7508 (株)G-7ホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	707	719	707	719	3,800	179.75
2006-12-28	711	711	705	707	14,700	176.75
2006-12-27	710	715	703	710	15,100	177.50
2006-12-26	700	705	697	700	22,700	175
2006-12-25	719	719	700	703	20,400	175.75
2006-12-22	720	725	720	720	9,500	180
2006-12-21	729	730	722	728	12,100	182
2006-12-20	721	723	718	720	22,300	180
2006-12-19	723	723	718	720	13,400	180
2006-12-18	720	722	716	719	7,200	179.75
2006-12-15	713	723	712	716	6,300	179
2006-12-14	710	715	707	712	6,400	178
2006-12-13	710	710	703	707	12,700	176.75
2006-12-12	703	710	703	708	27,900	177
2006-12-11	709	710	700	702	13,000	175.50
2006-12-08	705	708	699	699	9,400	174.75
2006-12-07	698	705	695	705	9,100	176.25
2006-12-06	694	699	692	698	12,000	174.50
2006-12-05	698	700	695	696	17,900	174
2006-12-04	698	702	692	702	12,500	175.50
2006-12-01	696	703	693	698	9,100	174.50
2006-11-30	693	699	690	696	13,500	174
2006-11-29	697	699	693	697	4,200	174.25
2006-11-28	683	694	679	687	6,000	171.75
2006-11-27	682	687	676	682	5,000	170.50
2006-11-24	676	679	671	679	11,600	169.75
2006-11-22	678	678	671	676	12,100	169
2006-11-21	686	691	675	678	7,200	169.50
2006-11-20	700	704	683	683	10,300	170.75
2006-11-17	703	706	698	699	9,600	174.75
2006-11-16	707	713	703	703	12,600	175.75
2006-11-15	744	744	717	717	11,100	179.25
2006-11-14	706	714	701	704	10,900	176
2006-11-13	705	705	696	699	8,800	174.75
2006-11-10	716	719	709	709	9,300	177.25
2006-11-09	720	720	706	706	7,600	176.50
2006-11-08	725	730	725	725	1,900	181.25
2006-11-07	745	746	725	725	8,900	181.25
2006-11-06	746	753	740	741	3,000	185.25
2006-11-02	745	759	745	750	3,500	187.50
2006-11-01	750	762	746	748	14,000	187
2006-10-31	746	751	736	741	11,700	185.25
2006-10-30	743	747	731	731	9,000	182.75
2006-10-27	758	758	746	746	6,400	186.50
2006-10-26	760	760	745	747	6,100	186.75
2006-10-25	754	754	745	745	4,400	186.25
2006-10-24	751	760	748	748	4,600	187
2006-10-23	753	755	741	750	5,700	187.50
2006-10-20	756	760	752	754	5,600	188.50
2006-10-19	750	753	743	752	7,700	188
2006-10-18	745	745	735	737	8,400	184.25
2006-10-17	733	750	730	741	6,600	185.25
2006-10-16	737	744	736	736	14,900	184
2006-10-13	737	744	727	735	7,200	183.75
2006-10-12	720	720	701	717	9,600	179.25
2006-10-11	756	758	710	710	8,400	177.50
2006-10-10	770	772	753	760	5,300	190
2006-10-06	777	777	771	775	5,000	193.75
2006-10-05	771	779	771	777	6,800	194.25
2006-10-04	783	785	775	778	9,300	194.50
2006-10-03	786	788	781	783	2,600	195.75
2006-10-02	782	793	782	787	8,000	196.75
2006-09-29	784	788	782	784	7,000	196
2006-09-28	787	787	782	785	7,600	196.25
2006-09-27	776	786	771	786	39,000	196.50
2006-09-26	770	786	768	775	29,300	193.75
2006-09-25	780	792	770	784	86,900	196
2006-09-22	790	793	780	780	15,100	195
2006-09-21	800	802	790	797	11,100	199.25
2006-09-20	797	797	790	792	7,300	198
2006-09-19	799	808	796	798	8,200	199.50
2006-09-15	798	799	792	798	5,700	199.50
2006-09-14	772	789	772	789	8,300	197.25
2006-09-13	805	807	790	792	8,600	198
2006-09-12	811	811	806	806	10,500	201.50
2006-09-11	811	814	810	811	8,900	202.75
2006-09-08	806	813	806	811	13,300	202.75
2006-09-07	815	822	810	810	8,300	202.50
2006-09-06	820	823	816	816	9,900	204
2006-09-05	820	820	814	818	2,500	204.50
2006-09-04	809	816	809	814	11,300	203.50
2006-09-01	809	809	806	806	8,600	201.50
2006-08-31	802	809	802	809	7,700	202.25
2006-08-30	802	805	802	802	7,700	200.50
2006-08-29	805	808	801	805	8,500	201.25
2006-08-28	815	815	805	805	6,400	201.25
2006-08-25	803	812	803	805	6,600	201.25
2006-08-24	819	819	800	802	11,300	200.50
2006-08-23	800	830	800	819	8,500	204.75
2006-08-22	796	800	788	792	7,400	198
2006-08-21	800	800	786	786	5,200	196.50
2006-08-18	777	786	775	783	8,200	195.75
2006-08-17	789	790	778	778	10,700	194.50
2006-08-16	794	795	781	789	9,500	197.25
2006-08-15	755	769	755	768	5,400	192
2006-08-14	750	753	748	753	3,300	188.25
2006-08-11	744	750	742	747	6,400	186.75
2006-08-10	739	744	735	744	6,100	186
2006-08-09	739	743	733	743	9,900	185.75
2006-08-08	740	740	732	738	9,200	184.50
2006-08-07	744	749	736	736	6,600	184
2006-08-04	748	753	743	744	3,300	186
2006-08-03	754	756	745	746	13,100	186.50
2006-08-02	740	745	740	744	4,600	186
2006-08-01	744	745	730	731	12,300	182.75
2006-07-31	750	750	730	734	9,800	183.50
2006-07-28	745	745	726	730	7,600	182.50
2006-07-27	715	730	715	725	15,500	181.25
2006-07-26	757	757	682	711	14,100	177.75
2006-07-25	746	753	744	747	6,400	186.75
2006-07-24	777	777	748	749	11,200	187.25
2006-07-21	741	758	741	758	8,900	189.50
2006-07-20	734	770	734	770	10,300	192.50
2006-07-19	760	760	731	738	9,200	184.50
2006-07-18	778	778	760	769	17,400	192.25
2006-07-14	780	790	778	788	8,000	197
2006-07-13	804	819	766	798	39,000	199.50
2006-07-12	822	822	806	818	4,400	204.50
2006-07-11	841	841	785	818	10,700	204.50
2006-07-10	840	840	830	839	10,000	209.75
2006-07-07	840	844	835	839	6,100	209.75
2006-07-06	848	848	841	846	6,900	211.50
2006-07-05	842	847	838	847	10,700	211.75
2006-07-04	840	843	833	838	13,500	209.50
2006-07-03	835	844	831	841	13,400	210.25
2006-06-30	829	839	829	831	10,300	207.75
2006-06-29	831	835	830	833	18,000	208.25
2006-06-28	835	843	830	832	7,900	208
2006-06-27	833	839	830	838	6,200	209.50
2006-06-26	832	840	828	833	9,200	208.25
2006-06-23	832	835	827	834	19,600	208.50
2006-06-22	827	834	825	833	9,600	208.25
2006-06-21	810	824	810	824	13,600	206
2006-06-20	840	845	801	804	12,200	201
2006-06-19	838	849	838	843	5,900	210.75
2006-06-16	840	847	834	834	20,000	208.50
2006-06-15	820	848	820	833	14,700	208.25
2006-06-14	801	826	800	820	14,300	205
2006-06-13	810	819	800	810	12,300	202.50
2006-06-12	798	819	770	812	22,300	203
2006-06-09	782	790	745	790	27,400	197.50
2006-06-08	777	784	758	762	35,600	190.50
2006-06-07	829	845	825	827	13,700	206.75
2006-06-06	867	867	849	851	11,700	212.75
2006-06-05	875	885	866	876	8,900	219
2006-06-02	863	872	849	872	49,200	218
2006-06-01	892	900	867	873	9,300	218.25
2006-05-31	917	924	890	890	17,300	222.50
2006-05-30	918	928	910	925	8,100	231.25
2006-05-29	929	929	910	921	9,500	230.25
2006-05-26	906	935	906	919	8,300	229.75
2006-05-25	904	918	894	905	16,000	226.25
2006-05-24	878	894	878	894	9,100	223.50
2006-05-23	912	915	897	898	22,300	224.50
2006-05-22	950	950	912	919	15,000	229.75
2006-05-19	906	917	895	910	17,300	227.50
2006-05-18	894	916	890	916	12,200	229
2006-05-17	917	920	890	900	31,200	225
2006-05-16	960	960	916	917	17,400	229.25
2006-05-15	936	960	936	950	33,100	237.50
2006-05-12	976	983	968	975	38,400	243.75
2006-05-11	1,021	1,021	957	968	71,400	242
2006-05-10	1,024	1,035	1,023	1,026	24,200	256.50
2006-05-09	1,039	1,039	1,022	1,024	10,900	256
2006-05-08	1,021	1,039	1,021	1,033	30,300	258.25
2006-05-02	1,038	1,045	1,011	1,020	18,600	255
2006-05-01	1,028	1,049	1,028	1,038	13,300	259.50
2006-04-28	1,044	1,050	1,028	1,033	15,000	258.25
2006-04-27	1,047	1,050	1,030	1,048	32,800	262
2006-04-26	1,050	1,050	1,021	1,029	11,900	257.25
2006-04-25	1,020	1,057	1,020	1,043	18,600	260.75
2006-04-24	1,045	1,046	1,020	1,020	19,200	255
2006-04-21	1,041	1,075	1,041	1,060	31,200	265
2006-04-20	1,055	1,060	1,041	1,045	14,700	261.25
2006-04-19	1,060	1,076	1,052	1,056	31,800	264
2006-04-18	1,055	1,055	1,040	1,051	17,100	262.75
2006-04-17	1,066	1,093	1,060	1,060	27,200	265
2006-04-14	1,059	1,071	1,059	1,062	37,700	265.50
2006-04-13	1,085	1,090	1,071	1,079	15,900	269.75
2006-04-12	1,095	1,097	1,085	1,085	17,800	271.25
2006-04-11	1,102	1,103	1,080	1,100	35,700	275
2006-04-10	1,097	1,108	1,070	1,107	33,400	276.75
2006-04-07	1,096	1,113	1,084	1,090	24,300	272.50
2006-04-06	1,073	1,125	1,065	1,093	110,200	273.25
2006-04-05	1,070	1,090	1,060	1,060	32,200	265
2006-04-04	1,081	1,095	1,070	1,072	41,700	268
2006-04-03	1,071	1,098	1,069	1,093	52,400	273.25
2006-03-31	1,051	1,074	1,051	1,065	40,200	266.25
2006-03-30	1,089	1,094	1,074	1,077	45,900	269.25
2006-03-29	1,050	1,088	1,031	1,080	57,200	270
2006-03-28	1,014	1,070	1,010	1,036	64,500	259
2006-03-27	2,125	2,130	2,100	2,120	43,400	265
2006-03-24	2,150	2,150	2,110	2,130	27,100	266.25
2006-03-23	2,110	2,135	2,100	2,130	21,200	266.25
2006-03-22	2,100	2,100	2,080	2,080	14,800	260
2006-03-20	2,080	2,100	2,070	2,095	14,600	261.88
2006-03-17	2,060	2,080	2,040	2,070	12,500	258.75
2006-03-16	2,110	2,120	2,055	2,060	14,700	257.50
2006-03-15	2,125	2,130	2,095	2,105	10,000	263.13
2006-03-14	2,165	2,165	2,100	2,120	14,600	265
2006-03-13	2,105	2,135	2,100	2,130	17,900	266.25
2006-03-10	2,080	2,110	2,080	2,095	22,700	261.88
2006-03-09	2,075	2,105	2,070	2,085	6,100	260.63
2006-03-08	2,100	2,100	2,060	2,065	8,800	258.13
2006-03-07	2,085	2,155	2,085	2,105	9,100	263.13
2006-03-06	2,155	2,155	2,075	2,095	15,600	261.88
2006-03-03	2,130	2,155	2,125	2,130	6,800	266.25
2006-03-02	2,155	2,175	2,105	2,105	15,900	263.13
2006-03-01	2,150	2,185	2,140	2,175	11,600	271.88
2006-02-28	2,260	2,260	2,180	2,185	26,300	273.13
2006-02-27	2,200	2,260	2,200	2,235	40,400	279.38
2006-02-24	2,195	2,195	2,170	2,185	12,600	273.13
2006-02-23	2,140	2,185	2,130	2,185	18,300	273.13
2006-02-22	2,125	2,180	2,125	2,145	18,600	268.13
2006-02-21	2,005	2,170	2,005	2,120	53,500	265
2006-02-20	2,115	2,130	2,015	2,030	60,800	253.75
2006-02-17	2,260	2,265	2,120	2,135	48,300	266.88
2006-02-16	2,130	2,255	2,120	2,250	135,900	281.25
2006-02-15	2,165	2,220	2,105	2,170	183,300	271.25
2006-02-14	1,900	1,941	1,811	1,941	31,600	242.63
2006-02-13	1,960	1,960	1,882	1,916	50,000	239.50
2006-02-10	2,100	2,100	2,010	2,010	32,000	251.25
2006-02-09	2,140	2,140	2,025	2,060	56,600	257.50
2006-02-08	2,225	2,230	2,125	2,130	46,300	266.25
2006-02-07	2,255	2,255	2,210	2,210	34,000	276.25
2006-02-06	2,270	2,270	2,230	2,255	30,000	281.88
2006-02-03	2,245	2,250	2,210	2,230	44,800	278.75
2006-02-02	2,285	2,335	2,205	2,250	86,100	281.25
2006-02-01	2,250	2,300	2,230	2,280	125,100	285
2006-01-31	2,235	2,235	2,200	2,215	118,500	276.88
2006-01-30	2,275	2,280	2,140	2,155	184,800	269.38
2006-01-27	1,985	2,000	1,962	1,981	23,300	247.63
2006-01-26	1,889	1,968	1,885	1,966	30,700	245.75
2006-01-25	1,890	1,890	1,855	1,875	5,300	234.38
2006-01-24	1,800	1,870	1,800	1,857	12,600	232.13
2006-01-23	1,770	1,852	1,769	1,842	22,800	230.25
2006-01-20	1,860	1,899	1,840	1,850	32,500	231.25
2006-01-19	1,765	1,901	1,750	1,880	37,600	235
2006-01-18	1,900	1,900	1,652	1,772	37,200	221.50
2006-01-17	1,951	1,967	1,925	1,930	35,800	241.25
2006-01-16	1,982	1,984	1,971	1,980	20,300	247.50
2006-01-13	1,992	1,992	1,970	1,988	15,800	248.50
2006-01-12	1,996	2,000	1,991	1,994	14,600	249.25
2006-01-11	2,000	2,015	1,945	1,999	35,400	249.88
2006-01-10	2,025	2,045	2,005	2,005	41,100	250.63
2006-01-06	2,020	2,050	2,010	2,010	30,400	251.25
2006-01-05	2,060	2,060	2,005	2,005	43,700	250.63
2006-01-04	1,990	2,035	1,990	2,030	34,600	253.75

分割・併合履歴： [2021-09-29]1株→2株 [2019-12-27]1株→2株 [2006-03-28]1株→2株 [1997-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7508 (株)G-7ホールディングス の時系列データ [2006年度]

7508 (株)G-7ホールディングスの時系列データ [2006年度]