グローバルダイニング(7625)の株価時系列情報
グローバルダイニング(7625)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,490 | 1,550 | 1,490 | 1,550 | 900 |
| 2000/12/28 | 1,450 | 1,490 | 1,450 | 1,490 | 1,600 |
| 2000/12/27 | 1,430 | 1,470 | 1,430 | 1,470 | 5,000 |
| 2000/12/26 | 1,529 | 1,529 | 1,420 | 1,450 | 7,200 |
| 2000/12/25 | 1,560 | 1,560 | 1,500 | 1,530 | 17,200 |
| 2000/12/22 | 1,450 | 1,450 | 1,300 | 1,360 | 8,300 |
| 2000/12/21 | 1,500 | 1,500 | 1,450 | 1,480 | 6,200 |
| 2000/12/20 | 1,620 | 1,620 | 1,500 | 1,500 | 12,400 |
| 2000/12/19 | 1,800 | 1,800 | 1,710 | 1,710 | 4,500 |
| 2000/12/18 | 1,875 | 1,875 | 1,845 | 1,849 | 2,300 |
| 2000/12/15 | 1,810 | 1,877 | 1,780 | 1,875 | 7,100 |
| 2000/12/14 | 1,900 | 1,900 | 1,850 | 1,877 | 8,600 |
| 2000/12/13 | 2,060 | 2,060 | 1,950 | 1,950 | 8,100 |
| 2000/12/12 | 2,170 | 2,170 | 1,998 | 1,998 | 9,300 |
| 2000/12/11 | 2,300 | 2,300 | 2,150 | 2,170 | 4,100 |
| 2000/12/08 | 2,105 | 2,165 | 2,105 | 2,135 | 1,700 |
| 2000/12/07 | 2,100 | 2,120 | 2,090 | 2,090 | 5,500 |
| 2000/12/06 | 2,160 | 2,160 | 2,100 | 2,100 | 7,900 |
| 2000/12/05 | 2,200 | 2,200 | 2,140 | 2,150 | 6,400 |
| 2000/12/04 | 2,195 | 2,200 | 2,130 | 2,155 | 12,200 |
| 2000/12/01 | 2,300 | 2,300 | 2,120 | 2,165 | 6,800 |
| 2000/11/30 | 2,340 | 2,340 | 2,300 | 2,340 | 5,500 |
| 2000/11/29 | 2,370 | 2,370 | 2,350 | 2,350 | 4,100 |
| 2000/11/28 | 2,385 | 2,390 | 2,370 | 2,370 | 4,600 |
| 2000/11/27 | 2,500 | 2,500 | 2,350 | 2,395 | 9,400 |
| 2000/11/24 | 2,500 | 2,540 | 2,450 | 2,500 | 11,600 |
| 2000/11/22 | 2,790 | 2,790 | 2,610 | 2,610 | 4,500 |
| 2000/11/21 | 2,900 | 2,900 | 2,800 | 2,800 | 3,500 |
| 2000/11/20 | 3,100 | 3,100 | 2,925 | 2,925 | 2,400 |
| 2000/11/17 | 3,050 | 3,050 | 3,050 | 3,050 | 900 |
| 2000/11/16 | 3,220 | 3,270 | 3,010 | 3,010 | 1,100 |
| 2000/11/15 | 3,060 | 3,310 | 2,980 | 2,980 | 2,000 |
| 2000/11/14 | 2,850 | 3,000 | 2,850 | 2,950 | 2,200 |
| 2000/11/13 | 3,200 | 3,200 | 2,850 | 2,850 | 4,500 |
| 2000/11/10 | 3,400 | 3,400 | 3,240 | 3,240 | 6,500 |
| 2000/11/09 | 3,100 | 3,300 | 3,100 | 3,300 | 3,600 |
| 2000/11/08 | 3,000 | 3,190 | 3,000 | 3,090 | 8,000 |
| 2000/11/07 | 2,820 | 3,000 | 2,820 | 2,900 | 4,900 |
| 2000/11/06 | 2,600 | 2,710 | 2,600 | 2,700 | 4,200 |
| 2000/11/02 | 2,650 | 2,650 | 2,500 | 2,500 | 6,500 |
| 2000/11/01 | 2,610 | 2,610 | 2,500 | 2,500 | 9,500 |
| 2000/10/31 | 2,655 | 2,680 | 2,600 | 2,610 | 2,900 |
| 2000/10/30 | 2,900 | 2,900 | 2,610 | 2,610 | 4,100 |
| 2000/10/27 | 3,050 | 3,050 | 2,880 | 2,900 | 4,000 |
| 2000/10/26 | 3,000 | 3,000 | 2,930 | 3,000 | 4,500 |
| 2000/10/25 | 3,060 | 3,090 | 3,000 | 3,010 | 5,500 |
| 2000/10/24 | 3,200 | 3,200 | 3,050 | 3,050 | 4,600 |
| 2000/10/23 | 3,240 | 3,240 | 3,150 | 3,150 | 5,300 |
| 2000/10/20 | 3,090 | 3,090 | 3,050 | 3,050 | 3,600 |
| 2000/10/19 | 3,140 | 3,230 | 3,000 | 3,050 | 2,900 |
| 2000/10/18 | 3,100 | 3,160 | 3,100 | 3,100 | 3,600 |
| 2000/10/17 | 3,400 | 3,400 | 3,360 | 3,370 | 700 |
| 2000/10/16 | 3,300 | 3,300 | 3,290 | 3,300 | 3,100 |
| 2000/10/13 | 3,410 | 3,410 | 3,100 | 3,100 | 4,400 |
| 2000/10/12 | 3,220 | 3,370 | 3,200 | 3,370 | 1,400 |
| 2000/10/11 | 3,370 | 3,370 | 3,200 | 3,200 | 7,100 |
| 2000/10/10 | 3,360 | 3,410 | 3,360 | 3,370 | 300 |
| 2000/10/06 | 3,400 | 3,490 | 3,310 | 3,350 | 7,100 |
| 2000/10/05 | 3,800 | 3,850 | 3,300 | 3,300 | 6,400 |
| 2000/10/04 | 3,680 | 3,810 | 3,680 | 3,800 | 6,900 |
| 2000/10/03 | 3,570 | 3,680 | 3,570 | 3,680 | 4,300 |
| 2000/10/02 | 3,500 | 3,580 | 3,450 | 3,580 | 1,700 |
| 2000/09/29 | 3,520 | 3,520 | 3,450 | 3,480 | 1,800 |
| 2000/09/28 | 3,300 | 3,300 | 3,200 | 3,290 | 3,300 |
| 2000/09/27 | 3,320 | 3,360 | 3,300 | 3,300 | 2,000 |
| 2000/09/26 | 3,340 | 3,340 | 3,250 | 3,310 | 6,300 |
| 2000/09/25 | 3,400 | 3,510 | 3,260 | 3,340 | 9,300 |
| 2000/09/22 | 3,450 | 3,500 | 3,400 | 3,400 | 2,700 |
| 2000/09/21 | 3,650 | 3,650 | 3,450 | 3,500 | 6,700 |
| 2000/09/20 | 3,750 | 3,750 | 3,600 | 3,600 | 10,500 |
| 2000/09/19 | 3,800 | 3,900 | 3,800 | 3,800 | 2,100 |
| 2000/09/18 | 3,850 | 3,950 | 3,800 | 3,800 | 3,500 |
| 2000/09/14 | 3,760 | 3,970 | 3,750 | 3,850 | 4,200 |
| 2000/09/13 | 3,970 | 3,970 | 3,750 | 3,750 | 2,900 |
| 2000/09/12 | 3,990 | 3,990 | 3,990 | 3,990 | 200 |
| 2000/09/11 | 4,150 | 4,150 | 3,940 | 3,940 | 6,400 |
| 2000/09/08 | 4,150 | 4,150 | 4,100 | 4,150 | 8,500 |
| 2000/09/07 | 4,160 | 4,250 | 4,150 | 4,150 | 4,600 |
| 2000/09/06 | 4,350 | 4,350 | 4,150 | 4,150 | 8,200 |
| 2000/09/05 | 4,260 | 4,370 | 4,260 | 4,340 | 4,600 |
| 2000/09/04 | 4,200 | 4,240 | 4,100 | 4,240 | 9,700 |
| 2000/09/01 | 3,990 | 4,200 | 3,910 | 4,200 | 11,500 |
| 2000/08/31 | 4,000 | 4,000 | 3,900 | 3,950 | 6,900 |
| 2000/08/30 | 4,120 | 4,160 | 4,060 | 4,130 | 11,100 |
| 2000/08/29 | 4,300 | 4,300 | 4,110 | 4,120 | 10,300 |
| 2000/08/28 | 4,110 | 4,340 | 4,110 | 4,300 | 15,100 |
| 2000/08/25 | 4,100 | 4,100 | 3,900 | 4,100 | 25,400 |
| 2000/08/24 | 3,680 | 4,120 | 3,680 | 3,900 | 22,800 |
| 2000/08/23 | 3,410 | 3,650 | 3,410 | 3,650 | 19,100 |
| 2000/08/22 | 3,280 | 3,420 | 3,210 | 3,330 | 9,200 |
| 2000/08/21 | 3,450 | 3,500 | 3,450 | 3,450 | 7,500 |
| 2000/08/18 | 3,440 | 3,450 | 3,300 | 3,350 | 5,400 |
| 2000/08/17 | 3,450 | 3,450 | 3,250 | 3,400 | 7,600 |
| 2000/08/16 | 3,350 | 3,400 | 3,340 | 3,390 | 9,700 |
| 2000/08/15 | 3,500 | 3,500 | 3,290 | 3,340 | 19,600 |
| 2000/08/14 | 3,500 | 3,600 | 3,320 | 3,450 | 26,800 |
| 2000/08/11 | 3,300 | 3,550 | 3,260 | 3,450 | 108,400 |
| 2000/08/10 | 4,120 | 4,120 | 3,700 | 3,700 | 28,000 |
| 2000/08/09 | 4,500 | 4,550 | 4,200 | 4,200 | 21,800 |
| 2000/08/08 | 4,610 | 4,700 | 4,600 | 4,700 | 900 |
| 2000/08/07 | 4,610 | 4,660 | 4,610 | 4,610 | 600 |
| 2000/08/04 | 4,360 | 4,700 | 4,360 | 4,610 | 2,000 |
| 2000/08/03 | 4,200 | 4,560 | 4,200 | 4,360 | 7,300 |
| 2000/08/02 | 4,130 | 4,250 | 4,000 | 4,250 | 21,300 |
| 2000/08/01 | 4,410 | 4,500 | 4,100 | 4,100 | 8,600 |
| 2000/07/31 | 4,770 | 4,770 | 4,320 | 4,320 | 6,100 |
| 2000/07/28 | 5,080 | 5,080 | 4,800 | 4,820 | 5,400 |
| 2000/07/27 | 5,380 | 5,380 | 5,100 | 5,200 | 3,000 |
| 2000/07/26 | 5,460 | 5,460 | 5,400 | 5,400 | 2,700 |
| 2000/07/25 | 5,500 | 5,500 | 5,410 | 5,410 | 3,300 |
| 2000/07/24 | 5,700 | 5,700 | 5,450 | 5,450 | 3,100 |
| 2000/07/21 | 5,540 | 5,700 | 5,540 | 5,550 | 3,600 |
| 2000/07/19 | 5,500 | 5,600 | 5,400 | 5,500 | 10,700 |
| 2000/07/18 | 5,910 | 5,910 | 5,800 | 5,800 | 3,200 |
| 2000/07/17 | 6,000 | 6,000 | 5,900 | 5,900 | 13,600 |
| 2000/07/14 | 6,200 | 6,200 | 6,000 | 6,200 | 2,600 |
| 2000/07/13 | 6,320 | 6,320 | 6,200 | 6,200 | 2,800 |
| 2000/07/12 | 6,450 | 6,450 | 6,280 | 6,280 | 1,700 |
| 2000/07/11 | 6,590 | 6,600 | 6,400 | 6,400 | 1,700 |
| 2000/07/10 | 6,600 | 6,600 | 6,500 | 6,500 | 2,800 |
| 2000/07/07 | 6,590 | 6,700 | 6,390 | 6,390 | 3,400 |
| 2000/07/06 | 6,690 | 6,690 | 6,290 | 6,330 | 1,900 |
| 2000/07/05 | 6,790 | 6,790 | 6,280 | 6,740 | 2,000 |
| 2000/07/04 | 6,380 | 6,390 | 6,380 | 6,380 | 900 |
| 2000/07/03 | 6,600 | 6,880 | 6,310 | 6,880 | 1,200 |
| 2000/06/30 | 6,490 | 6,800 | 6,300 | 6,800 | 3,400 |
| 2000/06/29 | 6,010 | 6,500 | 6,010 | 6,500 | 2,500 |
| 2000/06/28 | 6,000 | 6,100 | 5,960 | 6,000 | 2,500 |
| 2000/06/27 | 6,290 | 6,290 | 5,850 | 5,850 | 8,600 |
| 2000/06/26 | 6,300 | 6,300 | 6,300 | 6,300 | 5,600 |
| 2000/06/23 | 6,310 | 6,400 | 6,300 | 6,300 | 2,700 |
| 2000/06/22 | 6,600 | 6,600 | 6,310 | 6,310 | 5,500 |
| 2000/06/21 | 6,900 | 6,900 | 6,800 | 6,900 | 6,100 |
| 2000/06/20 | 6,900 | 6,900 | 6,900 | 6,900 | 900 |
| 2000/06/19 | 6,900 | 6,900 | 6,900 | 6,900 | 700 |
| 2000/06/16 | 7,300 | 7,350 | 7,300 | 7,300 | 10,000 |
| 2000/06/15 | 6,800 | 7,500 | 6,800 | 7,300 | 4,000 |
| 2000/06/14 | 7,000 | 7,000 | 6,800 | 6,800 | 3,300 |
| 2000/06/13 | 7,000 | 7,000 | 7,000 | 7,000 | 3,000 |
| 2000/06/12 | 7,000 | 7,000 | 7,000 | 7,000 | 200 |
| 2000/06/09 | 6,910 | 7,000 | 6,910 | 7,000 | 2,100 |
| 2000/06/08 | 6,610 | 6,610 | 6,610 | 6,610 | 100 |
| 2000/06/07 | 6,800 | 6,800 | 6,400 | 6,500 | 6,400 |
| 2000/06/06 | 7,020 | 7,020 | 6,800 | 6,800 | 4,400 |
| 2000/06/05 | 7,450 | 7,450 | 7,300 | 7,300 | 700 |
| 2000/06/02 | 7,600 | 7,600 | 7,490 | 7,490 | 1,300 |
| 2000/06/01 | 7,450 | 7,500 | 7,450 | 7,500 | 10,600 |
| 2000/05/31 | 7,600 | 7,600 | 7,450 | 7,450 | 2,200 |
| 2000/05/30 | 7,000 | 7,550 | 7,000 | 7,500 | 19,500 |
| 2000/05/29 | 7,250 | 7,250 | 7,000 | 7,000 | 600 |
| 2000/05/26 | 7,500 | 7,500 | 7,300 | 7,450 | 5,700 |
| 2000/05/25 | 7,350 | 7,600 | 7,350 | 7,600 | 5,400 |
| 2000/05/24 | 7,400 | 7,400 | 7,300 | 7,350 | 2,000 |
| 2000/05/23 | 8,290 | 8,290 | 7,750 | 7,750 | 4,100 |
| 2000/05/22 | 8,300 | 8,300 | 8,300 | 8,300 | 600 |
| 2000/05/19 | 8,490 | 8,500 | 8,490 | 8,500 | 1,300 |
| 2000/05/18 | 8,700 | 8,700 | 8,400 | 8,490 | 13,100 |
| 2000/05/17 | 8,400 | 8,700 | 8,400 | 8,700 | 24,000 |
| 2000/05/16 | 8,450 | 8,450 | 8,350 | 8,400 | 15,200 |
| 2000/05/15 | 8,340 | 8,350 | 8,230 | 8,350 | 18,900 |
| 2000/05/12 | 8,000 | 8,240 | 8,000 | 8,240 | 20,900 |
| 2000/05/11 | 8,150 | 8,150 | 8,000 | 8,000 | 1,100 |
| 2000/05/10 | 7,800 | 8,450 | 7,800 | 8,110 | 22,400 |
| 2000/05/09 | 7,800 | 8,000 | 7,780 | 8,000 | 11,000 |
| 2000/05/08 | 7,900 | 7,900 | 7,800 | 7,800 | 9,200 |
| 2000/05/02 | 7,500 | 8,000 | 7,500 | 7,900 | 12,900 |
| 2000/05/01 | 7,110 | 7,500 | 7,000 | 7,500 | 6,700 |
| 2000/04/28 | 7,500 | 7,500 | 7,500 | 7,500 | 20,000 |
| 2000/04/27 | 7,100 | 7,500 | 7,100 | 7,410 | 10,000 |
| 2000/04/26 | 7,010 | 7,010 | 7,000 | 7,000 | 5,000 |
| 2000/04/25 | 6,990 | 7,000 | 6,900 | 6,910 | 15,000 |
| 2000/04/24 | 6,970 | 7,000 | 6,900 | 7,000 | 14,000 |
| 2000/04/21 | 6,200 | 7,000 | 6,200 | 7,000 | 13,000 |
| 2000/04/20 | 6,000 | 6,100 | 6,000 | 6,100 | 15,000 |
| 2000/04/19 | 5,450 | 6,050 | 5,450 | 6,050 | 14,000 |
| 2000/04/18 | 5,410 | 5,710 | 5,410 | 5,450 | 16,000 |
| 2000/04/17 | 5,390 | 5,390 | 5,390 | 5,390 | 6,000 |
| 2000/04/14 | 6,690 | 6,690 | 6,390 | 6,390 | 5,000 |
| 2000/04/13 | 6,900 | 6,900 | 6,790 | 6,790 | 4,000 |
| 2000/04/11 | 7,510 | 7,510 | 7,200 | 7,300 | 13,000 |
| 2000/04/10 | 7,000 | 7,500 | 7,000 | 7,500 | 16,000 |
| 2000/04/07 | 6,610 | 7,000 | 6,600 | 7,000 | 14,000 |
| 2000/04/06 | 6,010 | 6,110 | 6,010 | 6,110 | 7,000 |
| 2000/04/05 | 6,500 | 6,500 | 5,750 | 5,850 | 11,000 |
| 2000/04/04 | 6,490 | 6,510 | 6,490 | 6,500 | 22,000 |
| 2000/04/03 | 6,400 | 6,500 | 6,400 | 6,500 | 4,000 |
| 2000/03/31 | 6,400 | 6,400 | 6,310 | 6,310 | 3,000 |
| 2000/03/30 | 6,400 | 6,400 | 6,400 | 6,400 | 3,000 |
| 2000/03/29 | 6,500 | 6,500 | 6,300 | 6,300 | 14,000 |
| 2000/03/28 | 6,200 | 6,500 | 6,200 | 6,500 | 4,000 |
| 2000/03/27 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 |
| 2000/03/24 | 6,850 | 6,850 | 6,850 | 6,850 | 2,000 |
| 2000/03/23 | 6,450 | 6,450 | 6,450 | 6,450 | 8,000 |
| 2000/03/22 | 6,070 | 6,100 | 6,050 | 6,050 | 10,000 |
| 2000/03/21 | 6,000 | 6,000 | 5,950 | 5,950 | 9,000 |
| 2000/03/17 | 6,160 | 6,160 | 5,900 | 5,950 | 7,000 |
| 2000/03/16 | 6,120 | 6,140 | 6,010 | 6,130 | 19,000 |
| 2000/03/15 | 6,010 | 6,010 | 6,010 | 6,010 | 1,000 |
| 2000/03/14 | 5,610 | 6,000 | 5,610 | 6,000 | 13,000 |
| 2000/03/13 | 6,800 | 6,800 | 6,200 | 6,300 | 9,000 |
| 2000/03/10 | 6,800 | 7,000 | 6,800 | 6,900 | 10,000 |
| 2000/03/08 | 6,990 | 7,100 | 6,990 | 7,100 | 7,000 |
| 2000/03/07 | 6,810 | 6,820 | 6,610 | 6,610 | 7,000 |
| 2000/03/06 | 7,260 | 7,260 | 6,610 | 6,610 | 17,000 |
| 2000/03/03 | 7,390 | 7,410 | 7,200 | 7,260 | 31,000 |
| 2000/03/02 | 7,600 | 7,800 | 7,410 | 7,410 | 18,000 |
| 2000/03/01 | 6,690 | 7,030 | 6,690 | 7,000 | 30,000 |
| 2000/02/29 | 6,600 | 6,700 | 6,600 | 6,700 | 3,000 |
| 2000/02/28 | 6,390 | 6,700 | 6,350 | 6,700 | 5,000 |
| 2000/02/25 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 |
| 2000/02/24 | 6,350 | 6,500 | 6,000 | 6,500 | 15,000 |
| 2000/02/23 | 6,650 | 6,650 | 6,650 | 6,650 | 5,000 |
| 2000/02/22 | 7,190 | 7,200 | 6,650 | 6,750 | 19,000 |
| 2000/02/21 | 7,580 | 7,580 | 7,200 | 7,200 | 20,000 |
| 2000/02/18 | 6,800 | 7,830 | 6,800 | 7,800 | 30,000 |
| 2000/02/17 | 6,700 | 6,850 | 6,700 | 6,830 | 8,000 |
| 2000/02/16 | 6,910 | 6,910 | 6,640 | 6,850 | 16,000 |
| 2000/02/15 | 7,250 | 7,250 | 6,900 | 6,900 | 18,000 |
| 2000/02/14 | 7,290 | 7,290 | 7,000 | 7,250 | 18,000 |
| 2000/02/10 | 6,400 | 7,300 | 6,400 | 7,300 | 24,000 |
| 2000/02/09 | 6,400 | 6,500 | 6,300 | 6,300 | 18,000 |
| 2000/02/08 | 6,150 | 6,200 | 6,150 | 6,200 | 9,000 |
| 2000/02/07 | 6,450 | 6,450 | 6,450 | 6,450 | 1,000 |
| 2000/02/04 | 6,610 | 6,700 | 6,450 | 6,450 | 28,000 |
| 2000/02/03 | 6,490 | 7,000 | 6,490 | 6,700 | 19,000 |
| 2000/02/02 | 6,220 | 6,400 | 6,220 | 6,400 | 5,000 |
| 2000/02/01 | 6,390 | 6,450 | 6,200 | 6,220 | 10,000 |
| 2000/01/31 | 6,100 | 6,400 | 6,100 | 6,400 | 9,000 |
| 2000/01/28 | 6,300 | 6,300 | 6,050 | 6,300 | 20,000 |
| 2000/01/27 | 5,900 | 6,000 | 5,850 | 6,000 | 18,000 |
| 2000/01/26 | 5,970 | 6,000 | 5,880 | 5,950 | 18,000 |
| 2000/01/25 | 6,000 | 6,050 | 5,960 | 5,970 | 22,000 |
| 2000/01/24 | 6,200 | 6,210 | 6,000 | 6,010 | 18,000 |
| 2000/01/21 | 6,510 | 6,600 | 6,510 | 6,580 | 16,000 |
| 2000/01/20 | 6,600 | 6,600 | 6,500 | 6,500 | 11,000 |
| 2000/01/19 | 7,000 | 7,000 | 6,600 | 6,600 | 6,000 |
| 2000/01/18 | 7,200 | 7,200 | 7,000 | 7,000 | 10,000 |
| 2000/01/17 | 7,500 | 7,500 | 7,210 | 7,220 | 13,000 |
| 2000/01/14 | 7,500 | 7,500 | 7,350 | 7,500 | 11,000 |
| 2000/01/13 | 7,700 | 7,700 | 7,510 | 7,600 | 6,000 |
| 2000/01/12 | 7,390 | 7,500 | 7,390 | 7,500 | 6,000 |
| 2000/01/11 | 8,090 | 8,100 | 7,590 | 7,590 | 7,000 |
| 2000/01/07 | 7,300 | 7,320 | 7,300 | 7,320 | 16,000 |
| 2000/01/06 | 7,100 | 7,200 | 7,020 | 7,200 | 11,000 |
| 2000/01/05 | 7,500 | 7,500 | 7,100 | 7,100 | 14,000 |
| 2000/01/04 | 7,400 | 7,700 | 7,400 | 7,600 | 9,000 |