7625 (株)グローバルダイニング の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 214 | 214 | 213 | 213 | 8,900 | 213 |
2013-12-27 | 214 | 215 | 211 | 211 | 2,600 | 211 |
2013-12-26 | 207 | 216 | 207 | 211 | 26,900 | 211 |
2013-12-25 | 211 | 212 | 208 | 209 | 41,200 | 209 |
2013-12-24 | 213 | 218 | 213 | 213 | 22,000 | 213 |
2013-12-20 | 215 | 216 | 211 | 213 | 19,200 | 213 |
2013-12-19 | 216 | 218 | 214 | 215 | 13,700 | 215 |
2013-12-18 | 213 | 215 | 213 | 215 | 10,900 | 215 |
2013-12-17 | 215 | 216 | 211 | 216 | 7,500 | 216 |
2013-12-16 | 216 | 217 | 212 | 212 | 21,700 | 212 |
2013-12-13 | 215 | 217 | 210 | 212 | 33,200 | 212 |
2013-12-12 | 219 | 222 | 214 | 215 | 12,400 | 215 |
2013-12-11 | 220 | 224 | 219 | 219 | 14,000 | 219 |
2013-12-10 | 229 | 229 | 220 | 222 | 21,500 | 222 |
2013-12-09 | 231 | 231 | 226 | 229 | 6,900 | 229 |
2013-12-06 | 230 | 231 | 227 | 231 | 6,400 | 231 |
2013-12-05 | 229 | 237 | 229 | 233 | 7,400 | 233 |
2013-12-04 | 236 | 236 | 230 | 233 | 14,000 | 233 |
2013-12-03 | 237 | 237 | 230 | 237 | 11,100 | 237 |
2013-12-02 | 234 | 235 | 230 | 235 | 34,600 | 235 |
2013-11-29 | 238 | 239 | 234 | 234 | 21,300 | 234 |
2013-11-28 | 238 | 239 | 237 | 238 | 8,400 | 238 |
2013-11-27 | 239 | 239 | 233 | 238 | 17,200 | 238 |
2013-11-26 | 236 | 239 | 231 | 239 | 14,200 | 239 |
2013-11-25 | 232 | 239 | 230 | 236 | 35,700 | 236 |
2013-11-22 | 229 | 233 | 228 | 230 | 19,400 | 230 |
2013-11-21 | 226 | 234 | 225 | 233 | 40,400 | 233 |
2013-11-20 | 229 | 231 | 225 | 225 | 17,300 | 225 |
2013-11-19 | 221 | 231 | 221 | 229 | 36,900 | 229 |
2013-11-18 | 218 | 223 | 218 | 221 | 35,800 | 221 |
2013-11-15 | 213 | 216 | 211 | 216 | 22,400 | 216 |
2013-11-14 | 211 | 213 | 207 | 213 | 21,300 | 213 |
2013-11-13 | 210 | 212 | 210 | 210 | 6,500 | 210 |
2013-11-12 | 209 | 210 | 207 | 209 | 4,700 | 209 |
2013-11-11 | 211 | 211 | 207 | 209 | 5,400 | 209 |
2013-11-08 | 209 | 211 | 209 | 210 | 2,100 | 210 |
2013-11-07 | 209 | 213 | 209 | 209 | 8,600 | 209 |
2013-11-06 | 211 | 219 | 207 | 207 | 29,600 | 207 |
2013-11-05 | 214 | 214 | 208 | 211 | 8,800 | 211 |
2013-11-01 | 220 | 225 | 203 | 209 | 89,700 | 209 |
2013-10-31 | 230 | 231 | 224 | 230 | 27,100 | 230 |
2013-10-30 | 221 | 232 | 220 | 229 | 24,900 | 229 |
2013-10-29 | 223 | 223 | 222 | 222 | 1,100 | 222 |
2013-10-28 | 222 | 226 | 222 | 222 | 14,100 | 222 |
2013-10-25 | 230 | 230 | 223 | 225 | 10,600 | 225 |
2013-10-24 | 222 | 228 | 221 | 226 | 14,900 | 226 |
2013-10-23 | 235 | 236 | 221 | 222 | 42,300 | 222 |
2013-10-22 | 215 | 229 | 215 | 229 | 50,100 | 229 |
2013-10-21 | 211 | 215 | 211 | 215 | 8,600 | 215 |
2013-10-18 | 208 | 211 | 208 | 209 | 4,100 | 209 |
2013-10-17 | 209 | 211 | 205 | 209 | 13,000 | 209 |
2013-10-16 | 210 | 210 | 207 | 208 | 12,300 | 208 |
2013-10-15 | 213 | 213 | 209 | 212 | 30,700 | 212 |
2013-10-11 | 215 | 216 | 213 | 213 | 7,100 | 213 |
2013-10-10 | 217 | 217 | 207 | 213 | 23,300 | 213 |
2013-10-09 | 213 | 215 | 212 | 214 | 11,000 | 214 |
2013-10-08 | 214 | 215 | 210 | 211 | 18,600 | 211 |
2013-10-07 | 223 | 223 | 216 | 216 | 32,200 | 216 |
2013-10-04 | 227 | 227 | 219 | 223 | 38,800 | 223 |
2013-10-03 | 230 | 231 | 226 | 227 | 25,200 | 227 |
2013-10-02 | 235 | 245 | 229 | 235 | 42,700 | 235 |
2013-10-01 | 223 | 228 | 221 | 226 | 18,900 | 226 |
2013-09-30 | 220 | 222 | 219 | 221 | 14,200 | 221 |
2013-09-27 | 221 | 224 | 221 | 223 | 7,600 | 223 |
2013-09-26 | 219 | 220 | 216 | 219 | 25,800 | 219 |
2013-09-25 | 224 | 225 | 219 | 220 | 17,000 | 220 |
2013-09-24 | 235 | 235 | 218 | 225 | 41,300 | 225 |
2013-09-20 | 229 | 236 | 228 | 232 | 17,900 | 232 |
2013-09-19 | 224 | 230 | 224 | 229 | 9,100 | 229 |
2013-09-18 | 220 | 226 | 220 | 224 | 18,200 | 224 |
2013-09-17 | 220 | 227 | 220 | 222 | 34,100 | 222 |
2013-09-13 | 219 | 222 | 217 | 222 | 14,800 | 222 |
2013-09-12 | 218 | 219 | 216 | 217 | 4,900 | 217 |
2013-09-11 | 219 | 219 | 214 | 219 | 19,200 | 219 |
2013-09-10 | 218 | 218 | 213 | 217 | 13,300 | 217 |
2013-09-09 | 215 | 218 | 209 | 213 | 30,500 | 213 |
2013-09-06 | 210 | 210 | 205 | 205 | 16,100 | 205 |
2013-09-05 | 213 | 214 | 209 | 210 | 12,200 | 210 |
2013-09-04 | 211 | 213 | 209 | 213 | 9,400 | 213 |
2013-09-03 | 215 | 215 | 210 | 211 | 10,700 | 211 |
2013-09-02 | 213 | 214 | 210 | 212 | 7,200 | 212 |
2013-08-30 | 217 | 218 | 212 | 212 | 5,500 | 212 |
2013-08-29 | 215 | 218 | 213 | 213 | 5,500 | 213 |
2013-08-28 | 216 | 217 | 212 | 213 | 8,100 | 213 |
2013-08-27 | 219 | 219 | 216 | 216 | 5,100 | 216 |
2013-08-26 | 216 | 220 | 216 | 219 | 11,200 | 219 |
2013-08-23 | 219 | 223 | 214 | 215 | 17,200 | 215 |
2013-08-22 | 218 | 220 | 215 | 218 | 4,600 | 218 |
2013-08-21 | 220 | 224 | 217 | 220 | 4,600 | 220 |
2013-08-20 | 222 | 225 | 219 | 220 | 15,300 | 220 |
2013-08-19 | 225 | 225 | 219 | 222 | 5,500 | 222 |
2013-08-16 | 216 | 220 | 216 | 220 | 13,700 | 220 |
2013-08-15 | 225 | 228 | 219 | 219 | 16,400 | 219 |
2013-08-14 | 213 | 233 | 213 | 225 | 34,200 | 225 |
2013-08-13 | 211 | 219 | 206 | 212 | 29,600 | 212 |
2013-08-12 | 218 | 218 | 208 | 214 | 37,100 | 214 |
2013-08-09 | 219 | 227 | 217 | 219 | 34,500 | 219 |
2013-08-08 | 223 | 227 | 222 | 222 | 19,600 | 222 |
2013-08-07 | 226 | 238 | 222 | 224 | 70,700 | 224 |
2013-08-06 | 235 | 250 | 224 | 228 | 156,100 | 228 |
2013-08-05 | 235 | 235 | 221 | 233 | 167,100 | 233 |
2013-08-02 | 250 | 255 | 217 | 234 | 697,400 | 234 |
2013-08-01 | 316 | 316 | 251 | 251 | 1,968,300 | 251 |
2013-07-31 | 236 | 236 | 236 | 236 | 27,900 | 236 |
2013-07-30 | 182 | 186 | 181 | 186 | 8,200 | 186 |
2013-07-29 | 184 | 186 | 182 | 183 | 22,100 | 183 |
2013-07-26 | 183 | 186 | 182 | 184 | 15,300 | 184 |
2013-07-25 | 183 | 186 | 182 | 185 | 10,400 | 185 |
2013-07-24 | 184 | 187 | 183 | 184 | 15,200 | 184 |
2013-07-23 | 187 | 188 | 185 | 185 | 4,100 | 185 |
2013-07-22 | 190 | 190 | 185 | 186 | 20,500 | 186 |
2013-07-19 | 194 | 194 | 189 | 189 | 12,100 | 189 |
2013-07-18 | 190 | 199 | 189 | 192 | 31,100 | 192 |
2013-07-17 | 194 | 194 | 191 | 193 | 16,900 | 193 |
2013-07-16 | 186 | 195 | 186 | 194 | 44,700 | 194 |
2013-07-12 | 182 | 189 | 182 | 185 | 31,900 | 185 |
2013-07-11 | 181 | 183 | 181 | 181 | 9,800 | 181 |
2013-07-10 | 183 | 184 | 179 | 180 | 7,200 | 180 |
2013-07-09 | 182 | 184 | 179 | 181 | 11,200 | 181 |
2013-07-08 | 187 | 188 | 179 | 180 | 22,200 | 180 |
2013-07-05 | 177 | 185 | 177 | 183 | 18,300 | 183 |
2013-07-04 | 179 | 180 | 177 | 179 | 9,100 | 179 |
2013-07-03 | 182 | 183 | 178 | 179 | 20,100 | 179 |
2013-07-02 | 171 | 179 | 170 | 177 | 24,500 | 177 |
2013-07-01 | 157 | 172 | 157 | 170 | 18,100 | 170 |
2013-06-28 | 161 | 162 | 155 | 159 | 18,700 | 159 |
2013-06-27 | 154 | 163 | 152 | 155 | 43,000 | 155 |
2013-06-26 | 177 | 178 | 154 | 154 | 37,400 | 154 |
2013-06-25 | 181 | 181 | 168 | 168 | 60,800 | 168 |
2013-06-24 | 188 | 188 | 182 | 184 | 28,300 | 184 |
2013-06-21 | 188 | 189 | 183 | 188 | 10,400 | 188 |
2013-06-20 | 185 | 193 | 185 | 190 | 20,000 | 190 |
2013-06-19 | 189 | 191 | 184 | 184 | 21,800 | 184 |
2013-06-18 | 185 | 187 | 183 | 183 | 13,000 | 183 |
2013-06-17 | 183 | 185 | 182 | 182 | 17,800 | 182 |
2013-06-14 | 187 | 189 | 183 | 183 | 17,700 | 183 |
2013-06-13 | 185 | 192 | 183 | 183 | 29,000 | 183 |
2013-06-12 | 184 | 194 | 182 | 190 | 43,200 | 190 |
2013-06-11 | 199 | 199 | 188 | 193 | 32,400 | 193 |
2013-06-10 | 190 | 200 | 190 | 194 | 70,300 | 194 |
2013-06-07 | 200 | 200 | 175 | 186 | 117,900 | 186 |
2013-06-06 | 252 | 266 | 201 | 205 | 141,400 | 205 |
2013-06-05 | 280 | 281 | 251 | 268 | 222,100 | 268 |
2013-06-04 | 310 | 320 | 278 | 284 | 330,900 | 284 |
2013-06-03 | 250 | 310 | 246 | 300 | 499,200 | 300 |
2013-05-31 | 222 | 230 | 215 | 230 | 69,100 | 230 |
2013-05-30 | 219 | 243 | 219 | 222 | 100,100 | 222 |
2013-05-29 | 226 | 226 | 222 | 223 | 21,200 | 223 |
2013-05-28 | 213 | 218 | 209 | 218 | 12,300 | 218 |
2013-05-27 | 220 | 220 | 205 | 213 | 19,300 | 213 |
2013-05-24 | 224 | 226 | 211 | 219 | 71,300 | 219 |
2013-05-23 | 235 | 242 | 215 | 225 | 29,900 | 225 |
2013-05-22 | 240 | 242 | 230 | 241 | 28,200 | 241 |
2013-05-21 | 237 | 238 | 230 | 238 | 9,600 | 238 |
2013-05-20 | 227 | 240 | 227 | 237 | 16,200 | 237 |
2013-05-17 | 207 | 227 | 207 | 227 | 20,400 | 227 |
2013-05-16 | 218 | 230 | 200 | 212 | 46,300 | 212 |
2013-05-15 | 243 | 243 | 220 | 226 | 57,900 | 226 |
2013-05-14 | 245 | 245 | 240 | 240 | 16,100 | 240 |
2013-05-13 | 245 | 248 | 241 | 242 | 19,400 | 242 |
2013-05-10 | 244 | 245 | 241 | 243 | 20,900 | 243 |
2013-05-09 | 245 | 248 | 242 | 245 | 36,500 | 245 |
2013-05-08 | 252 | 252 | 240 | 242 | 46,600 | 242 |
2013-05-07 | 251 | 252 | 245 | 250 | 22,500 | 250 |
2013-05-02 | 245 | 250 | 240 | 242 | 33,400 | 242 |
2013-05-01 | 251 | 275 | 241 | 245 | 276,000 | 245 |
2013-04-30 | 230 | 235 | 220 | 235 | 43,900 | 235 |
2013-04-26 | 226 | 228 | 226 | 227 | 10,600 | 227 |
2013-04-25 | 223 | 228 | 220 | 225 | 45,200 | 225 |
2013-04-24 | 228 | 230 | 226 | 228 | 21,200 | 228 |
2013-04-23 | 234 | 234 | 227 | 228 | 14,700 | 228 |
2013-04-22 | 232 | 239 | 229 | 230 | 23,200 | 230 |
2013-04-19 | 230 | 239 | 222 | 234 | 27,900 | 234 |
2013-04-18 | 228 | 234 | 222 | 230 | 26,400 | 230 |
2013-04-17 | 229 | 234 | 224 | 232 | 24,000 | 232 |
2013-04-16 | 215 | 240 | 210 | 233 | 75,100 | 233 |
2013-04-15 | 230 | 230 | 220 | 221 | 59,500 | 221 |
2013-04-12 | 230 | 237 | 229 | 232 | 59,800 | 232 |
2013-04-11 | 248 | 255 | 230 | 238 | 99,700 | 238 |
2013-04-10 | 240 | 264 | 237 | 247 | 201,000 | 247 |
2013-04-09 | 212 | 248 | 210 | 239 | 173,400 | 239 |
2013-04-08 | 219 | 219 | 210 | 215 | 47,500 | 215 |
2013-04-05 | 226 | 228 | 210 | 220 | 136,800 | 220 |
2013-04-04 | 186 | 219 | 186 | 218 | 146,600 | 218 |
2013-04-03 | 183 | 197 | 171 | 190 | 144,300 | 190 |
2013-04-02 | 189 | 189 | 155 | 180 | 148,100 | 180 |
2013-04-01 | 193 | 200 | 190 | 194 | 138,000 | 194 |
2013-03-29 | 205 | 250 | 196 | 198 | 355,900 | 198 |
2013-03-28 | 204 | 208 | 192 | 208 | 213,600 | 208 |
2013-03-27 | 190 | 228 | 187 | 208 | 482,600 | 208 |
2013-03-26 | 168 | 183 | 165 | 180 | 122,100 | 180 |
2013-03-25 | 154 | 168 | 154 | 164 | 62,300 | 164 |
2013-03-22 | 157 | 158 | 155 | 156 | 18,000 | 156 |
2013-03-21 | 153 | 162 | 153 | 155 | 59,900 | 155 |
2013-03-19 | 144 | 149 | 144 | 149 | 30,600 | 149 |
2013-03-18 | 139 | 146 | 139 | 145 | 18,000 | 145 |
2013-03-15 | 139 | 144 | 139 | 140 | 17,000 | 140 |
2013-03-14 | 135 | 139 | 135 | 138 | 10,200 | 138 |
2013-03-13 | 139 | 140 | 133 | 136 | 19,500 | 136 |
2013-03-12 | 144 | 144 | 137 | 139 | 31,100 | 139 |
2013-03-11 | 157 | 158 | 143 | 144 | 31,700 | 144 |
2013-03-08 | 141 | 158 | 141 | 157 | 74,700 | 157 |
2013-03-07 | 138 | 141 | 136 | 141 | 9,000 | 141 |
2013-03-06 | 136 | 138 | 136 | 138 | 9,300 | 138 |
2013-03-05 | 132 | 135 | 132 | 134 | 6,800 | 134 |
2013-03-04 | 131 | 134 | 130 | 132 | 7,500 | 132 |
2013-03-01 | 131 | 133 | 130 | 133 | 10,000 | 133 |
2013-02-28 | 131 | 132 | 131 | 131 | 4,100 | 131 |
2013-02-27 | 131 | 132 | 130 | 132 | 6,300 | 132 |
2013-02-26 | 130 | 132 | 128 | 132 | 3,800 | 132 |
2013-02-25 | 131 | 132 | 131 | 132 | 1,600 | 132 |
2013-02-22 | 132 | 132 | 129 | 129 | 4,800 | 129 |
2013-02-21 | 130 | 133 | 130 | 132 | 2,800 | 132 |
2013-02-20 | 132 | 132 | 130 | 131 | 3,200 | 131 |
2013-02-19 | 131 | 131 | 128 | 128 | 2,200 | 128 |
2013-02-18 | 126 | 128 | 125 | 127 | 4,100 | 127 |
2013-02-15 | 132 | 132 | 124 | 124 | 23,700 | 124 |
2013-02-14 | 127 | 130 | 125 | 130 | 5,100 | 130 |
2013-02-13 | 142 | 142 | 127 | 127 | 30,700 | 127 |
2013-02-12 | 138 | 143 | 137 | 139 | 10,900 | 139 |
2013-02-08 | 142 | 142 | 137 | 137 | 14,900 | 137 |
2013-02-07 | 139 | 142 | 138 | 139 | 4,400 | 139 |
2013-02-06 | 141 | 143 | 140 | 142 | 4,100 | 142 |
2013-02-05 | 139 | 143 | 138 | 139 | 14,200 | 139 |
2013-02-04 | 138 | 148 | 138 | 144 | 33,800 | 144 |
2013-02-01 | 135 | 136 | 135 | 136 | 1,300 | 136 |
2013-01-31 | 137 | 137 | 135 | 135 | 900 | 135 |
2013-01-30 | 134 | 139 | 134 | 137 | 6,900 | 137 |
2013-01-29 | 136 | 137 | 134 | 134 | 3,400 | 134 |
2013-01-28 | 135 | 138 | 134 | 135 | 4,800 | 135 |
2013-01-25 | 134 | 136 | 134 | 135 | 8,100 | 135 |
2013-01-24 | 132 | 135 | 132 | 133 | 5,500 | 133 |
2013-01-23 | 135 | 135 | 132 | 132 | 6,300 | 132 |
2013-01-22 | 135 | 135 | 134 | 135 | 5,200 | 135 |
2013-01-21 | 135 | 135 | 132 | 135 | 6,100 | 135 |
2013-01-18 | 132 | 133 | 131 | 133 | 3,800 | 133 |
2013-01-17 | 134 | 134 | 130 | 133 | 11,300 | 133 |
2013-01-16 | 132 | 136 | 132 | 134 | 8,500 | 134 |
2013-01-15 | 133 | 136 | 132 | 135 | 8,100 | 135 |
2013-01-11 | 138 | 138 | 132 | 133 | 18,700 | 133 |
2013-01-10 | 135 | 139 | 135 | 137 | 12,500 | 137 |
2013-01-09 | 132 | 136 | 132 | 132 | 17,000 | 132 |
2013-01-08 | 132 | 134 | 131 | 132 | 1,500 | 132 |
2013-01-07 | 135 | 135 | 130 | 134 | 15,900 | 134 |
2013-01-04 | 131 | 132 | 131 | 132 | 9,100 | 132 |
分割・併合履歴 : [2001-12-25]1株→1.2株