7625 (株)グローバルダイニングの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	109	109	108	108	800	108
2011-12-29	114	114	106	110	11,300	110
2011-12-28	112	114	110	114	15,800	114
2011-12-27	118	119	115	117	12,300	117
2011-12-26	116	119	116	119	5,500	119
2011-12-22	118	118	118	118	300	118
2011-12-21	120	120	110	120	6,000	120
2011-12-20	118	118	117	117	27,200	117
2011-12-19	116	117	116	116	3,300	116
2011-12-16	122	122	117	117	7,700	117
2011-12-14	121	121	118	121	12,700	121
2011-12-13	125	125	123	124	2,100	124
2011-12-12	125	125	122	125	7,200	125
2011-12-09	114	122	114	122	25,500	122
2011-12-08	114	116	114	114	2,100	114
2011-12-07	114	120	114	118	19,000	118
2011-12-06	114	114	112	113	2,600	113
2011-12-05	112	113	112	113	1,600	113
2011-12-02	112	112	112	112	1,600	112
2011-12-01	111	112	110	111	3,200	111
2011-11-30	114	114	113	113	200	113
2011-11-29	111	114	111	114	1,800	114
2011-11-28	113	113	111	111	1,100	111
2011-11-25	113	113	113	113	1,300	113
2011-11-24	113	113	112	112	300	112
2011-11-22	112	112	112	112	900	112
2011-11-21	115	115	112	112	1,300	112
2011-11-17	115	116	115	115	4,400	115
2011-11-16	116	117	110	112	10,300	112
2011-11-15	113	116	110	116	3,000	116
2011-11-14	113	113	108	111	4,000	111
2011-11-11	109	113	109	113	4,700	113
2011-11-10	105	111	105	106	9,700	106
2011-11-09	106	107	106	106	700	106
2011-11-08	107	108	107	107	2,700	107
2011-11-07	108	108	107	107	1,800	107
2011-11-04	107	107	107	107	1,400	107
2011-11-02	107	107	105	107	3,400	107
2011-11-01	104	107	104	107	3,700	107
2011-10-31	100	115	100	105	66,000	105
2011-10-28	99	100	99	100	10,600	100
2011-10-27	99	101	99	101	5,300	101
2011-10-26	101	102	101	102	20,600	102
2011-10-25	98	101	98	100	17,900	100
2011-10-24	103	104	100	102	16,500	102
2011-10-21	107	107	102	102	11,600	102
2011-10-20	108	108	107	107	5,000	107
2011-10-18	107	107	107	107	1,400	107
2011-10-17	109	109	106	107	6,000	107
2011-10-14	106	108	104	108	12,000	108
2011-10-13	109	109	104	109	24,700	109
2011-10-12	110	110	109	110	1,000	110
2011-10-11	107	109	107	109	4,000	109
2011-10-07	112	112	108	108	1,800	108
2011-10-06	109	109	107	109	5,700	109
2011-10-05	109	109	107	108	3,700	108
2011-10-04	109	109	107	108	4,100	108
2011-10-03	108	110	108	110	6,100	110
2011-09-30	108	109	108	108	3,300	108
2011-09-29	108	109	106	108	10,100	108
2011-09-28	110	110	107	110	9,400	110
2011-09-27	110	111	108	110	18,500	110
2011-09-26	112	116	112	112	1,700	112
2011-09-22	113	118	111	111	4,300	111
2011-09-21	115	121	115	118	12,300	118
2011-09-20	112	114	112	113	4,300	113
2011-09-16	114	114	111	111	3,600	111
2011-09-15	113	113	106	107	4,800	107
2011-09-14	112	112	112	112	700	112
2011-09-13	109	112	109	112	1,000	112
2011-09-12	110	110	109	110	2,000	110
2011-09-09	113	113	110	112	900	112
2011-09-08	110	110	110	110	1,100	110
2011-09-07	115	115	111	115	2,300	115
2011-09-06	112	114	110	112	2,200	112
2011-09-05	112	114	112	114	2,000	114
2011-09-02	111	117	111	112	7,000	112
2011-09-01	108	110	108	110	700	110
2011-08-31	108	108	106	107	3,400	107
2011-08-30	107	108	107	108	1,100	108
2011-08-29	108	119	105	106	10,700	106
2011-08-26	105	105	105	105	200	105
2011-08-25	107	107	106	106	500	106
2011-08-24	106	106	106	106	900	106
2011-08-23	106	107	104	104	2,600	104
2011-08-22	106	106	105	106	700	106
2011-08-19	107	108	107	107	5,900	107
2011-08-18	108	108	108	108	700	108
2011-08-17	111	111	107	107	5,000	107
2011-08-16	112	112	109	109	1,800	109
2011-08-15	111	111	107	110	2,000	110
2011-08-12	107	111	107	108	4,000	108
2011-08-11	108	110	107	107	2,800	107
2011-08-10	111	111	108	108	1,900	108
2011-08-09	110	112	108	112	6,100	112
2011-08-08	111	111	110	110	7,700	110
2011-08-05	110	111	110	111	6,300	111
2011-08-04	111	113	110	113	6,700	113
2011-08-03	112	113	112	112	3,100	112
2011-08-02	115	115	113	113	4,300	113
2011-08-01	111	114	110	113	4,000	113
2011-07-29	112	114	112	112	6,800	112
2011-07-28	113	115	112	112	7,500	112
2011-07-27	114	116	113	113	2,200	113
2011-07-26	116	116	114	114	2,900	114
2011-07-25	114	117	113	117	16,600	117
2011-07-22	114	115	114	114	1,800	114
2011-07-21	116	116	114	114	3,400	114
2011-07-20	115	116	115	115	800	115
2011-07-19	115	115	115	115	4,000	115
2011-07-15	115	116	112	115	13,900	115
2011-07-14	115	117	115	115	5,000	115
2011-07-13	115	116	115	115	1,300	115
2011-07-12	115	116	115	116	1,500	116
2011-07-11	116	116	115	115	2,300	115
2011-07-08	116	117	115	116	10,200	116
2011-07-07	117	117	116	117	3,600	117
2011-07-06	116	119	115	117	13,400	117
2011-07-05	120	120	118	118	3,500	118
2011-07-04	120	120	119	119	1,900	119
2011-07-01	120	120	118	118	400	118
2011-06-30	119	121	117	119	18,800	119
2011-06-29	125	125	119	123	9,100	123
2011-06-28	119	124	115	123	33,400	123
2011-06-27	119	124	116	116	42,700	116
2011-06-24	124	124	122	124	11,500	124
2011-06-23	119	124	119	124	12,900	124
2011-06-22	120	121	120	121	3,400	121
2011-06-21	120	120	118	118	1,900	118
2011-06-20	122	122	119	120	3,400	120
2011-06-17	120	121	120	121	700	121
2011-06-16	123	123	120	122	1,700	122
2011-06-15	120	124	119	124	4,300	124
2011-06-14	120	120	120	120	1,100	120
2011-06-13	122	122	120	121	2,100	121
2011-06-10	123	123	120	120	1,200	120
2011-06-09	119	120	119	120	3,300	120
2011-06-08	116	119	116	119	4,300	119
2011-06-07	118	120	117	117	2,700	117
2011-06-06	118	119	118	118	8,500	118
2011-06-03	122	122	121	121	8,500	121
2011-06-02	122	122	121	122	14,700	122
2011-06-01	123	124	122	122	1,400	122
2011-05-31	122	124	122	124	1,700	124
2011-05-30	122	124	122	124	2,400	124
2011-05-27	122	122	121	122	1,100	122
2011-05-26	123	124	123	123	700	123
2011-05-25	125	125	125	125	1,600	125
2011-05-24	124	124	123	123	600	123
2011-05-23	125	126	123	126	1,400	126
2011-05-20	122	122	122	122	600	122
2011-05-19	124	124	122	122	900	122
2011-05-18	124	126	123	125	6,100	125
2011-05-17	125	128	125	125	13,100	125
2011-05-16	123	124	121	124	13,200	124
2011-05-13	119	122	119	121	19,400	121
2011-05-12	119	121	116	120	1,300	120
2011-05-11	119	119	119	119	7,800	119
2011-05-10	118	125	113	118	27,400	118
2011-05-09	115	118	115	118	7,600	118
2011-05-06	114	114	114	114	2,400	114
2011-05-02	115	116	114	114	9,200	114
2011-04-28	112	114	110	113	14,000	113
2011-04-27	113	114	113	114	6,200	114
2011-04-26	115	115	115	115	1,000	115
2011-04-25	118	118	116	116	6,700	116
2011-04-22	118	118	118	118	2,600	118
2011-04-21	115	116	115	116	5,400	116
2011-04-20	116	117	116	117	3,600	117
2011-04-19	117	117	114	115	4,200	115
2011-04-18	117	117	116	116	3,500	116
2011-04-15	115	119	114	118	10,100	118
2011-04-14	115	115	113	115	6,600	115
2011-04-13	117	117	115	116	2,500	116
2011-04-12	120	120	118	118	2,200	118
2011-04-11	116	118	114	118	2,500	118
2011-04-08	120	120	115	116	2,100	116
2011-04-07	124	124	109	116	32,800	116
2011-04-06	115	119	115	119	700	119
2011-04-05	114	117	114	116	3,700	116
2011-04-04	121	121	111	114	22,100	114
2011-04-01	122	122	119	120	5,000	120
2011-03-31	120	122	120	121	4,900	121
2011-03-30	120	122	120	122	2,500	122
2011-03-29	121	124	116	122	6,400	122
2011-03-28	116	121	115	121	11,000	121
2011-03-25	116	120	115	115	10,300	115
2011-03-24	123	123	115	117	15,000	117
2011-03-23	125	125	121	122	6,200	122
2011-03-22	125	128	125	128	3,700	128
2011-03-18	115	128	110	128	8,100	128
2011-03-17	121	131	112	115	6,700	115
2011-03-16	105	131	103	121	11,800	121
2011-03-15	100	121	98	100	17,600	100
2011-03-14	121	126	121	123	22,600	123
2011-03-11	146	146	143	143	11,100	143
2011-03-10	152	154	150	152	1,200	152
2011-03-09	151	155	151	155	700	155
2011-03-08	154	156	150	155	1,300	155
2011-03-07	153	155	153	155	200	155
2011-03-04	151	156	150	153	2,600	153
2011-03-03	153	153	153	153	500	153
2011-03-02	155	158	155	157	600	157
2011-03-01	158	158	156	156	200	156
2011-02-28	155	158	155	158	300	158
2011-02-25	152	155	152	155	200	155
2011-02-24	152	154	152	154	500	154
2011-02-23	158	158	155	155	1,500	155
2011-02-22	154	158	154	158	5,500	158
2011-02-21	154	158	154	158	200	158
2011-02-18	156	156	155	155	3,000	155
2011-02-17	159	160	158	158	1,100	158
2011-02-16	157	160	155	155	1,300	155
2011-02-15	155	160	155	160	4,300	160
2011-02-14	156	160	156	159	6,000	159
2011-02-10	158	158	150	156	2,200	156
2011-02-09	155	158	151	158	1,900	158
2011-02-08	156	156	154	154	300	154
2011-02-07	155	155	152	152	1,400	152
2011-02-04	150	160	150	155	7,400	155
2011-02-03	146	149	146	149	7,800	149
2011-02-01	146	150	146	147	2,200	147
2011-01-31	147	152	147	151	7,000	151
2011-01-28	149	152	149	149	11,900	149
2011-01-27	151	155	150	152	5,900	152
2011-01-26	159	160	148	149	15,400	149
2011-01-25	158	160	157	159	1,600	159
2011-01-24	158	160	155	160	2,500	160
2011-01-21	158	160	155	159	4,500	159
2011-01-20	159	159	152	157	1,500	157
2011-01-19	153	160	153	159	5,000	159
2011-01-18	160	160	145	151	8,700	151
2011-01-17	157	158	157	158	4,200	158
2011-01-14	155	159	155	157	5,600	157
2011-01-13	156	158	156	157	2,400	157
2011-01-12	160	160	156	157	7,100	157
2011-01-11	161	162	159	160	7,000	160
2011-01-07	160	162	160	160	1,500	160
2011-01-06	164	164	160	160	9,200	160
2011-01-05	165	165	163	163	3,500	163
2011-01-04	164	165	164	165	2,000	165

分割・併合履歴： [2001-12-25]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7625 (株)グローバルダイニング の時系列データ [2011年度]

7625 (株)グローバルダイニングの時系列データ [2011年度]