7625 (株)グローバルダイニング の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 260 | 322 | 216 | 230 | 23,230,300 | 230 |
2020-12-29 | 211 | 244 | 211 | 244 | 5,008,700 | 244 |
2020-12-28 | 145 | 194 | 145 | 194 | 9,405,600 | 194 |
2020-12-25 | 141 | 155 | 140 | 144 | 212,500 | 144 |
2020-12-24 | 146 | 147 | 140 | 140 | 139,600 | 140 |
2020-12-23 | 158 | 159 | 146 | 148 | 176,200 | 148 |
2020-12-22 | 158 | 159 | 156 | 158 | 75,600 | 158 |
2020-12-21 | 170 | 171 | 158 | 158 | 148,400 | 158 |
2020-12-18 | 168 | 172 | 165 | 170 | 66,000 | 170 |
2020-12-17 | 181 | 200 | 166 | 168 | 585,000 | 168 |
2020-12-16 | 179 | 179 | 176 | 176 | 10,100 | 176 |
2020-12-15 | 176 | 180 | 171 | 179 | 67,200 | 179 |
2020-12-14 | 177 | 180 | 176 | 178 | 38,800 | 178 |
2020-12-11 | 176 | 178 | 176 | 178 | 7,800 | 178 |
2020-12-10 | 178 | 179 | 176 | 176 | 11,600 | 176 |
2020-12-09 | 178 | 179 | 177 | 178 | 10,600 | 178 |
2020-12-08 | 178 | 180 | 175 | 179 | 12,900 | 179 |
2020-12-07 | 180 | 181 | 175 | 177 | 25,300 | 177 |
2020-12-04 | 179 | 182 | 178 | 181 | 14,400 | 181 |
2020-12-03 | 178 | 181 | 178 | 180 | 10,400 | 180 |
2020-12-02 | 179 | 180 | 178 | 180 | 13,000 | 180 |
2020-12-01 | 180 | 182 | 179 | 179 | 14,300 | 179 |
2020-11-30 | 183 | 183 | 178 | 179 | 17,200 | 179 |
2020-11-27 | 177 | 182 | 176 | 182 | 35,700 | 182 |
2020-11-26 | 179 | 179 | 175 | 177 | 25,800 | 177 |
2020-11-25 | 183 | 184 | 177 | 178 | 41,000 | 178 |
2020-11-24 | 180 | 183 | 178 | 180 | 32,300 | 180 |
2020-11-20 | 171 | 183 | 170 | 175 | 107,700 | 175 |
2020-11-19 | 171 | 172 | 167 | 169 | 61,900 | 169 |
2020-11-18 | 175 | 177 | 172 | 172 | 32,200 | 172 |
2020-11-17 | 179 | 181 | 174 | 176 | 31,400 | 176 |
2020-11-16 | 172 | 181 | 172 | 179 | 58,700 | 179 |
2020-11-13 | 181 | 181 | 171 | 171 | 116,200 | 171 |
2020-11-12 | 183 | 183 | 176 | 179 | 44,500 | 179 |
2020-11-11 | 175 | 183 | 175 | 181 | 80,900 | 181 |
2020-11-10 | 183 | 183 | 172 | 173 | 115,500 | 173 |
2020-11-09 | 176 | 176 | 171 | 171 | 24,700 | 171 |
2020-11-06 | 176 | 180 | 173 | 177 | 79,400 | 177 |
2020-11-05 | 178 | 178 | 173 | 176 | 27,900 | 176 |
2020-11-04 | 172 | 181 | 170 | 177 | 90,900 | 177 |
2020-11-02 | 166 | 174 | 166 | 172 | 71,900 | 172 |
2020-10-30 | 178 | 179 | 160 | 167 | 252,300 | 167 |
2020-10-29 | 174 | 182 | 174 | 178 | 50,200 | 178 |
2020-10-28 | 179 | 181 | 174 | 176 | 122,800 | 176 |
2020-10-27 | 184 | 189 | 181 | 182 | 89,200 | 182 |
2020-10-26 | 195 | 195 | 185 | 186 | 94,800 | 186 |
2020-10-23 | 187 | 197 | 183 | 192 | 155,700 | 192 |
2020-10-22 | 194 | 195 | 182 | 187 | 149,600 | 187 |
2020-10-21 | 195 | 199 | 189 | 194 | 203,400 | 194 |
2020-10-20 | 199 | 203 | 188 | 194 | 496,700 | 194 |
2020-10-19 | 190 | 230 | 190 | 201 | 2,559,800 | 201 |
2020-10-16 | 189 | 192 | 187 | 187 | 43,000 | 187 |
2020-10-15 | 190 | 191 | 187 | 189 | 80,800 | 189 |
2020-10-14 | 192 | 194 | 189 | 190 | 56,900 | 190 |
2020-10-13 | 187 | 196 | 185 | 190 | 106,100 | 190 |
2020-10-12 | 190 | 191 | 187 | 190 | 59,500 | 190 |
2020-10-09 | 194 | 196 | 191 | 191 | 48,700 | 191 |
2020-10-08 | 196 | 198 | 193 | 196 | 40,100 | 196 |
2020-10-07 | 196 | 199 | 194 | 197 | 43,100 | 197 |
2020-10-06 | 199 | 201 | 197 | 198 | 58,800 | 198 |
2020-10-05 | 199 | 201 | 195 | 195 | 49,000 | 195 |
2020-10-02 | 200 | 204 | 188 | 196 | 289,800 | 196 |
2020-09-30 | 214 | 214 | 200 | 203 | 149,300 | 203 |
2020-09-29 | 209 | 210 | 204 | 208 | 136,800 | 208 |
2020-09-28 | 204 | 208 | 199 | 202 | 102,000 | 202 |
2020-09-25 | 210 | 222 | 205 | 207 | 201,600 | 207 |
2020-09-24 | 231 | 231 | 213 | 213 | 217,000 | 213 |
2020-09-23 | 229 | 237 | 226 | 228 | 183,900 | 228 |
2020-09-18 | 225 | 241 | 219 | 235 | 643,400 | 235 |
2020-09-17 | 225 | 236 | 216 | 219 | 349,600 | 219 |
2020-09-16 | 237 | 238 | 222 | 225 | 494,900 | 225 |
2020-09-15 | 261 | 280 | 233 | 240 | 1,095,600 | 240 |
2020-09-14 | 226 | 272 | 221 | 261 | 1,144,900 | 261 |
2020-09-11 | 217 | 237 | 209 | 223 | 558,500 | 223 |
2020-09-10 | 219 | 245 | 207 | 208 | 908,700 | 208 |
2020-09-09 | 216 | 224 | 214 | 223 | 121,500 | 223 |
2020-09-08 | 211 | 224 | 211 | 222 | 307,200 | 222 |
2020-09-07 | 212 | 219 | 206 | 216 | 253,200 | 216 |
2020-09-04 | 210 | 232 | 205 | 215 | 777,700 | 215 |
2020-09-03 | 224 | 225 | 208 | 212 | 548,100 | 212 |
2020-09-02 | 219 | 242 | 219 | 228 | 1,228,200 | 228 |
2020-09-01 | 220 | 227 | 211 | 218 | 1,006,300 | 218 |
2020-08-31 | 228 | 259 | 218 | 221 | 3,875,800 | 221 |
2020-08-28 | 248 | 252 | 206 | 220 | 3,729,800 | 220 |
2020-08-27 | 271 | 303 | 235 | 240 | 9,568,600 | 240 |
2020-08-26 | 173 | 223 | 173 | 223 | 13,784,400 | 223 |
2020-08-25 | 153 | 186 | 153 | 173 | 3,622,800 | 173 |
2020-08-24 | 158 | 158 | 154 | 154 | 11,100 | 154 |
2020-08-21 | 155 | 159 | 154 | 156 | 22,200 | 156 |
2020-08-20 | 154 | 155 | 152 | 154 | 11,300 | 154 |
2020-08-19 | 149 | 154 | 149 | 154 | 18,800 | 154 |
2020-08-18 | 148 | 153 | 146 | 151 | 54,000 | 151 |
2020-08-17 | 148 | 152 | 148 | 148 | 28,500 | 148 |
2020-08-14 | 149 | 161 | 145 | 148 | 159,800 | 148 |
2020-08-13 | 153 | 156 | 148 | 149 | 74,800 | 149 |
2020-08-12 | 159 | 159 | 150 | 150 | 21,100 | 150 |
2020-08-11 | 158 | 167 | 150 | 157 | 125,000 | 157 |
2020-08-07 | 149 | 160 | 148 | 159 | 308,200 | 159 |
2020-08-06 | 146 | 177 | 146 | 154 | 1,526,500 | 154 |
2020-08-05 | 138 | 144 | 136 | 144 | 62,600 | 144 |
2020-08-04 | 132 | 149 | 132 | 138 | 166,600 | 138 |
2020-08-03 | 131 | 137 | 128 | 131 | 80,600 | 131 |
2020-07-31 | 130 | 136 | 119 | 131 | 234,600 | 131 |
2020-07-30 | 147 | 148 | 131 | 133 | 192,500 | 133 |
2020-07-29 | 154 | 154 | 146 | 147 | 40,700 | 147 |
2020-07-28 | 161 | 161 | 153 | 153 | 9,800 | 153 |
2020-07-27 | 157 | 160 | 152 | 160 | 34,400 | 160 |
2020-07-22 | 157 | 158 | 157 | 157 | 3,500 | 157 |
2020-07-21 | 157 | 158 | 153 | 157 | 39,700 | 157 |
2020-07-20 | 156 | 157 | 156 | 157 | 10,500 | 157 |
2020-07-17 | 153 | 157 | 152 | 156 | 27,100 | 156 |
2020-07-16 | 160 | 161 | 153 | 154 | 22,300 | 154 |
2020-07-15 | 158 | 161 | 158 | 161 | 14,900 | 161 |
2020-07-14 | 160 | 163 | 157 | 160 | 26,500 | 160 |
2020-07-13 | 151 | 163 | 151 | 162 | 45,800 | 162 |
2020-07-10 | 158 | 158 | 152 | 152 | 22,200 | 152 |
2020-07-09 | 163 | 166 | 155 | 158 | 79,600 | 158 |
2020-07-08 | 156 | 168 | 154 | 165 | 47,500 | 165 |
2020-07-07 | 150 | 167 | 150 | 154 | 48,100 | 154 |
2020-07-06 | 145 | 154 | 145 | 149 | 21,000 | 149 |
2020-07-03 | 145 | 150 | 144 | 147 | 46,500 | 147 |
2020-07-02 | 152 | 155 | 148 | 148 | 49,100 | 148 |
2020-07-01 | 171 | 172 | 156 | 156 | 40,200 | 156 |
2020-06-30 | 167 | 174 | 167 | 173 | 18,500 | 173 |
2020-06-29 | 180 | 180 | 167 | 168 | 39,900 | 168 |
2020-06-26 | 180 | 181 | 179 | 181 | 19,500 | 181 |
2020-06-25 | 181 | 184 | 180 | 181 | 34,100 | 181 |
2020-06-24 | 183 | 185 | 181 | 184 | 24,700 | 184 |
2020-06-23 | 183 | 184 | 175 | 182 | 30,000 | 182 |
2020-06-22 | 187 | 187 | 183 | 183 | 8,200 | 183 |
2020-06-19 | 182 | 186 | 182 | 184 | 14,900 | 184 |
2020-06-18 | 180 | 183 | 179 | 183 | 11,400 | 183 |
2020-06-17 | 182 | 182 | 178 | 180 | 4,200 | 180 |
2020-06-16 | 174 | 181 | 174 | 181 | 36,700 | 181 |
2020-06-15 | 179 | 184 | 172 | 174 | 25,500 | 174 |
2020-06-12 | 173 | 184 | 167 | 180 | 51,900 | 180 |
2020-06-11 | 189 | 200 | 176 | 181 | 67,500 | 181 |
2020-06-10 | 188 | 189 | 185 | 189 | 5,100 | 189 |
2020-06-09 | 184 | 195 | 183 | 188 | 50,700 | 188 |
2020-06-08 | 182 | 188 | 182 | 184 | 36,500 | 184 |
2020-06-05 | 179 | 180 | 175 | 179 | 35,100 | 179 |
2020-06-04 | 180 | 188 | 175 | 182 | 80,300 | 182 |
2020-06-03 | 179 | 184 | 176 | 179 | 25,200 | 179 |
2020-06-02 | 183 | 188 | 178 | 178 | 49,600 | 178 |
2020-06-01 | 185 | 185 | 170 | 182 | 109,500 | 182 |
2020-05-29 | 189 | 189 | 184 | 187 | 42,400 | 187 |
2020-05-28 | 199 | 199 | 191 | 191 | 93,000 | 191 |
2020-05-27 | 190 | 206 | 185 | 203 | 279,100 | 203 |
2020-05-26 | 176 | 217 | 174 | 192 | 1,049,100 | 192 |
2020-05-25 | 163 | 175 | 163 | 172 | 61,000 | 172 |
2020-05-22 | 162 | 164 | 162 | 163 | 17,600 | 163 |
2020-05-21 | 165 | 166 | 161 | 162 | 15,700 | 162 |
2020-05-20 | 159 | 164 | 159 | 163 | 30,900 | 163 |
2020-05-19 | 152 | 164 | 152 | 158 | 53,200 | 158 |
2020-05-18 | 157 | 157 | 152 | 152 | 24,500 | 152 |
2020-05-15 | 156 | 160 | 154 | 157 | 21,800 | 157 |
2020-05-14 | 154 | 168 | 154 | 156 | 85,100 | 156 |
2020-05-13 | 149 | 156 | 148 | 153 | 27,500 | 153 |
2020-05-12 | 152 | 152 | 145 | 151 | 31,500 | 151 |
2020-05-11 | 145 | 151 | 144 | 149 | 41,300 | 149 |
2020-05-08 | 139 | 144 | 139 | 142 | 18,600 | 142 |
2020-05-07 | 135 | 140 | 135 | 139 | 19,400 | 139 |
2020-05-01 | 140 | 143 | 136 | 138 | 42,500 | 138 |
2020-04-30 | 142 | 148 | 142 | 143 | 40,200 | 143 |
2020-04-28 | 139 | 141 | 135 | 140 | 23,400 | 140 |
2020-04-27 | 140 | 143 | 138 | 140 | 26,600 | 140 |
2020-04-24 | 144 | 147 | 139 | 140 | 23,800 | 140 |
2020-04-23 | 144 | 147 | 144 | 144 | 8,700 | 144 |
2020-04-22 | 149 | 150 | 142 | 142 | 34,200 | 142 |
2020-04-21 | 151 | 159 | 149 | 151 | 48,600 | 151 |
2020-04-20 | 142 | 157 | 142 | 151 | 81,700 | 151 |
2020-04-17 | 137 | 142 | 137 | 142 | 23,500 | 142 |
2020-04-16 | 132 | 134 | 130 | 134 | 15,600 | 134 |
2020-04-15 | 138 | 138 | 132 | 132 | 24,600 | 132 |
2020-04-14 | 135 | 140 | 130 | 137 | 27,400 | 137 |
2020-04-13 | 137 | 139 | 131 | 135 | 31,300 | 135 |
2020-04-10 | 130 | 139 | 128 | 137 | 44,400 | 137 |
2020-04-09 | 127 | 131 | 126 | 130 | 36,600 | 130 |
2020-04-08 | 124 | 129 | 117 | 127 | 35,200 | 127 |
2020-04-07 | 123 | 130 | 120 | 125 | 64,500 | 125 |
2020-04-06 | 121 | 122 | 115 | 120 | 85,200 | 120 |
2020-04-03 | 127 | 134 | 110 | 115 | 99,400 | 115 |
2020-04-02 | 142 | 145 | 128 | 129 | 68,500 | 129 |
2020-04-01 | 149 | 149 | 142 | 143 | 10,500 | 143 |
2020-03-31 | 146 | 151 | 143 | 147 | 11,400 | 147 |
2020-03-30 | 147 | 148 | 141 | 146 | 17,500 | 146 |
2020-03-27 | 160 | 160 | 149 | 149 | 17,500 | 149 |
2020-03-26 | 174 | 174 | 150 | 150 | 16,400 | 150 |
2020-03-25 | 173 | 177 | 170 | 174 | 13,900 | 174 |
2020-03-24 | 173 | 174 | 166 | 168 | 8,700 | 168 |
2020-03-23 | 150 | 165 | 150 | 165 | 18,900 | 165 |
2020-03-19 | 148 | 155 | 145 | 155 | 20,500 | 155 |
2020-03-18 | 155 | 158 | 152 | 152 | 6,400 | 152 |
2020-03-17 | 138 | 148 | 137 | 146 | 17,900 | 146 |
2020-03-16 | 160 | 161 | 146 | 148 | 29,800 | 148 |
2020-03-13 | 153 | 160 | 137 | 151 | 43,600 | 151 |
2020-03-12 | 168 | 180 | 164 | 168 | 26,800 | 168 |
2020-03-11 | 185 | 187 | 173 | 175 | 14,000 | 175 |
2020-03-10 | 165 | 184 | 165 | 184 | 38,300 | 184 |
2020-03-09 | 170 | 176 | 165 | 174 | 35,600 | 174 |
2020-03-06 | 185 | 185 | 176 | 176 | 17,400 | 176 |
2020-03-05 | 190 | 200 | 182 | 190 | 31,400 | 190 |
2020-03-04 | 170 | 187 | 170 | 187 | 21,200 | 187 |
2020-03-03 | 204 | 204 | 173 | 174 | 65,600 | 174 |
2020-03-02 | 176 | 189 | 176 | 189 | 36,500 | 189 |
2020-02-28 | 173 | 181 | 165 | 181 | 37,300 | 181 |
2020-02-27 | 199 | 205 | 182 | 188 | 36,900 | 188 |
2020-02-26 | 205 | 205 | 198 | 200 | 10,700 | 200 |
2020-02-25 | 200 | 210 | 200 | 208 | 21,300 | 208 |
2020-02-21 | 209 | 215 | 209 | 215 | 3,400 | 215 |
2020-02-20 | 212 | 216 | 209 | 209 | 9,300 | 209 |
2020-02-19 | 209 | 213 | 209 | 213 | 2,800 | 213 |
2020-02-18 | 212 | 212 | 209 | 209 | 3,800 | 209 |
2020-02-17 | 212 | 213 | 210 | 213 | 6,500 | 213 |
2020-02-14 | 216 | 216 | 211 | 215 | 9,000 | 215 |
2020-02-13 | 219 | 220 | 212 | 216 | 7,500 | 216 |
2020-02-12 | 216 | 222 | 215 | 222 | 12,400 | 222 |
2020-02-10 | 214 | 216 | 212 | 216 | 4,800 | 216 |
2020-02-07 | 215 | 215 | 212 | 213 | 8,200 | 213 |
2020-02-06 | 215 | 216 | 214 | 215 | 2,300 | 215 |
2020-02-05 | 214 | 217 | 213 | 213 | 3,000 | 213 |
2020-02-04 | 212 | 214 | 212 | 214 | 500 | 214 |
2020-02-03 | 212 | 214 | 212 | 212 | 2,600 | 212 |
2020-01-31 | 214 | 218 | 214 | 217 | 7,600 | 217 |
2020-01-30 | 213 | 214 | 212 | 213 | 4,200 | 213 |
2020-01-29 | 222 | 222 | 212 | 212 | 22,500 | 212 |
2020-01-28 | 220 | 220 | 215 | 220 | 8,000 | 220 |
2020-01-27 | 222 | 239 | 214 | 219 | 52,500 | 219 |
2020-01-24 | 221 | 221 | 218 | 219 | 3,300 | 219 |
2020-01-23 | 224 | 224 | 220 | 220 | 10,700 | 220 |
2020-01-22 | 223 | 223 | 222 | 222 | 1,900 | 222 |
2020-01-21 | 225 | 225 | 223 | 225 | 1,200 | 225 |
2020-01-20 | 223 | 227 | 223 | 226 | 1,700 | 226 |
2020-01-17 | 222 | 225 | 222 | 225 | 1,900 | 225 |
2020-01-16 | 227 | 227 | 221 | 222 | 6,400 | 222 |
2020-01-15 | 226 | 227 | 223 | 227 | 3,900 | 227 |
2020-01-14 | 221 | 226 | 221 | 225 | 3,300 | 225 |
2020-01-10 | 224 | 224 | 219 | 221 | 4,900 | 221 |
2020-01-09 | 212 | 231 | 212 | 224 | 27,900 | 224 |
2020-01-08 | 217 | 217 | 211 | 211 | 9,900 | 211 |
2020-01-07 | 219 | 220 | 216 | 216 | 4,100 | 216 |
2020-01-06 | 219 | 219 | 216 | 216 | 7,600 | 216 |
分割・併合履歴 : [2001-12-25]1株→1.2株