7625 (株)グローバルダイニング の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 134 | 134 | 130 | 131 | 5,900 | 131 |
2012-12-27 | 129 | 135 | 129 | 133 | 8,300 | 133 |
2012-12-26 | 129 | 132 | 127 | 128 | 23,700 | 128 |
2012-12-25 | 132 | 135 | 130 | 130 | 37,800 | 130 |
2012-12-21 | 136 | 139 | 132 | 132 | 20,600 | 132 |
2012-12-20 | 138 | 140 | 135 | 136 | 10,200 | 136 |
2012-12-19 | 141 | 145 | 139 | 142 | 10,700 | 142 |
2012-12-18 | 138 | 139 | 135 | 139 | 10,900 | 139 |
2012-12-17 | 135 | 139 | 135 | 137 | 8,000 | 137 |
2012-12-14 | 133 | 137 | 132 | 136 | 11,000 | 136 |
2012-12-13 | 131 | 139 | 131 | 133 | 16,000 | 133 |
2012-12-12 | 133 | 134 | 131 | 132 | 5,600 | 132 |
2012-12-11 | 130 | 133 | 129 | 133 | 10,400 | 133 |
2012-12-10 | 130 | 130 | 128 | 130 | 6,400 | 130 |
2012-12-07 | 130 | 132 | 127 | 128 | 9,200 | 128 |
2012-12-06 | 131 | 131 | 128 | 130 | 9,400 | 130 |
2012-12-05 | 128 | 132 | 126 | 131 | 27,500 | 131 |
2012-12-04 | 127 | 128 | 125 | 128 | 15,000 | 128 |
2012-12-03 | 126 | 126 | 125 | 125 | 16,000 | 125 |
2012-11-30 | 130 | 130 | 126 | 127 | 9,200 | 127 |
2012-11-29 | 128 | 129 | 123 | 129 | 19,000 | 129 |
2012-11-28 | 133 | 133 | 129 | 129 | 7,900 | 129 |
2012-11-27 | 135 | 135 | 132 | 132 | 13,400 | 132 |
2012-11-26 | 127 | 134 | 127 | 133 | 33,200 | 133 |
2012-11-22 | 125 | 127 | 125 | 127 | 5,900 | 127 |
2012-11-21 | 125 | 127 | 125 | 126 | 2,500 | 126 |
2012-11-20 | 127 | 129 | 125 | 125 | 8,700 | 125 |
2012-11-19 | 129 | 129 | 125 | 127 | 17,600 | 127 |
2012-11-16 | 124 | 126 | 124 | 126 | 11,200 | 126 |
2012-11-15 | 122 | 124 | 122 | 123 | 3,900 | 123 |
2012-11-14 | 122 | 126 | 122 | 124 | 4,200 | 124 |
2012-11-13 | 123 | 123 | 120 | 123 | 17,300 | 123 |
2012-11-12 | 121 | 123 | 121 | 123 | 4,000 | 123 |
2012-11-09 | 125 | 125 | 120 | 120 | 7,100 | 120 |
2012-11-08 | 125 | 126 | 122 | 125 | 8,100 | 125 |
2012-11-07 | 125 | 126 | 124 | 126 | 4,300 | 126 |
2012-11-06 | 123 | 125 | 122 | 125 | 1,900 | 125 |
2012-11-05 | 122 | 125 | 122 | 123 | 8,400 | 123 |
2012-11-02 | 129 | 129 | 120 | 123 | 32,000 | 123 |
2012-11-01 | 130 | 131 | 124 | 124 | 25,000 | 124 |
2012-10-31 | 131 | 134 | 130 | 130 | 7,900 | 130 |
2012-10-30 | 129 | 140 | 126 | 130 | 27,000 | 130 |
2012-10-29 | 126 | 136 | 125 | 131 | 25,500 | 131 |
2012-10-26 | 126 | 127 | 122 | 126 | 17,000 | 126 |
2012-10-25 | 126 | 130 | 121 | 123 | 39,400 | 123 |
2012-10-24 | 122 | 150 | 122 | 126 | 395,700 | 126 |
2012-10-23 | 124 | 124 | 121 | 121 | 3,400 | 121 |
2012-10-22 | 119 | 123 | 119 | 123 | 5,300 | 123 |
2012-10-19 | 121 | 122 | 119 | 119 | 4,500 | 119 |
2012-10-18 | 118 | 124 | 118 | 120 | 29,700 | 120 |
2012-10-17 | 120 | 120 | 119 | 120 | 2,000 | 120 |
2012-10-16 | 120 | 122 | 117 | 120 | 19,200 | 120 |
2012-10-15 | 116 | 120 | 116 | 118 | 12,800 | 118 |
2012-10-12 | 117 | 120 | 116 | 116 | 39,400 | 116 |
2012-10-11 | 120 | 122 | 120 | 120 | 7,600 | 120 |
2012-10-10 | 121 | 124 | 121 | 123 | 3,300 | 123 |
2012-10-09 | 127 | 127 | 121 | 121 | 27,100 | 121 |
2012-10-05 | 130 | 130 | 128 | 128 | 16,900 | 128 |
2012-10-04 | 130 | 134 | 130 | 131 | 27,400 | 131 |
2012-10-03 | 140 | 154 | 130 | 130 | 284,700 | 130 |
2012-10-02 | 134 | 134 | 130 | 130 | 14,600 | 130 |
2012-10-01 | 134 | 138 | 132 | 132 | 24,800 | 132 |
2012-09-28 | 134 | 138 | 130 | 133 | 42,600 | 133 |
2012-09-27 | 123 | 136 | 123 | 129 | 99,800 | 129 |
2012-09-26 | 122 | 125 | 122 | 122 | 7,400 | 122 |
2012-09-25 | 119 | 124 | 119 | 122 | 8,800 | 122 |
2012-09-24 | 122 | 124 | 120 | 120 | 6,700 | 120 |
2012-09-21 | 123 | 124 | 121 | 122 | 6,100 | 122 |
2012-09-20 | 124 | 125 | 123 | 123 | 3,700 | 123 |
2012-09-19 | 125 | 125 | 122 | 123 | 2,900 | 123 |
2012-09-18 | 125 | 126 | 124 | 125 | 9,300 | 125 |
2012-09-14 | 123 | 124 | 122 | 122 | 6,700 | 122 |
2012-09-13 | 124 | 126 | 121 | 121 | 6,900 | 121 |
2012-09-12 | 120 | 125 | 120 | 125 | 8,900 | 125 |
2012-09-11 | 119 | 133 | 118 | 119 | 71,600 | 119 |
2012-09-10 | 117 | 119 | 117 | 119 | 1,000 | 119 |
2012-09-07 | 117 | 122 | 117 | 122 | 5,700 | 122 |
2012-09-06 | 118 | 118 | 117 | 118 | 1,800 | 118 |
2012-09-05 | 119 | 119 | 118 | 118 | 6,000 | 118 |
2012-09-04 | 120 | 121 | 119 | 120 | 14,100 | 120 |
2012-09-03 | 121 | 122 | 119 | 120 | 1,800 | 120 |
2012-08-31 | 121 | 123 | 118 | 119 | 15,800 | 119 |
2012-08-30 | 124 | 124 | 121 | 121 | 3,500 | 121 |
2012-08-29 | 122 | 128 | 120 | 123 | 4,700 | 123 |
2012-08-28 | 124 | 124 | 121 | 121 | 1,300 | 121 |
2012-08-27 | 122 | 123 | 121 | 123 | 2,900 | 123 |
2012-08-24 | 121 | 123 | 121 | 121 | 4,000 | 121 |
2012-08-23 | 126 | 127 | 123 | 123 | 2,500 | 123 |
2012-08-22 | 123 | 135 | 123 | 124 | 12,900 | 124 |
2012-08-21 | 122 | 125 | 122 | 122 | 5,700 | 122 |
2012-08-20 | 125 | 125 | 122 | 124 | 2,800 | 124 |
2012-08-17 | 125 | 126 | 122 | 122 | 5,500 | 122 |
2012-08-16 | 123 | 131 | 118 | 124 | 20,300 | 124 |
2012-08-15 | 120 | 124 | 119 | 124 | 2,900 | 124 |
2012-08-14 | 121 | 123 | 116 | 119 | 15,900 | 119 |
2012-08-13 | 125 | 125 | 121 | 122 | 4,200 | 122 |
2012-08-10 | 123 | 125 | 122 | 124 | 6,600 | 124 |
2012-08-09 | 121 | 125 | 121 | 123 | 2,300 | 123 |
2012-08-08 | 121 | 125 | 121 | 125 | 6,100 | 125 |
2012-08-07 | 120 | 125 | 120 | 123 | 4,800 | 123 |
2012-08-06 | 126 | 127 | 119 | 120 | 33,700 | 120 |
2012-08-03 | 132 | 132 | 122 | 126 | 30,100 | 126 |
2012-08-02 | 136 | 136 | 132 | 133 | 5,200 | 133 |
2012-08-01 | 132 | 134 | 132 | 132 | 11,100 | 132 |
2012-07-31 | 133 | 139 | 131 | 135 | 46,900 | 135 |
2012-07-30 | 139 | 142 | 138 | 142 | 27,800 | 142 |
2012-07-27 | 151 | 151 | 138 | 141 | 89,400 | 141 |
2012-07-26 | 152 | 152 | 143 | 147 | 37,700 | 147 |
2012-07-25 | 150 | 163 | 143 | 143 | 293,700 | 143 |
2012-07-24 | 146 | 148 | 139 | 145 | 100,300 | 145 |
2012-07-23 | 152 | 159 | 145 | 149 | 470,600 | 149 |
2012-07-20 | 139 | 177 | 134 | 159 | 2,138,600 | 159 |
2012-07-19 | 132 | 140 | 131 | 132 | 10,300 | 132 |
2012-07-18 | 135 | 136 | 131 | 132 | 2,800 | 132 |
2012-07-17 | 134 | 134 | 133 | 133 | 3,700 | 133 |
2012-07-13 | 137 | 143 | 137 | 137 | 22,600 | 137 |
2012-07-12 | 142 | 142 | 137 | 137 | 12,100 | 137 |
2012-07-11 | 147 | 147 | 141 | 141 | 1,500 | 141 |
2012-07-10 | 145 | 145 | 140 | 144 | 6,900 | 144 |
2012-07-09 | 146 | 150 | 143 | 145 | 10,800 | 145 |
2012-07-06 | 147 | 147 | 145 | 146 | 9,100 | 146 |
2012-07-05 | 150 | 151 | 146 | 147 | 5,700 | 147 |
2012-07-04 | 152 | 153 | 151 | 151 | 4,300 | 151 |
2012-07-03 | 153 | 153 | 151 | 153 | 9,200 | 153 |
2012-07-02 | 154 | 154 | 151 | 152 | 3,500 | 152 |
2012-06-29 | 156 | 156 | 152 | 154 | 5,800 | 154 |
2012-06-28 | 157 | 157 | 153 | 154 | 4,300 | 154 |
2012-06-27 | 152 | 158 | 150 | 158 | 21,700 | 158 |
2012-06-26 | 155 | 157 | 154 | 154 | 27,400 | 154 |
2012-06-25 | 155 | 157 | 154 | 157 | 14,000 | 157 |
2012-06-22 | 156 | 156 | 153 | 155 | 10,500 | 155 |
2012-06-21 | 156 | 156 | 153 | 156 | 28,300 | 156 |
2012-06-20 | 154 | 161 | 152 | 152 | 51,100 | 152 |
2012-06-19 | 151 | 157 | 149 | 151 | 23,700 | 151 |
2012-06-18 | 154 | 154 | 149 | 151 | 13,300 | 151 |
2012-06-15 | 147 | 154 | 147 | 152 | 10,300 | 152 |
2012-06-14 | 150 | 150 | 146 | 146 | 3,500 | 146 |
2012-06-13 | 150 | 150 | 146 | 148 | 11,700 | 148 |
2012-06-12 | 152 | 155 | 149 | 150 | 20,900 | 150 |
2012-06-11 | 150 | 161 | 149 | 153 | 16,700 | 153 |
2012-06-08 | 153 | 153 | 150 | 151 | 4,000 | 151 |
2012-06-07 | 148 | 151 | 148 | 149 | 11,900 | 149 |
2012-06-06 | 146 | 160 | 146 | 152 | 20,200 | 152 |
2012-06-05 | 143 | 146 | 143 | 146 | 9,500 | 146 |
2012-06-04 | 141 | 148 | 140 | 148 | 18,000 | 148 |
2012-06-01 | 144 | 145 | 142 | 142 | 9,600 | 142 |
2012-05-31 | 144 | 147 | 141 | 146 | 7,100 | 146 |
2012-05-30 | 149 | 149 | 144 | 145 | 13,200 | 145 |
2012-05-29 | 144 | 147 | 143 | 147 | 8,000 | 147 |
2012-05-28 | 148 | 148 | 142 | 143 | 6,200 | 143 |
2012-05-25 | 147 | 147 | 142 | 142 | 10,500 | 142 |
2012-05-24 | 147 | 147 | 142 | 142 | 18,300 | 142 |
2012-05-23 | 149 | 152 | 142 | 142 | 17,000 | 142 |
2012-05-22 | 151 | 157 | 150 | 153 | 20,100 | 153 |
2012-05-21 | 141 | 154 | 140 | 154 | 86,000 | 154 |
2012-05-18 | 149 | 149 | 142 | 144 | 23,400 | 144 |
2012-05-17 | 145 | 150 | 145 | 150 | 9,800 | 150 |
2012-05-16 | 156 | 156 | 148 | 148 | 27,400 | 148 |
2012-05-15 | 152 | 153 | 141 | 144 | 117,500 | 144 |
2012-05-14 | 160 | 160 | 152 | 152 | 56,100 | 152 |
2012-05-11 | 164 | 170 | 160 | 160 | 43,600 | 160 |
2012-05-10 | 162 | 167 | 160 | 165 | 39,800 | 165 |
2012-05-09 | 167 | 167 | 162 | 162 | 33,900 | 162 |
2012-05-08 | 171 | 172 | 166 | 166 | 39,700 | 166 |
2012-05-07 | 177 | 179 | 170 | 170 | 67,900 | 170 |
2012-05-02 | 183 | 183 | 173 | 175 | 129,200 | 175 |
2012-05-01 | 181 | 195 | 181 | 187 | 146,200 | 187 |
2012-04-27 | 180 | 190 | 175 | 182 | 257,800 | 182 |
2012-04-26 | 180 | 197 | 175 | 175 | 573,900 | 175 |
2012-04-25 | 180 | 182 | 172 | 178 | 373,400 | 178 |
2012-04-24 | 187 | 187 | 181 | 183 | 292,800 | 183 |
2012-04-23 | 197 | 199 | 191 | 192 | 255,000 | 192 |
2012-04-20 | 191 | 193 | 181 | 188 | 380,100 | 188 |
2012-04-19 | 199 | 199 | 188 | 191 | 277,400 | 191 |
2012-04-18 | 212 | 212 | 192 | 195 | 735,300 | 195 |
2012-04-17 | 207 | 225 | 206 | 220 | 334,700 | 220 |
2012-04-16 | 207 | 218 | 201 | 208 | 323,800 | 208 |
2012-04-13 | 206 | 213 | 203 | 207 | 503,600 | 207 |
2012-04-12 | 225 | 236 | 206 | 206 | 1,307,100 | 206 |
2012-04-11 | 233 | 247 | 225 | 229 | 1,371,800 | 229 |
2012-04-10 | 223 | 242 | 217 | 232 | 1,286,400 | 232 |
2012-04-09 | 226 | 242 | 212 | 231 | 1,542,100 | 231 |
2012-04-06 | 226 | 231 | 210 | 222 | 1,474,700 | 222 |
2012-04-05 | 227 | 245 | 215 | 223 | 4,227,600 | 223 |
2012-04-04 | 220 | 272 | 196 | 243 | 23,350,500 | 243 |
2012-04-03 | 164 | 219 | 158 | 219 | 12,415,700 | 219 |
2012-04-02 | 122 | 169 | 122 | 169 | 1,679,900 | 169 |
2012-03-30 | 119 | 120 | 119 | 119 | 1,000 | 119 |
2012-03-29 | 120 | 120 | 119 | 119 | 2,400 | 119 |
2012-03-28 | 122 | 122 | 118 | 121 | 11,700 | 121 |
2012-03-27 | 125 | 125 | 122 | 122 | 1,400 | 122 |
2012-03-26 | 125 | 125 | 122 | 125 | 4,100 | 125 |
2012-03-23 | 122 | 123 | 122 | 123 | 200 | 123 |
2012-03-22 | 120 | 125 | 120 | 122 | 2,800 | 122 |
2012-03-21 | 121 | 123 | 121 | 121 | 4,100 | 121 |
2012-03-19 | 119 | 122 | 119 | 122 | 11,500 | 122 |
2012-03-16 | 124 | 129 | 123 | 123 | 14,700 | 123 |
2012-03-15 | 121 | 124 | 119 | 122 | 6,000 | 122 |
2012-03-14 | 120 | 127 | 120 | 120 | 23,000 | 120 |
2012-03-13 | 118 | 124 | 117 | 120 | 15,700 | 120 |
2012-03-12 | 118 | 120 | 118 | 118 | 1,500 | 118 |
2012-03-09 | 116 | 120 | 116 | 120 | 3,100 | 120 |
2012-03-08 | 115 | 116 | 115 | 116 | 1,800 | 116 |
2012-03-07 | 115 | 116 | 114 | 115 | 1,100 | 115 |
2012-03-06 | 119 | 120 | 111 | 115 | 23,700 | 115 |
2012-03-05 | 121 | 121 | 120 | 120 | 8,600 | 120 |
2012-03-02 | 122 | 124 | 120 | 121 | 7,500 | 121 |
2012-03-01 | 125 | 125 | 122 | 122 | 3,100 | 122 |
2012-02-29 | 122 | 128 | 120 | 125 | 42,300 | 125 |
2012-02-28 | 122 | 123 | 121 | 122 | 3,100 | 122 |
2012-02-27 | 124 | 124 | 122 | 123 | 1,800 | 123 |
2012-02-24 | 122 | 124 | 122 | 123 | 8,900 | 123 |
2012-02-23 | 122 | 122 | 119 | 120 | 2,300 | 120 |
2012-02-22 | 118 | 120 | 118 | 120 | 4,800 | 120 |
2012-02-21 | 118 | 119 | 116 | 117 | 8,000 | 117 |
2012-02-20 | 116 | 118 | 115 | 117 | 7,000 | 117 |
2012-02-17 | 116 | 116 | 114 | 114 | 2,400 | 114 |
2012-02-16 | 113 | 116 | 113 | 113 | 8,900 | 113 |
2012-02-15 | 113 | 115 | 113 | 115 | 2,500 | 115 |
2012-02-14 | 113 | 114 | 113 | 113 | 1,700 | 113 |
2012-02-13 | 116 | 116 | 113 | 114 | 32,400 | 114 |
2012-02-10 | 114 | 116 | 114 | 116 | 700 | 116 |
2012-02-09 | 117 | 117 | 115 | 115 | 5,700 | 115 |
2012-02-08 | 115 | 116 | 115 | 115 | 11,500 | 115 |
2012-02-07 | 115 | 115 | 113 | 115 | 7,400 | 115 |
2012-02-06 | 109 | 115 | 109 | 115 | 10,800 | 115 |
2012-02-03 | 110 | 110 | 110 | 110 | 800 | 110 |
2012-02-02 | 111 | 111 | 109 | 109 | 2,300 | 109 |
2012-02-01 | 110 | 111 | 109 | 109 | 1,500 | 109 |
2012-01-31 | 110 | 111 | 110 | 110 | 4,400 | 110 |
2012-01-30 | 108 | 110 | 108 | 110 | 800 | 110 |
2012-01-27 | 109 | 110 | 109 | 109 | 2,000 | 109 |
2012-01-26 | 110 | 110 | 110 | 110 | 9,200 | 110 |
2012-01-25 | 110 | 112 | 109 | 112 | 2,000 | 112 |
2012-01-24 | 111 | 112 | 110 | 112 | 6,400 | 112 |
2012-01-23 | 110 | 112 | 108 | 112 | 2,000 | 112 |
2012-01-20 | 108 | 113 | 107 | 107 | 2,400 | 107 |
2012-01-19 | 107 | 108 | 107 | 107 | 1,000 | 107 |
2012-01-18 | 110 | 110 | 109 | 109 | 3,100 | 109 |
2012-01-17 | 108 | 110 | 108 | 110 | 6,300 | 110 |
2012-01-16 | 113 | 113 | 108 | 109 | 7,400 | 109 |
2012-01-13 | 107 | 108 | 107 | 108 | 400 | 108 |
2012-01-12 | 108 | 108 | 107 | 107 | 2,200 | 107 |
2012-01-11 | 108 | 109 | 107 | 109 | 1,100 | 109 |
2012-01-10 | 109 | 109 | 108 | 108 | 400 | 108 |
2012-01-06 | 108 | 108 | 107 | 108 | 2,600 | 108 |
2012-01-05 | 111 | 111 | 108 | 108 | 2,800 | 108 |
2012-01-04 | 108 | 109 | 108 | 108 | 1,200 | 108 |
分割・併合履歴 : [2001-12-25]1株→1.2株