1. HOME >
  2. 株価時系列 >
  3. 7625 >
  4. 2016年

7625 (株)グローバルダイニング の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30330330314316254,200316
2016-12-29337341332337126,000337
2016-12-28336345331339119,300339
2016-12-27332339330339137,600339
2016-12-26330338329331181,900331
2016-12-22349350332338359,600338
2016-12-21364372363367347,200367
2016-12-20358363355361218,200361
2016-12-19352363350355340,300355
2016-12-16346352344352201,100352
2016-12-15350356344347268,100347
2016-12-14353358341346420,300346
2016-12-13371373341347787,500347
2016-12-123563703443631,183,900363
2016-12-093914143513642,188,700364
2016-12-083814103664074,123,300407
2016-12-0745750037039714,247,100397
2016-12-0638243338143324,067,800433
2016-12-052733532733535,695,200353
2016-12-022702742702732,900273
2016-12-012732732702707,100270
2016-11-30265275265269418,700269
2016-11-292682692642654,400265
2016-11-282652672622675,400267
2016-11-252682682622664,800266
2016-11-242642642622631,900263
2016-11-222602662602603,600260
2016-11-212592652592643,600264
2016-11-18258259258259700259
2016-11-172582592562583,400258
2016-11-162652652552607,700260
2016-11-152662662622621,300262
2016-11-142622652582602,800260
2016-11-112652662622653,200265
2016-11-102592642552588,100258
2016-11-0926526525225917,100259
2016-11-082612682612662,000266
2016-11-072652652612612,400261
2016-11-0426326825625827,700258
2016-11-0226727126526720,900267
2016-11-012712732702705,000270
2016-10-312762782722726,100272
2016-10-282782782722758,200275
2016-10-272732772732765,700276
2016-10-2626927426927312,000273
2016-10-252752762742742,600274
2016-10-242792792742743,600274
2016-10-212752782752764,200276
2016-10-202742812742815,000281
2016-10-192782802772794,200279
2016-10-172732802722729,100272
2016-10-132752782742768,900276
2016-10-122742802742784,900278
2016-10-112762802762804,600280
2016-10-0727827827227714,400277
2016-10-062752752702719,200271
2016-10-052682762672767,500276
2016-10-042662672632663,400266
2016-10-032642672642652,000265
2016-09-302672732652669,200266
2016-09-2926927026426711,900267
2016-09-2826626926226413,500264
2016-09-272702712652656,100265
2016-09-2627528326526641,300266
2016-09-232602662602663,600266
2016-09-212602652602634,900263
2016-09-202592612592595,600259
2016-09-162602622602613,600261
2016-09-152662662622622,400262
2016-09-142612652612651,300265
2016-09-132662672622652,900265
2016-09-122632682632667,500266
2016-09-092682682632632,800263
2016-09-0826826825626342,600263
2016-09-0727528127227223,800272
2016-09-06267283266283534,700283
2016-09-0525727925427098,600270
2016-09-022612612552551,300255
2016-09-012642642612611,900261
2016-08-312642642532563,100256
2016-08-302582622542587,600258
2016-08-292632702582587,700258
2016-08-262552602522603,700260
2016-08-252542592532593,200259
2016-08-242542582522543,100254
2016-08-2325326225125314,600253
2016-08-222552602532553,300255
2016-08-192622622582593,700259
2016-08-18262262262262500262
2016-08-1726126525625711,600257
2016-08-162672672602602,000260
2016-08-15260267260267600267
2016-08-122682682612621,500262
2016-08-1026227026126411,800264
2016-08-092622662612624,000262
2016-08-082712712652662,100266
2016-08-052642692642697,000269
2016-08-042642702602686,000268
2016-08-032582662562607,000260
2016-08-0225527025325915,000259
2016-08-012552602512578,500257
2016-07-2925826425726132,000261
2016-07-2826428226427215,800272
2016-07-272712712652689,200268
2016-07-262732792722726,000272
2016-07-2528128927227718,000277
2016-07-2227728527028230,300282
2016-07-2125528725527762,500277
2016-07-20255256255255900255
2016-07-192602602512554,200255
2016-07-152472512472502,600250
2016-07-142552552422506,600250
2016-07-132462502462481,600248
2016-07-122502512502503,100250
2016-07-112502502462461,100246
2016-07-08257257249249300249
2016-07-072462572462525,900252
2016-07-062482532462504,500250
2016-07-052502502502502,100250
2016-07-042532532482506,300250
2016-07-012452502452483,600248
2016-06-302452502452452,500245
2016-06-2924824824124513,700245
2016-06-2824024524024211,100242
2016-06-2724325023724522,500245
2016-06-2425325322623621,400236
2016-06-232452542452535,700253
2016-06-222502502472477,900247
2016-06-212462532462536,000253
2016-06-202502532492526,000252
2016-06-172522552502515,900251
2016-06-162542552512557,300255
2016-06-152512542512524,500252
2016-06-1426126425025422,800254
2016-06-132692692612637,900263
2016-06-102672702672702,000270
2016-06-092702712652677,900267
2016-06-082742742702703,500270
2016-06-072722722692725,400272
2016-06-062662692652695,300269
2016-06-0326927026326711,300267
2016-06-0227527626827012,700270
2016-06-012762762742755,400275
2016-05-312742782732737,700273
2016-05-302702762702745,700274
2016-05-272812812732736,000273
2016-05-2627428127027815,700278
2016-05-252742792732749,900274
2016-05-242772772722728,700272
2016-05-2327428227127528,400275
2016-05-202652722652727,900272
2016-05-192682702662696,500269
2016-05-1826927326426720,300267
2016-05-1727027726526925,400269
2016-05-1628128927227220,800272
2016-05-1328429227928326,400283
2016-05-12283328283283219,600283
2016-05-1127328326727915,600279
2016-05-1027428227027328,300273
2016-05-0929129127327425,200274
2016-05-0627528127227913,100279
2016-05-0227328527227521,500275
2016-04-2829830227528737,900287
2016-04-2728629628629012,500290
2016-04-26315319281292134,100292
2016-04-2532833032032336,000323
2016-04-2232333531833243,600332
2016-04-21310340303326111,900326
2016-04-20297335271311262,800311
2016-04-1928529228428931,900289
2016-04-1826828826428653,800286
2016-04-1524827524726451,200264
2016-04-142512542452477,500247
2016-04-132532532482494,900249
2016-04-122592592512556,200255
2016-04-11252255244251466,300251
2016-04-0824325024124916,500249
2016-04-072462512452472,000247
2016-04-062482512432452,600245
2016-04-052502512442517,100251
2016-04-042552622532584,200258
2016-04-012552572472549,000254
2016-03-312542632512574,500257
2016-03-302502562502549,300254
2016-03-2925725924925617,000256
2016-03-282652652572587,800258
2016-03-252602642592594,500259
2016-03-242652652612632,200263
2016-03-232612662612623,200262
2016-03-2226426725726237,700262
2016-03-1827027026026318,300263
2016-03-172692752662669,100266
2016-03-1626927226526814,800268
2016-03-1527427526826939,800269
2016-03-1427828327227444,500274
2016-03-1126628026627918,500279
2016-03-1026427126427022,400270
2016-03-0926327526326428,100264
2016-03-0827027025926237,900262
2016-03-072732752702718,700271
2016-03-042762772722749,100274
2016-03-0327227527027014,600270
2016-03-0227529227227222,000272
2016-03-0127728326827254,400272
2016-02-2929529528328323,300283
2016-02-2628530028029179,300291
2016-02-25274297267293264,300293
2016-02-2425326525225823,700258
2016-02-2324725724725320,500253
2016-02-22242256242245458,500245
2016-02-1923724523724023,900240
2016-02-1824825524124831,600248
2016-02-1725526324024838,100248
2016-02-1624027924025530,500255
2016-02-1524225523624035,200240
2016-02-12227287219250348,900250
2016-02-1022922921222712,700227
2016-02-092322332272279,500227
2016-02-082272432272432,800243
2016-02-052372442312339,300233
2016-02-042442542422463,200246
2016-02-032492522462522,200252
2016-02-022612662522528,400252
2016-02-012512652482537,500253
2016-01-292432562402549,600254
2016-01-282492522442504,400250
2016-01-2723727023724720,300247
2016-01-262432472372376,000237
2016-01-2526326324424917,300249
2016-01-222292332272316,400231
2016-01-212412412282287,600228
2016-01-202552552412417,700241
2016-01-1924624624124331,400243
2016-01-182432512412519,700251
2016-01-152652652572572,500257
2016-01-142702712612615,700261
2016-01-132772772712756,900275
2016-01-1226827925927021,100270
2016-01-0826427726326623,400266
2016-01-0727227226026523,400265
2016-01-0628128627327320,500273
2016-01-0528628627828128,100281
2016-01-04300302279286118,900286

分割・併合履歴 ： [2001-12-25]1株→1.2株