7625 (株)グローバルダイニング の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 178 | 181 | 178 | 180 | 3,100 | 180 |
2014-12-29 | 180 | 181 | 177 | 177 | 10,800 | 177 |
2014-12-26 | 182 | 182 | 176 | 178 | 11,900 | 178 |
2014-12-25 | 180 | 180 | 175 | 178 | 39,700 | 178 |
2014-12-24 | 184 | 185 | 180 | 180 | 22,900 | 180 |
2014-12-22 | 184 | 187 | 183 | 183 | 21,700 | 183 |
2014-12-19 | 186 | 189 | 183 | 183 | 11,400 | 183 |
2014-12-18 | 186 | 187 | 186 | 186 | 2,300 | 186 |
2014-12-17 | 185 | 186 | 184 | 184 | 5,100 | 184 |
2014-12-16 | 185 | 188 | 185 | 188 | 5,500 | 188 |
2014-12-15 | 187 | 187 | 184 | 185 | 5,300 | 185 |
2014-12-12 | 187 | 188 | 184 | 184 | 4,400 | 184 |
2014-12-11 | 183 | 189 | 183 | 184 | 11,100 | 184 |
2014-12-10 | 186 | 189 | 185 | 185 | 10,500 | 185 |
2014-12-09 | 187 | 189 | 186 | 188 | 4,900 | 188 |
2014-12-08 | 189 | 190 | 188 | 188 | 4,400 | 188 |
2014-12-05 | 189 | 190 | 188 | 189 | 5,700 | 189 |
2014-12-04 | 189 | 189 | 187 | 187 | 3,300 | 187 |
2014-12-03 | 190 | 190 | 187 | 188 | 7,000 | 188 |
2014-12-02 | 192 | 192 | 188 | 190 | 4,300 | 190 |
2014-12-01 | 189 | 191 | 185 | 190 | 10,900 | 190 |
2014-11-28 | 190 | 190 | 187 | 189 | 3,000 | 189 |
2014-11-27 | 190 | 190 | 188 | 190 | 3,300 | 190 |
2014-11-26 | 189 | 191 | 189 | 190 | 2,600 | 190 |
2014-11-25 | 191 | 191 | 188 | 188 | 2,300 | 188 |
2014-11-21 | 192 | 192 | 188 | 188 | 1,800 | 188 |
2014-11-20 | 189 | 192 | 189 | 192 | 3,800 | 192 |
2014-11-19 | 190 | 192 | 189 | 190 | 4,700 | 190 |
2014-11-18 | 190 | 199 | 189 | 190 | 13,600 | 190 |
2014-11-17 | 189 | 191 | 188 | 189 | 3,400 | 189 |
2014-11-14 | 190 | 192 | 188 | 189 | 3,200 | 189 |
2014-11-13 | 188 | 193 | 187 | 188 | 16,600 | 188 |
2014-11-12 | 187 | 193 | 187 | 188 | 9,200 | 188 |
2014-11-11 | 187 | 187 | 184 | 187 | 2,100 | 187 |
2014-11-10 | 187 | 187 | 184 | 184 | 2,100 | 184 |
2014-11-07 | 187 | 187 | 185 | 185 | 2,400 | 185 |
2014-11-06 | 184 | 186 | 184 | 186 | 3,200 | 186 |
2014-11-05 | 186 | 186 | 183 | 184 | 2,200 | 184 |
2014-11-04 | 183 | 186 | 183 | 184 | 4,400 | 184 |
2014-10-31 | 184 | 184 | 182 | 182 | 7,000 | 182 |
2014-10-30 | 182 | 184 | 182 | 182 | 4,600 | 182 |
2014-10-29 | 182 | 182 | 182 | 182 | 1,100 | 182 |
2014-10-28 | 183 | 185 | 183 | 185 | 3,000 | 185 |
2014-10-27 | 181 | 181 | 181 | 181 | 700 | 181 |
2014-10-24 | 182 | 183 | 181 | 181 | 1,600 | 181 |
2014-10-23 | 182 | 182 | 181 | 182 | 2,600 | 182 |
2014-10-22 | 183 | 184 | 182 | 182 | 2,200 | 182 |
2014-10-21 | 184 | 184 | 182 | 182 | 5,200 | 182 |
2014-10-20 | 184 | 184 | 182 | 183 | 3,100 | 183 |
2014-10-17 | 184 | 184 | 181 | 183 | 3,300 | 183 |
2014-10-16 | 182 | 184 | 181 | 184 | 17,800 | 184 |
2014-10-15 | 185 | 185 | 183 | 184 | 6,100 | 184 |
2014-10-14 | 181 | 185 | 181 | 185 | 3,800 | 185 |
2014-10-10 | 183 | 189 | 180 | 182 | 12,900 | 182 |
2014-10-09 | 195 | 197 | 182 | 183 | 30,800 | 183 |
2014-10-08 | 187 | 194 | 187 | 190 | 19,800 | 190 |
2014-10-07 | 184 | 188 | 184 | 187 | 8,700 | 187 |
2014-10-06 | 182 | 188 | 181 | 184 | 31,900 | 184 |
2014-10-03 | 181 | 185 | 181 | 182 | 1,800 | 182 |
2014-10-02 | 181 | 182 | 181 | 182 | 1,200 | 182 |
2014-10-01 | 181 | 183 | 181 | 182 | 2,100 | 182 |
2014-09-30 | 181 | 181 | 181 | 181 | 1,200 | 181 |
2014-09-29 | 183 | 183 | 181 | 181 | 3,200 | 181 |
2014-09-26 | 181 | 183 | 181 | 183 | 1,100 | 183 |
2014-09-25 | 182 | 185 | 180 | 181 | 7,000 | 181 |
2014-09-24 | 180 | 182 | 180 | 180 | 800 | 180 |
2014-09-22 | 181 | 185 | 180 | 182 | 2,100 | 182 |
2014-09-19 | 180 | 185 | 179 | 185 | 8,900 | 185 |
2014-09-18 | 180 | 180 | 179 | 180 | 1,800 | 180 |
2014-09-17 | 179 | 181 | 179 | 181 | 2,800 | 181 |
2014-09-16 | 180 | 181 | 180 | 180 | 3,200 | 180 |
2014-09-12 | 181 | 183 | 181 | 182 | 6,900 | 182 |
2014-09-11 | 180 | 182 | 180 | 182 | 2,000 | 182 |
2014-09-10 | 180 | 181 | 180 | 181 | 1,000 | 181 |
2014-09-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
2014-09-08 | 180 | 182 | 180 | 181 | 1,500 | 181 |
2014-09-05 | 180 | 180 | 178 | 180 | 8,500 | 180 |
2014-09-04 | 181 | 181 | 180 | 180 | 1,800 | 180 |
2014-09-03 | 180 | 181 | 180 | 181 | 1,500 | 181 |
2014-09-02 | 180 | 180 | 179 | 180 | 2,200 | 180 |
2014-09-01 | 180 | 180 | 178 | 179 | 1,700 | 179 |
2014-08-29 | 181 | 181 | 179 | 179 | 700 | 179 |
2014-08-28 | 181 | 181 | 179 | 179 | 3,300 | 179 |
2014-08-27 | 179 | 182 | 179 | 182 | 900 | 182 |
2014-08-26 | 178 | 180 | 178 | 180 | 2,200 | 180 |
2014-08-25 | 184 | 184 | 178 | 181 | 3,700 | 181 |
2014-08-22 | 182 | 183 | 181 | 183 | 4,400 | 183 |
2014-08-21 | 181 | 182 | 177 | 179 | 7,400 | 179 |
2014-08-20 | 180 | 181 | 180 | 181 | 1,100 | 181 |
2014-08-19 | 180 | 181 | 180 | 181 | 3,200 | 181 |
2014-08-18 | 180 | 182 | 180 | 180 | 2,700 | 180 |
2014-08-15 | 180 | 181 | 179 | 180 | 3,400 | 180 |
2014-08-14 | 180 | 181 | 180 | 181 | 1,200 | 181 |
2014-08-13 | 180 | 180 | 178 | 180 | 2,200 | 180 |
2014-08-12 | 179 | 180 | 179 | 180 | 1,000 | 180 |
2014-08-11 | 183 | 183 | 178 | 179 | 17,600 | 179 |
2014-08-08 | 184 | 184 | 182 | 183 | 4,200 | 183 |
2014-08-07 | 185 | 185 | 182 | 182 | 1,100 | 182 |
2014-08-06 | 183 | 184 | 182 | 184 | 900 | 184 |
2014-08-05 | 183 | 184 | 183 | 184 | 3,600 | 184 |
2014-08-04 | 183 | 185 | 183 | 185 | 3,400 | 185 |
2014-08-01 | 184 | 184 | 183 | 183 | 1,500 | 183 |
2014-07-31 | 184 | 189 | 184 | 184 | 4,500 | 184 |
2014-07-30 | 189 | 189 | 188 | 188 | 900 | 188 |
2014-07-29 | 187 | 187 | 187 | 187 | 1,000 | 187 |
2014-07-28 | 187 | 188 | 187 | 188 | 2,000 | 188 |
2014-07-25 | 186 | 189 | 186 | 186 | 9,500 | 186 |
2014-07-24 | 184 | 186 | 184 | 186 | 2,400 | 186 |
2014-07-23 | 184 | 185 | 184 | 184 | 3,900 | 184 |
2014-07-22 | 184 | 185 | 183 | 183 | 3,400 | 183 |
2014-07-18 | 185 | 188 | 183 | 184 | 4,600 | 184 |
2014-07-17 | 185 | 186 | 184 | 185 | 2,400 | 185 |
2014-07-16 | 185 | 186 | 183 | 184 | 2,000 | 184 |
2014-07-15 | 182 | 184 | 182 | 184 | 3,700 | 184 |
2014-07-14 | 182 | 182 | 181 | 182 | 7,300 | 182 |
2014-07-11 | 184 | 185 | 182 | 182 | 7,000 | 182 |
2014-07-10 | 183 | 183 | 183 | 183 | 2,500 | 183 |
2014-07-09 | 183 | 184 | 182 | 183 | 6,100 | 183 |
2014-07-08 | 184 | 185 | 182 | 184 | 13,500 | 184 |
2014-07-07 | 183 | 184 | 183 | 183 | 2,400 | 183 |
2014-07-04 | 184 | 185 | 182 | 183 | 3,800 | 183 |
2014-07-03 | 183 | 183 | 183 | 183 | 4,600 | 183 |
2014-07-02 | 185 | 185 | 183 | 185 | 3,900 | 185 |
2014-07-01 | 183 | 183 | 182 | 182 | 9,600 | 182 |
2014-06-30 | 186 | 190 | 183 | 183 | 11,300 | 183 |
2014-06-27 | 192 | 192 | 188 | 189 | 13,300 | 189 |
2014-06-26 | 186 | 192 | 186 | 192 | 47,200 | 192 |
2014-06-25 | 185 | 187 | 183 | 186 | 46,900 | 186 |
2014-06-24 | 183 | 186 | 183 | 185 | 12,100 | 185 |
2014-06-23 | 186 | 186 | 184 | 185 | 12,700 | 185 |
2014-06-20 | 185 | 186 | 185 | 186 | 4,800 | 186 |
2014-06-19 | 187 | 187 | 186 | 186 | 2,400 | 186 |
2014-06-18 | 187 | 188 | 186 | 187 | 3,100 | 187 |
2014-06-17 | 189 | 189 | 187 | 187 | 4,600 | 187 |
2014-06-16 | 189 | 189 | 187 | 189 | 5,000 | 189 |
2014-06-13 | 189 | 189 | 187 | 189 | 1,700 | 189 |
2014-06-12 | 189 | 189 | 187 | 189 | 4,700 | 189 |
2014-06-11 | 181 | 189 | 181 | 188 | 6,200 | 188 |
2014-06-10 | 189 | 189 | 184 | 184 | 13,800 | 184 |
2014-06-09 | 184 | 186 | 182 | 186 | 4,900 | 186 |
2014-06-06 | 183 | 184 | 181 | 184 | 2,600 | 184 |
2014-06-05 | 180 | 183 | 180 | 180 | 3,200 | 180 |
2014-06-04 | 182 | 184 | 182 | 183 | 1,600 | 183 |
2014-06-03 | 187 | 187 | 182 | 182 | 6,700 | 182 |
2014-06-02 | 183 | 187 | 183 | 187 | 1,500 | 187 |
2014-05-30 | 183 | 187 | 179 | 185 | 4,900 | 185 |
2014-05-29 | 180 | 182 | 177 | 182 | 2,900 | 182 |
2014-05-28 | 178 | 182 | 175 | 182 | 3,400 | 182 |
2014-05-27 | 182 | 182 | 178 | 178 | 8,700 | 178 |
2014-05-26 | 179 | 182 | 176 | 182 | 2,500 | 182 |
2014-05-23 | 175 | 179 | 172 | 179 | 3,300 | 179 |
2014-05-22 | 169 | 174 | 169 | 169 | 3,600 | 169 |
2014-05-21 | 168 | 174 | 168 | 173 | 8,500 | 173 |
2014-05-20 | 168 | 169 | 166 | 168 | 12,900 | 168 |
2014-05-19 | 179 | 179 | 173 | 175 | 4,500 | 175 |
2014-05-16 | 182 | 184 | 172 | 181 | 13,900 | 181 |
2014-05-15 | 186 | 186 | 183 | 185 | 13,300 | 185 |
2014-05-14 | 187 | 187 | 185 | 185 | 7,400 | 185 |
2014-05-13 | 193 | 193 | 187 | 188 | 6,700 | 188 |
2014-05-12 | 189 | 189 | 187 | 188 | 1,300 | 188 |
2014-05-09 | 190 | 191 | 189 | 189 | 1,200 | 189 |
2014-05-08 | 193 | 194 | 187 | 188 | 3,600 | 188 |
2014-05-07 | 188 | 190 | 188 | 190 | 2,300 | 190 |
2014-05-02 | 190 | 194 | 186 | 194 | 7,300 | 194 |
2014-05-01 | 188 | 190 | 183 | 190 | 17,000 | 190 |
2014-04-30 | 194 | 194 | 190 | 190 | 2,100 | 190 |
2014-04-28 | 190 | 192 | 189 | 189 | 3,100 | 189 |
2014-04-25 | 189 | 197 | 189 | 192 | 3,900 | 192 |
2014-04-24 | 190 | 191 | 190 | 190 | 3,200 | 190 |
2014-04-23 | 190 | 192 | 190 | 192 | 2,700 | 192 |
2014-04-22 | 193 | 195 | 189 | 189 | 7,300 | 189 |
2014-04-21 | 190 | 192 | 190 | 192 | 4,800 | 192 |
2014-04-18 | 189 | 189 | 189 | 189 | 300 | 189 |
2014-04-17 | 191 | 191 | 190 | 190 | 4,600 | 190 |
2014-04-16 | 190 | 191 | 190 | 191 | 1,100 | 191 |
2014-04-15 | 190 | 195 | 186 | 189 | 3,400 | 189 |
2014-04-14 | 194 | 195 | 183 | 186 | 7,000 | 186 |
2014-04-11 | 195 | 195 | 191 | 192 | 6,400 | 192 |
2014-04-10 | 196 | 200 | 195 | 195 | 1,300 | 195 |
2014-04-09 | 200 | 200 | 195 | 196 | 4,400 | 196 |
2014-04-08 | 195 | 198 | 195 | 197 | 11,000 | 197 |
2014-04-07 | 197 | 200 | 197 | 199 | 400 | 199 |
2014-04-04 | 201 | 202 | 197 | 197 | 10,700 | 197 |
2014-04-03 | 203 | 205 | 201 | 201 | 13,800 | 201 |
2014-04-02 | 205 | 205 | 203 | 203 | 5,400 | 203 |
2014-04-01 | 200 | 203 | 200 | 202 | 12,100 | 202 |
2014-03-31 | 197 | 198 | 197 | 198 | 1,300 | 198 |
2014-03-28 | 199 | 200 | 199 | 200 | 1,700 | 200 |
2014-03-27 | 196 | 196 | 194 | 196 | 1,000 | 196 |
2014-03-26 | 198 | 200 | 198 | 200 | 5,100 | 200 |
2014-03-25 | 197 | 197 | 194 | 194 | 300 | 194 |
2014-03-24 | 192 | 199 | 192 | 197 | 7,700 | 197 |
2014-03-20 | 193 | 195 | 186 | 186 | 14,800 | 186 |
2014-03-19 | 193 | 195 | 191 | 193 | 7,400 | 193 |
2014-03-18 | 195 | 198 | 193 | 195 | 1,800 | 195 |
2014-03-17 | 198 | 198 | 193 | 195 | 2,200 | 195 |
2014-03-14 | 200 | 200 | 200 | 200 | 1,200 | 200 |
2014-03-13 | 196 | 200 | 196 | 200 | 2,200 | 200 |
2014-03-12 | 200 | 200 | 195 | 195 | 2,100 | 195 |
2014-03-11 | 198 | 200 | 198 | 200 | 1,100 | 200 |
2014-03-10 | 200 | 200 | 199 | 199 | 1,700 | 199 |
2014-03-07 | 200 | 200 | 199 | 200 | 1,600 | 200 |
2014-03-06 | 200 | 200 | 197 | 197 | 2,300 | 197 |
2014-03-05 | 195 | 199 | 195 | 199 | 1,900 | 199 |
2014-03-04 | 198 | 198 | 192 | 196 | 7,000 | 196 |
2014-03-03 | 199 | 199 | 190 | 199 | 8,300 | 199 |
2014-02-28 | 196 | 199 | 194 | 199 | 2,800 | 199 |
2014-02-27 | 195 | 199 | 195 | 195 | 1,500 | 195 |
2014-02-26 | 197 | 198 | 197 | 198 | 1,500 | 198 |
2014-02-25 | 200 | 200 | 199 | 199 | 1,300 | 199 |
2014-02-24 | 199 | 200 | 199 | 199 | 2,800 | 199 |
2014-02-21 | 200 | 201 | 199 | 201 | 5,000 | 201 |
2014-02-20 | 197 | 198 | 195 | 196 | 3,500 | 196 |
2014-02-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
2014-02-18 | 195 | 200 | 193 | 200 | 4,100 | 200 |
2014-02-17 | 197 | 200 | 194 | 195 | 7,100 | 195 |
2014-02-14 | 201 | 210 | 197 | 198 | 10,600 | 198 |
2014-02-13 | 202 | 203 | 194 | 200 | 37,600 | 200 |
2014-02-12 | 209 | 210 | 206 | 210 | 10,600 | 210 |
2014-02-10 | 203 | 209 | 198 | 209 | 13,000 | 209 |
2014-02-07 | 208 | 208 | 201 | 203 | 4,400 | 203 |
2014-02-06 | 199 | 205 | 199 | 204 | 3,700 | 204 |
2014-02-05 | 201 | 205 | 198 | 199 | 7,100 | 199 |
2014-02-04 | 205 | 206 | 191 | 202 | 29,500 | 202 |
2014-02-03 | 210 | 211 | 208 | 208 | 12,000 | 208 |
2014-01-31 | 213 | 215 | 209 | 213 | 11,300 | 213 |
2014-01-30 | 218 | 218 | 214 | 214 | 5,200 | 214 |
2014-01-29 | 219 | 220 | 217 | 219 | 4,200 | 219 |
2014-01-28 | 218 | 220 | 213 | 219 | 15,500 | 219 |
2014-01-27 | 212 | 215 | 212 | 215 | 22,700 | 215 |
2014-01-24 | 216 | 219 | 215 | 219 | 20,800 | 219 |
2014-01-23 | 220 | 221 | 219 | 219 | 5,600 | 219 |
2014-01-22 | 224 | 224 | 218 | 220 | 14,200 | 220 |
2014-01-21 | 229 | 229 | 223 | 223 | 5,000 | 223 |
2014-01-20 | 227 | 232 | 227 | 228 | 15,600 | 228 |
2014-01-17 | 226 | 227 | 223 | 227 | 14,000 | 227 |
2014-01-16 | 225 | 227 | 222 | 226 | 15,200 | 226 |
2014-01-15 | 222 | 226 | 221 | 222 | 6,100 | 222 |
2014-01-14 | 217 | 220 | 217 | 220 | 7,300 | 220 |
2014-01-10 | 224 | 224 | 218 | 220 | 10,400 | 220 |
2014-01-09 | 217 | 222 | 215 | 222 | 19,800 | 222 |
2014-01-08 | 215 | 217 | 215 | 215 | 5,500 | 215 |
2014-01-07 | 214 | 218 | 214 | 216 | 5,500 | 216 |
2014-01-06 | 216 | 216 | 214 | 214 | 7,300 | 214 |
分割・併合履歴 : [2001-12-25]1株→1.2株