7625 (株)グローバルダイニング の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 163 | 165 | 163 | 165 | 3,200 | 165 |
2010-12-29 | 164 | 166 | 160 | 164 | 15,200 | 164 |
2010-12-28 | 164 | 170 | 163 | 166 | 52,800 | 166 |
2010-12-27 | 180 | 188 | 170 | 179 | 97,200 | 179 |
2010-12-24 | 175 | 176 | 172 | 172 | 14,900 | 172 |
2010-12-22 | 173 | 175 | 172 | 175 | 9,900 | 175 |
2010-12-21 | 171 | 172 | 168 | 171 | 5,100 | 171 |
2010-12-20 | 171 | 172 | 170 | 172 | 4,300 | 172 |
2010-12-17 | 174 | 174 | 170 | 171 | 1,200 | 171 |
2010-12-16 | 168 | 174 | 168 | 174 | 6,800 | 174 |
2010-12-15 | 170 | 174 | 168 | 168 | 10,000 | 168 |
2010-12-14 | 170 | 175 | 170 | 175 | 6,900 | 175 |
2010-12-13 | 175 | 175 | 171 | 172 | 5,000 | 172 |
2010-12-10 | 173 | 173 | 172 | 172 | 1,700 | 172 |
2010-12-09 | 169 | 175 | 169 | 170 | 3,200 | 170 |
2010-12-08 | 175 | 175 | 166 | 169 | 11,700 | 169 |
2010-12-07 | 163 | 167 | 163 | 165 | 5,000 | 165 |
2010-12-06 | 160 | 162 | 159 | 162 | 4,200 | 162 |
2010-12-03 | 156 | 160 | 156 | 160 | 4,000 | 160 |
2010-12-02 | 156 | 158 | 155 | 155 | 2,300 | 155 |
2010-12-01 | 156 | 156 | 156 | 156 | 1,600 | 156 |
2010-11-30 | 177 | 177 | 158 | 158 | 15,200 | 158 |
2010-11-29 | 159 | 165 | 156 | 165 | 6,200 | 165 |
2010-11-26 | 165 | 178 | 154 | 154 | 14,300 | 154 |
2010-11-25 | 179 | 179 | 173 | 178 | 14,800 | 178 |
2010-11-24 | 155 | 168 | 155 | 168 | 16,100 | 168 |
2010-11-22 | 150 | 180 | 150 | 163 | 48,400 | 163 |
2010-11-19 | 143 | 149 | 142 | 142 | 7,600 | 142 |
2010-11-18 | 142 | 146 | 142 | 144 | 6,000 | 144 |
2010-11-17 | 145 | 147 | 145 | 147 | 2,900 | 147 |
2010-11-16 | 143 | 147 | 143 | 147 | 10,600 | 147 |
2010-11-15 | 133 | 139 | 133 | 139 | 5,700 | 139 |
2010-11-12 | 136 | 138 | 134 | 134 | 3,300 | 134 |
2010-11-11 | 136 | 136 | 134 | 136 | 6,800 | 136 |
2010-11-10 | 131 | 133 | 130 | 133 | 2,700 | 133 |
2010-11-09 | 130 | 131 | 128 | 130 | 3,300 | 130 |
2010-11-08 | 125 | 130 | 125 | 128 | 2,600 | 128 |
2010-11-05 | 125 | 133 | 125 | 125 | 9,300 | 125 |
2010-11-04 | 123 | 129 | 122 | 123 | 4,900 | 123 |
2010-11-02 | 125 | 127 | 121 | 123 | 2,100 | 123 |
2010-11-01 | 121 | 125 | 120 | 125 | 16,400 | 125 |
2010-10-29 | 126 | 127 | 124 | 126 | 12,800 | 126 |
2010-10-28 | 122 | 126 | 122 | 126 | 2,200 | 126 |
2010-10-27 | 123 | 127 | 123 | 127 | 11,400 | 127 |
2010-10-26 | 127 | 131 | 123 | 125 | 13,600 | 125 |
2010-10-25 | 140 | 140 | 125 | 132 | 20,000 | 132 |
2010-10-22 | 128 | 151 | 125 | 151 | 11,200 | 151 |
2010-10-21 | 131 | 131 | 128 | 128 | 700 | 128 |
2010-10-20 | 132 | 132 | 128 | 132 | 12,500 | 132 |
2010-10-19 | 133 | 135 | 129 | 132 | 9,100 | 132 |
2010-10-18 | 138 | 138 | 131 | 135 | 6,100 | 135 |
2010-10-15 | 137 | 140 | 134 | 140 | 3,800 | 140 |
2010-10-14 | 139 | 139 | 136 | 138 | 5,400 | 138 |
2010-10-13 | 144 | 145 | 138 | 138 | 13,100 | 138 |
2010-10-12 | 151 | 156 | 147 | 148 | 6,100 | 148 |
2010-10-08 | 159 | 159 | 156 | 156 | 4,400 | 156 |
2010-10-07 | 160 | 160 | 159 | 160 | 3,000 | 160 |
2010-10-06 | 160 | 160 | 160 | 160 | 2,800 | 160 |
2010-10-05 | 162 | 162 | 160 | 161 | 800 | 161 |
2010-10-04 | 166 | 166 | 163 | 163 | 5,600 | 163 |
2010-10-01 | 162 | 166 | 162 | 166 | 3,700 | 166 |
2010-09-30 | 162 | 162 | 162 | 162 | 200 | 162 |
2010-09-29 | 162 | 165 | 162 | 163 | 1,500 | 163 |
2010-09-28 | 162 | 165 | 161 | 165 | 1,900 | 165 |
2010-09-27 | 162 | 162 | 161 | 161 | 3,600 | 161 |
2010-09-24 | 161 | 166 | 161 | 162 | 1,800 | 162 |
2010-09-22 | 163 | 168 | 161 | 161 | 2,600 | 161 |
2010-09-21 | 163 | 177 | 160 | 165 | 7,800 | 165 |
2010-09-17 | 165 | 180 | 162 | 167 | 7,700 | 167 |
2010-09-16 | 171 | 176 | 166 | 166 | 2,300 | 166 |
2010-09-15 | 171 | 178 | 170 | 178 | 1,700 | 178 |
2010-09-14 | 170 | 170 | 166 | 170 | 1,900 | 170 |
2010-09-13 | 175 | 175 | 170 | 170 | 1,000 | 170 |
2010-09-10 | 174 | 174 | 174 | 174 | 100 | 174 |
2010-09-09 | 176 | 176 | 176 | 176 | 300 | 176 |
2010-09-08 | 177 | 177 | 174 | 176 | 4,800 | 176 |
2010-09-07 | 179 | 179 | 175 | 175 | 900 | 175 |
2010-09-06 | 174 | 178 | 174 | 178 | 3,600 | 178 |
2010-09-03 | 173 | 174 | 168 | 174 | 9,600 | 174 |
2010-09-02 | 175 | 175 | 173 | 173 | 1,300 | 173 |
2010-09-01 | 175 | 180 | 175 | 180 | 1,400 | 180 |
2010-08-31 | 175 | 178 | 173 | 178 | 3,900 | 178 |
2010-08-30 | 171 | 175 | 170 | 170 | 4,200 | 170 |
2010-08-27 | 178 | 178 | 171 | 171 | 3,700 | 171 |
2010-08-26 | 182 | 185 | 179 | 179 | 5,900 | 179 |
2010-08-25 | 184 | 189 | 182 | 182 | 3,800 | 182 |
2010-08-24 | 189 | 189 | 186 | 187 | 900 | 187 |
2010-08-23 | 189 | 190 | 185 | 188 | 1,700 | 188 |
2010-08-20 | 188 | 189 | 188 | 189 | 200 | 189 |
2010-08-19 | 185 | 185 | 183 | 185 | 2,100 | 185 |
2010-08-18 | 184 | 185 | 184 | 184 | 1,400 | 184 |
2010-08-17 | 185 | 187 | 185 | 186 | 4,600 | 186 |
2010-08-16 | 186 | 190 | 186 | 190 | 1,000 | 190 |
2010-08-13 | 190 | 191 | 185 | 186 | 1,900 | 186 |
2010-08-12 | 185 | 186 | 184 | 186 | 4,600 | 186 |
2010-08-11 | 186 | 187 | 186 | 186 | 1,300 | 186 |
2010-08-10 | 187 | 191 | 187 | 191 | 1,700 | 191 |
2010-08-09 | 190 | 190 | 185 | 185 | 2,300 | 185 |
2010-08-06 | 190 | 198 | 185 | 190 | 6,000 | 190 |
2010-08-05 | 186 | 187 | 186 | 186 | 1,600 | 186 |
2010-08-04 | 189 | 193 | 186 | 186 | 4,200 | 186 |
2010-08-03 | 193 | 193 | 190 | 191 | 3,400 | 191 |
2010-08-02 | 189 | 190 | 185 | 189 | 9,900 | 189 |
2010-07-30 | 200 | 201 | 185 | 186 | 20,600 | 186 |
2010-07-29 | 205 | 205 | 205 | 205 | 500 | 205 |
2010-07-28 | 205 | 206 | 199 | 206 | 5,800 | 206 |
2010-07-27 | 204 | 205 | 204 | 205 | 300 | 205 |
2010-07-26 | 201 | 204 | 201 | 202 | 2,500 | 202 |
2010-07-23 | 205 | 208 | 205 | 208 | 500 | 208 |
2010-07-22 | 201 | 205 | 201 | 202 | 2,600 | 202 |
2010-07-21 | 206 | 206 | 206 | 206 | 1,000 | 206 |
2010-07-20 | 202 | 208 | 201 | 203 | 1,800 | 203 |
2010-07-16 | 205 | 213 | 202 | 202 | 2,000 | 202 |
2010-07-15 | 211 | 211 | 210 | 210 | 1,800 | 210 |
2010-07-14 | 210 | 211 | 210 | 211 | 800 | 211 |
2010-07-13 | 213 | 214 | 213 | 213 | 1,800 | 213 |
2010-07-12 | 219 | 219 | 215 | 215 | 300 | 215 |
2010-07-09 | 220 | 220 | 215 | 215 | 2,300 | 215 |
2010-07-08 | 207 | 208 | 206 | 207 | 1,100 | 207 |
2010-07-07 | 210 | 215 | 210 | 213 | 2,000 | 213 |
2010-07-06 | 202 | 208 | 202 | 208 | 6,100 | 208 |
2010-07-05 | 201 | 206 | 201 | 206 | 900 | 206 |
2010-07-02 | 205 | 205 | 203 | 204 | 1,100 | 204 |
2010-07-01 | 200 | 207 | 200 | 204 | 6,000 | 204 |
2010-06-30 | 204 | 209 | 200 | 209 | 1,500 | 209 |
2010-06-29 | 201 | 215 | 201 | 203 | 1,900 | 203 |
2010-06-28 | 213 | 213 | 200 | 202 | 4,900 | 202 |
2010-06-25 | 224 | 225 | 213 | 213 | 15,400 | 213 |
2010-06-24 | 228 | 229 | 224 | 227 | 3,200 | 227 |
2010-06-23 | 227 | 229 | 221 | 229 | 7,600 | 229 |
2010-06-22 | 227 | 231 | 227 | 228 | 6,000 | 228 |
2010-06-21 | 225 | 231 | 225 | 227 | 2,300 | 227 |
2010-06-18 | 229 | 231 | 229 | 230 | 4,500 | 230 |
2010-06-17 | 230 | 234 | 229 | 231 | 4,800 | 231 |
2010-06-16 | 231 | 232 | 230 | 232 | 5,600 | 232 |
2010-06-15 | 234 | 234 | 228 | 234 | 5,000 | 234 |
2010-06-14 | 230 | 234 | 230 | 232 | 1,800 | 232 |
2010-06-11 | 233 | 233 | 228 | 228 | 2,800 | 228 |
2010-06-10 | 229 | 230 | 225 | 230 | 4,000 | 230 |
2010-06-09 | 228 | 232 | 228 | 230 | 2,200 | 230 |
2010-06-08 | 235 | 235 | 226 | 231 | 8,000 | 231 |
2010-06-07 | 234 | 234 | 233 | 233 | 1,400 | 233 |
2010-06-04 | 236 | 236 | 236 | 236 | 200 | 236 |
2010-06-03 | 229 | 240 | 229 | 240 | 1,400 | 240 |
2010-06-02 | 232 | 235 | 232 | 235 | 1,100 | 235 |
2010-06-01 | 238 | 238 | 225 | 233 | 2,900 | 233 |
2010-05-31 | 230 | 240 | 230 | 233 | 7,200 | 233 |
2010-05-28 | 225 | 230 | 225 | 230 | 1,400 | 230 |
2010-05-27 | 227 | 230 | 222 | 227 | 2,000 | 227 |
2010-05-26 | 222 | 230 | 220 | 228 | 4,000 | 228 |
2010-05-25 | 224 | 230 | 223 | 230 | 3,400 | 230 |
2010-05-24 | 220 | 230 | 220 | 230 | 2,000 | 230 |
2010-05-21 | 219 | 234 | 218 | 228 | 9,900 | 228 |
2010-05-20 | 236 | 236 | 235 | 236 | 1,600 | 236 |
2010-05-19 | 240 | 240 | 236 | 237 | 7,600 | 237 |
2010-05-18 | 240 | 241 | 236 | 241 | 7,600 | 241 |
2010-05-17 | 236 | 241 | 236 | 240 | 6,000 | 240 |
2010-05-14 | 234 | 240 | 234 | 238 | 3,500 | 238 |
2010-05-13 | 234 | 237 | 234 | 237 | 1,800 | 237 |
2010-05-12 | 230 | 239 | 230 | 238 | 3,700 | 238 |
2010-05-11 | 240 | 240 | 232 | 239 | 3,000 | 239 |
2010-05-10 | 226 | 240 | 220 | 240 | 10,500 | 240 |
2010-05-07 | 225 | 230 | 221 | 226 | 9,700 | 226 |
2010-05-06 | 235 | 236 | 231 | 233 | 5,500 | 233 |
2010-04-30 | 245 | 247 | 239 | 240 | 5,100 | 240 |
2010-04-28 | 238 | 248 | 238 | 244 | 8,200 | 244 |
2010-04-27 | 247 | 248 | 243 | 248 | 3,500 | 248 |
2010-04-26 | 244 | 247 | 240 | 247 | 8,400 | 247 |
2010-04-23 | 245 | 249 | 240 | 240 | 13,800 | 240 |
2010-04-22 | 244 | 245 | 240 | 243 | 5,600 | 243 |
2010-04-21 | 240 | 242 | 235 | 242 | 4,600 | 242 |
2010-04-20 | 236 | 240 | 231 | 237 | 3,500 | 237 |
2010-04-19 | 230 | 236 | 229 | 236 | 3,800 | 236 |
2010-04-16 | 230 | 234 | 230 | 233 | 4,700 | 233 |
2010-04-15 | 235 | 235 | 233 | 234 | 9,900 | 234 |
2010-04-14 | 228 | 234 | 228 | 230 | 4,700 | 230 |
2010-04-13 | 224 | 226 | 224 | 226 | 5,100 | 226 |
2010-04-12 | 228 | 229 | 221 | 222 | 8,100 | 222 |
2010-04-09 | 218 | 221 | 218 | 220 | 3,100 | 220 |
2010-04-08 | 217 | 219 | 217 | 218 | 1,900 | 218 |
2010-04-07 | 216 | 219 | 212 | 217 | 4,900 | 217 |
2010-04-06 | 216 | 217 | 212 | 212 | 4,600 | 212 |
2010-04-05 | 218 | 218 | 211 | 216 | 4,100 | 216 |
2010-04-02 | 212 | 212 | 209 | 211 | 3,300 | 211 |
2010-04-01 | 220 | 221 | 210 | 210 | 5,500 | 210 |
2010-03-31 | 218 | 220 | 215 | 215 | 7,200 | 215 |
2010-03-30 | 215 | 216 | 213 | 216 | 3,100 | 216 |
2010-03-29 | 210 | 213 | 210 | 213 | 2,100 | 213 |
2010-03-26 | 209 | 212 | 209 | 209 | 2,700 | 209 |
2010-03-25 | 210 | 215 | 210 | 215 | 3,700 | 215 |
2010-03-24 | 215 | 217 | 210 | 210 | 5,700 | 210 |
2010-03-23 | 218 | 218 | 213 | 215 | 2,500 | 215 |
2010-03-19 | 217 | 217 | 210 | 213 | 2,000 | 213 |
2010-03-18 | 215 | 220 | 209 | 209 | 7,100 | 209 |
2010-03-17 | 206 | 214 | 206 | 213 | 7,900 | 213 |
2010-03-16 | 204 | 206 | 204 | 206 | 3,300 | 206 |
2010-03-15 | 202 | 205 | 202 | 205 | 3,400 | 205 |
2010-03-12 | 199 | 206 | 199 | 203 | 6,300 | 203 |
2010-03-11 | 199 | 199 | 199 | 199 | 100 | 199 |
2010-03-10 | 200 | 205 | 198 | 198 | 10,200 | 198 |
2010-03-09 | 197 | 200 | 196 | 200 | 500 | 200 |
2010-03-08 | 196 | 200 | 195 | 200 | 7,200 | 200 |
2010-03-05 | 199 | 200 | 197 | 198 | 9,600 | 198 |
2010-03-04 | 201 | 205 | 200 | 205 | 2,000 | 205 |
2010-03-03 | 201 | 205 | 200 | 200 | 2,700 | 200 |
2010-03-02 | 202 | 202 | 201 | 201 | 1,000 | 201 |
2010-03-01 | 201 | 203 | 201 | 201 | 1,500 | 201 |
2010-02-26 | 198 | 200 | 197 | 200 | 3,900 | 200 |
2010-02-25 | 200 | 200 | 197 | 199 | 17,600 | 199 |
2010-02-24 | 201 | 203 | 201 | 201 | 2,300 | 201 |
2010-02-23 | 203 | 205 | 200 | 205 | 5,200 | 205 |
2010-02-22 | 204 | 211 | 201 | 202 | 5,600 | 202 |
2010-02-19 | 208 | 216 | 207 | 208 | 4,800 | 208 |
2010-02-18 | 217 | 220 | 213 | 215 | 5,600 | 215 |
2010-02-17 | 218 | 223 | 216 | 220 | 10,100 | 220 |
2010-02-16 | 203 | 215 | 202 | 210 | 14,400 | 210 |
2010-02-15 | 209 | 215 | 206 | 209 | 3,400 | 209 |
2010-02-12 | 207 | 209 | 205 | 209 | 8,100 | 209 |
2010-02-10 | 210 | 215 | 208 | 208 | 2,800 | 208 |
2010-02-09 | 211 | 215 | 211 | 211 | 2,100 | 211 |
2010-02-08 | 210 | 212 | 210 | 212 | 9,300 | 212 |
2010-02-05 | 219 | 219 | 210 | 211 | 1,300 | 211 |
2010-02-04 | 215 | 219 | 208 | 219 | 4,700 | 219 |
2010-02-03 | 223 | 223 | 212 | 214 | 7,400 | 214 |
2010-02-02 | 229 | 229 | 220 | 226 | 7,400 | 226 |
2010-02-01 | 209 | 248 | 209 | 226 | 44,900 | 226 |
2010-01-29 | 215 | 215 | 205 | 205 | 7,600 | 205 |
2010-01-28 | 226 | 226 | 220 | 223 | 4,500 | 223 |
2010-01-27 | 212 | 212 | 201 | 203 | 16,300 | 203 |
2010-01-26 | 219 | 219 | 211 | 213 | 3,900 | 213 |
2010-01-25 | 221 | 225 | 218 | 220 | 5,500 | 220 |
2010-01-22 | 230 | 233 | 224 | 225 | 3,500 | 225 |
2010-01-21 | 234 | 235 | 222 | 228 | 9,400 | 228 |
2010-01-20 | 239 | 239 | 234 | 234 | 1,600 | 234 |
2010-01-19 | 235 | 240 | 234 | 240 | 2,300 | 240 |
2010-01-18 | 237 | 240 | 236 | 240 | 4,500 | 240 |
2010-01-15 | 238 | 244 | 238 | 244 | 4,700 | 244 |
2010-01-14 | 243 | 243 | 237 | 237 | 900 | 237 |
2010-01-13 | 236 | 245 | 235 | 237 | 3,100 | 237 |
2010-01-12 | 245 | 245 | 234 | 241 | 4,600 | 241 |
2010-01-08 | 244 | 247 | 241 | 245 | 2,300 | 245 |
2010-01-07 | 245 | 246 | 245 | 246 | 800 | 246 |
2010-01-06 | 250 | 253 | 245 | 253 | 7,800 | 253 |
2010-01-05 | 243 | 250 | 242 | 245 | 5,700 | 245 |
2010-01-04 | 247 | 247 | 231 | 235 | 8,400 | 235 |
分割・併合履歴 : [2001-12-25]1株→1.2株