753 | 754 | 750 | 752 | 28,200 | 752 |
| 2005-06-22 | 756 | 756 | 750 | 755 | 27,800 | 755 |
| 2005-06-21 | 754 | 759 | 753 | 758 | 24,500 | 758 |
| 2005-06-20 | 772 | 772 | 756 | 760 | 43,600 | 760 |
| 2005-06-17 | 775 | 777 | 773 | 774 | 18,100 | 774 |
| 2005-06-16 | 768 | 775 | 768 | 772 | 22,400 | 772 |
| 2005-06-15 | 765 | 766 | 762 | 766 | 20,300 | 766 |
| 2005-06-14 | 765 | 765 | 761 | 763 | 19,400 | 763 |
| 2005-06-13 | 750 | 760 | 748 | 760 | 38,100 | 760 |
| 2005-06-10 | 742 | 747 | 742 | 746 | 10,900 | 746 |
| 2005-06-09 | 742 | 743 | 742 | 743 | 6,300 | 743 |
| 2005-06-08 | 740 | 744 | 738 | 742 | 6,900 | 742 |
| 2005-06-07 | 742 | 742 | 734 | 737 | 21,900 | 737 |
| 2005-06-06 | 755 | 756 | 745 | 746 | 24,200 | 746 |
| 2005-06-03 | 747 | 754 | 747 | 752 | 23,900 | 752 |
| 2005-06-02 | 737 | 745 | 736 | 745 | 21,400 | 745 |
| 2005-06-01 | 728 | 736 | 727 | 736 | 22,600 | 736 |
| 2005-05-31 | 725 | 729 | 723 | 727 | 11,300 | 727 |
| 2005-05-30 | 720 | 722 | 715 | 722 | 6,800 | 722 |
| 2005-05-27 | 715 | 719 | 712 | 719 | 18,900 | 719 |
| 2005-05-26 | 719 | 719 | 707 | 715 | 23,100 | 715 |
| 2005-05-25 | 725 | 726 | 717 | 721 | 22,600 | 721 |
| 2005-05-24 | 727 | 727 | 724 | 725 | 7,200 | 725 |
| 2005-05-23 | 724 | 727 | 723 | 727 | 8,600 | 727 |
| 2005-05-20 | 727 | 728 | 723 | 726 | 9,200 | 726 |
| 2005-05-19 | 725 | 728 | 723 | 727 | 21,000 | 727 |
| 2005-05-18 | 722 | 723 | 719 | 721 | 25,200 | 721 |
| 2005-05-17 | 719 | 726 | 713 | 713 | 19,800 | 713 |
| 2005-05-16 | 715 | 730 | 712 | 712 | 45,300 | 712 |
| 2005-05-13 | 710 | 710 | 706 | 710 | 12,800 | 710 |
| 2005-05-12 | 710 | 711 | 706 | 709 | 11,900 | 709 |
| 2005-05-11 | 705 | 708 | 703 | 708 | 9,500 | 708 |
| 2005-05-10 | 705 | 706 | 703 | 705 | 5,700 | 705 |
| 2005-05-09 | 698 | 705 | 695 | 704 | 16,700 | 704 |
| 2005-05-06 | 695 | 695 | 691 | 695 | 16,300 | 695 |
| 2005-05-02 | 689 | 694 | 684 | 693 | 11,300 | 693 |
| 2005-04-28 | 678 | 683 | 677 | 679 | 10,100 | 679 |
| 2005-04-27 | 680 | 689 | 680 | 685 | 3,800 | 685 |
| 2005-04-26 | 677 | 685 | 677 | 685 | 4,500 | 685 |
| 2005-04-25 | 689 | 689 | 675 | 675 | 6,900 | 675 |
| 2005-04-22 | 684 | 690 | 679 | 679 | 6,900 | 679 |
| 2005-04-21 | 680 | 685 | 675 | 675 | 9,500 | 675 |
| 2005-04-20 | 680 | 685 | 675 | 682 | 4,200 | 682 |
| 2005-04-19 | 674 | 683 | 674 | 681 | 4,100 | 681 |
| 2005-04-18 | 682 | 682 | 671 | 680 | 7,400 | 680 |
| 2005-04-15 | 692 | 692 | 683 | 683 | 3,200 | 683 |
| 2005-04-14 | 685 | 685 | 683 | 685 | 2,100 | 685 |
| 2005-04-13 | 684 | 695 | 684 | 691 | 6,500 | 691 |
| 2005-04-12 | 693 | 693 | 685 | 691 | 6,800 | 691 |
| 2005-04-11 | 691 | 695 | 691 | 693 | 7,400 | 693 |
| 2005-04-08 | 693 | 695 | 690 | 693 | 6,200 | 693 |
| 2005-04-07 | 696 | 697 | 690 | 695 | 20,400 | 695 |
| 2005-04-06 | 685 | 695 | 683 | 695 | 12,300 | 695 |
| 2005-04-05 | 685 | 685 | 681 | 685 | 3,000 | 685 |
| 2005-04-04 | 685 | 685 | 680 | 685 | 3,600 | 685 |
| 2005-04-01 | 678 | 683 | 678 | 683 | 4,000 | 683 |
| 2005-03-31 | 676 | 678 | 670 | 678 | 7,800 | 678 |
| 2005-03-30 | 681 | 681 | 672 | 678 | 13,100 | 678 |
| 2005-03-29 | 685 | 685 | 681 | 684 | 8,500 | 684 |
| 2005-03-28 | 685 | 685 | 682 | 684 | 3,400 | 684 |
| 2005-03-25 | 683 | 685 | 683 | 684 | 5,600 | 684 |
| 2005-03-24 | 686 | 686 | 682 | 683 | 12,800 | 683 |
| 2005-03-23 | 689 | 689 | 685 | 685 | 14,900 | 685 |
| 2005-03-22 | 685 | 695 | 685 | 688 | 29,500 | 688 |
| 2005-03-18 | 685 | 685 | 682 | 684 | 11,200 | 684 |
| 2005-03-17 | 682 | 687 | 680 | 684 | 11,400 | 684 |
| 2005-03-16 | 683 | 684 | 678 | 680 | 8,000 | 680 |
| 2005-03-15 | 680 | 684 | 680 | 681 | 12,100 | 681 |
| 2005-03-14 | 685 | 685 | 680 | 685 | 17,200 | 685 |
| 2005-03-11 | 690 | 690 | 680 | 684 | 25,600 | 684 |
| 2005-03-10 | 694 | 696 | 688 | 688 | 20,900 | 688 |
| 2005-03-09 | 690 | 695 | 690 | 692 | 13,300 | 692 |
| 2005-03-08 | 695 | 696 | 687 | 688 | 18,600 | 688 |
| 2005-03-07 | 699 | 699 | 697 | 697 | 13,600 | 697 |
| 2005-03-04 | 699 | 699 | 698 | 698 | 1,500 | 698 |
| 2005-03-03 | 697 | 699 | 697 | 697 | 1,000 | 697 |
| 2005-03-02 | 695 | 699 | 695 | 697 | 2,700 | 697 |
| 2005-03-01 | 690 | 700 | 690 | 693 | 10,600 | 693 |
| 2005-02-28 | 695 | 695 | 687 | 690 | 22,300 | 690 |
| 2005-02-25 | 697 | 698 | 688 | 695 | 13,500 | 695 |
| 2005-02-24 | 704 | 705 | 690 | 696 | 7,600 | 696 |
| 2005-02-23 | 696 | 698 | 696 | 696 | 2,100 | 696 |
| 2005-02-22 | 710 | 710 | 695 | 695 | 11,500 | 695 |
| 2005-02-21 | 702 | 716 | 702 | 715 | 11,300 | 715 |
| 2005-02-18 | 702 | 708 | 700 | 706 | 6,000 | 706 |
| 2005-02-17 | 706 | 706 | 701 | 701 | 2,800 | 701 |
| 2005-02-16 | 712 | 712 | 703 | 703 | 7,400 | 703 |
| 2005-02-15 | 710 | 711 | 708 | 708 | 3,300 | 708 |
| 2005-02-14 | 703 | 715 | 701 | 710 | 31,500 | 710 |
| 2005-02-10 | 695 | 698 | 690 | 698 | 3,000 | 698 |
| 2005-02-09 | 695 | 695 | 695 | 695 | 1,800 | 695 |
| 2005-02-08 | 697 | 700 | 690 | 700 | 2,700 | 700 |
| 2005-02-07 | 700 | 700 | 695 | 695 | 7,000 | 695 |
| 2005-02-04 | 687 | 691 | 686 | 690 | 3,100 | 690 |
| 2005-02-03 | 686 | 687 | 680 | 687 | 8,200 | 687 |
| 2005-02-02 | 687 | 690 | 685 | 685 | 4,600 | 685 |
| 2005-02-01 | 680 | 684 | 668 | 681 | 9,300 | 681 |
| 2005-01-31 | 690 | 690 | 652 | 663 | 51,200 | 663 |
| 2005-01-28 | 704 | 705 | 680 | 705 | 14,900 | 705 |
| 2005-01-27 | 705 | 715 | 695 | 695 | 31,100 | 695 |
| 2005-01-26 | 701 | 709 | 700 | 703 | 3,000 | 703 |
| 2005-01-25 | 701 | 703 | 690 | 700 | 22,100 | 700 |
| 2005-01-24 | 705 | 705 | 701 | 701 | 2,500 | 701 |
| 2005-01-21 | 706 | 706 | 700 | 702 | 7,700 | 702 |
| 2005-01-20 | 717 | 717 | 705 | 715 | 3,500 | 715 |
| 2005-01-19 | 706 | 715 | 705 | 710 | 4,800 | 710 |
| 2005-01-18 | 711 | 712 | 697 | 697 | 35,200 | 697 |
| 2005-01-17 | 723 | 727 | 710 | 710 | 13,400 | 710 |
| 2005-01-13 | 718 | 734 | 713 | 729 | 17,600 | 729 |
| 2005-01-12 | 711 | 719 | 709 | 718 | 25,000 | 718 |
| 2005-01-11 | 712 | 716 | 711 | 715 | 9,000 | 715 |
| 2005-01-07 | 710 | 714 | 706 | 707 | 9,200 | 707 |
| 2005-01-06 | 718 | 719 | 710 | 710 | 10,000 | 710 |
| 2005-01-05 | 720 | 725 | 720 | 720 | 2,600 | 720 |
| 2005-01-04 | 734 | 734 | 729 | 729 | 1,000 | 729 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
