7508 (株)G-7ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 548 | 548 | 538 | 538 | 6,700 | 134.50 |
| 2009-12-29 | 549 | 549 | 542 | 546 | 6,500 | 136.50 |
| 2009-12-28 | 553 | 553 | 548 | 549 | 13,200 | 137.25 |
| 2009-12-25 | 553 | 553 | 549 | 550 | 7,000 | 137.50 |
| 2009-12-24 | 554 | 554 | 552 | 553 | 6,200 | 138.25 |
| 2009-12-22 | 549 | 554 | 548 | 554 | 13,700 | 138.50 |
| 2009-12-21 | 542 | 548 | 542 | 543 | 5,900 | 135.75 |
| 2009-12-18 | 540 | 545 | 539 | 543 | 10,400 | 135.75 |
| 2009-12-17 | 535 | 537 | 534 | 536 | 14,400 | 134 |
| 2009-12-16 | 531 | 535 | 526 | 534 | 6,800 | 133.50 |
| 2009-12-15 | 530 | 530 | 526 | 526 | 4,200 | 131.50 |
| 2009-12-14 | 528 | 529 | 521 | 528 | 6,700 | 132 |
| 2009-12-11 | 520 | 528 | 519 | 526 | 13,900 | 131.50 |
| 2009-12-10 | 521 | 523 | 513 | 516 | 17,600 | 129 |
| 2009-12-09 | 521 | 522 | 520 | 521 | 4,400 | 130.25 |
| 2009-12-08 | 523 | 524 | 520 | 520 | 6,700 | 130 |
| 2009-12-07 | 516 | 522 | 516 | 520 | 21,600 | 130 |
| 2009-12-04 | 516 | 516 | 515 | 515 | 7,000 | 128.75 |
| 2009-12-03 | 507 | 518 | 507 | 516 | 16,600 | 129 |
| 2009-12-02 | 500 | 508 | 499 | 506 | 19,400 | 126.50 |
| 2009-12-01 | 485 | 505 | 484 | 498 | 23,000 | 124.50 |
| 2009-11-30 | 464 | 480 | 461 | 480 | 11,400 | 120 |
| 2009-11-27 | 468 | 471 | 463 | 464 | 6,500 | 116 |
| 2009-11-26 | 467 | 473 | 461 | 470 | 14,300 | 117.50 |
| 2009-11-25 | 473 | 473 | 462 | 470 | 14,400 | 117.50 |
| 2009-11-24 | 462 | 475 | 461 | 468 | 9,700 | 117 |
| 2009-11-20 | 461 | 466 | 461 | 462 | 8,000 | 115.50 |
| 2009-11-19 | 474 | 478 | 466 | 470 | 5,700 | 117.50 |
| 2009-11-18 | 480 | 485 | 473 | 478 | 7,900 | 119.50 |
| 2009-11-17 | 485 | 489 | 480 | 484 | 7,700 | 121 |
| 2009-11-16 | 493 | 493 | 487 | 487 | 5,500 | 121.75 |
| 2009-11-13 | 493 | 496 | 490 | 490 | 6,800 | 122.50 |
| 2009-11-12 | 493 | 495 | 490 | 490 | 5,800 | 122.50 |
| 2009-11-11 | 500 | 500 | 495 | 495 | 7,000 | 123.75 |
| 2009-11-10 | 495 | 499 | 495 | 497 | 7,000 | 124.25 |
| 2009-11-09 | 500 | 500 | 495 | 496 | 5,500 | 124 |
| 2009-11-06 | 500 | 504 | 500 | 500 | 5,000 | 125 |
| 2009-11-05 | 509 | 509 | 500 | 502 | 4,300 | 125.50 |
| 2009-11-04 | 491 | 511 | 491 | 504 | 9,100 | 126 |
| 2009-11-02 | 491 | 503 | 484 | 500 | 15,900 | 125 |
| 2009-10-30 | 497 | 502 | 490 | 500 | 12,600 | 125 |
| 2009-10-29 | 495 | 498 | 487 | 495 | 14,400 | 123.75 |
| 2009-10-28 | 494 | 498 | 485 | 497 | 29,500 | 124.25 |
| 2009-10-27 | 487 | 487 | 475 | 482 | 5,100 | 120.50 |
| 2009-10-26 | 478 | 487 | 478 | 487 | 13,200 | 121.75 |
| 2009-10-23 | 490 | 491 | 483 | 484 | 5,800 | 121 |
| 2009-10-22 | 488 | 492 | 481 | 485 | 4,600 | 121.25 |
| 2009-10-21 | 490 | 493 | 483 | 486 | 9,000 | 121.50 |
| 2009-10-20 | 490 | 492 | 485 | 488 | 4,800 | 122 |
| 2009-10-19 | 472 | 483 | 472 | 480 | 3,900 | 120 |
| 2009-10-16 | 478 | 483 | 471 | 481 | 11,900 | 120.25 |
| 2009-10-15 | 478 | 480 | 476 | 479 | 9,300 | 119.75 |
| 2009-10-14 | 477 | 482 | 471 | 478 | 10,300 | 119.50 |
| 2009-10-13 | 474 | 480 | 469 | 472 | 9,500 | 118 |
| 2009-10-09 | 478 | 478 | 468 | 472 | 7,400 | 118 |
| 2009-10-08 | 471 | 479 | 462 | 474 | 15,100 | 118.50 |
| 2009-10-07 | 463 | 474 | 459 | 473 | 11,600 | 118.25 |
| 2009-10-06 | 455 | 462 | 451 | 456 | 10,100 | 114 |
| 2009-10-05 | 453 | 464 | 453 | 453 | 9,300 | 113.25 |
| 2009-10-02 | 460 | 460 | 452 | 454 | 19,900 | 113.50 |
| 2009-10-01 | 474 | 476 | 462 | 468 | 26,400 | 117 |
| 2009-09-30 | 490 | 491 | 474 | 487 | 25,600 | 121.75 |
| 2009-09-29 | 501 | 508 | 493 | 500 | 28,600 | 125 |
| 2009-09-28 | 501 | 515 | 490 | 509 | 37,400 | 127.25 |
| 2009-09-25 | 498 | 521 | 493 | 510 | 85,900 | 127.50 |
| 2009-09-24 | 538 | 543 | 528 | 543 | 177,300 | 135.75 |
| 2009-09-18 | 526 | 532 | 525 | 532 | 23,900 | 133 |
| 2009-09-17 | 530 | 531 | 528 | 529 | 16,800 | 132.25 |
| 2009-09-16 | 533 | 534 | 528 | 529 | 12,700 | 132.25 |
| 2009-09-15 | 525 | 533 | 523 | 530 | 19,100 | 132.50 |
| 2009-09-14 | 535 | 539 | 520 | 528 | 19,800 | 132 |
| 2009-09-11 | 540 | 540 | 533 | 534 | 20,300 | 133.50 |
| 2009-09-10 | 535 | 538 | 531 | 534 | 15,600 | 133.50 |
| 2009-09-09 | 534 | 538 | 533 | 533 | 9,800 | 133.25 |
| 2009-09-08 | 533 | 536 | 532 | 534 | 13,200 | 133.50 |
| 2009-09-07 | 538 | 543 | 533 | 533 | 14,100 | 133.25 |
| 2009-09-04 | 540 | 540 | 534 | 536 | 17,100 | 134 |
| 2009-09-03 | 544 | 545 | 538 | 539 | 17,700 | 134.75 |
| 2009-09-02 | 540 | 553 | 536 | 548 | 45,400 | 137 |
| 2009-09-01 | 538 | 544 | 532 | 539 | 18,800 | 134.75 |
| 2009-08-31 | 535 | 542 | 533 | 539 | 15,100 | 134.75 |
| 2009-08-28 | 538 | 547 | 531 | 533 | 28,600 | 133.25 |
| 2009-08-27 | 536 | 540 | 536 | 540 | 29,400 | 135 |
| 2009-08-26 | 538 | 538 | 530 | 534 | 20,000 | 133.50 |
| 2009-08-25 | 522 | 550 | 522 | 538 | 44,800 | 134.50 |
| 2009-08-24 | 525 | 535 | 520 | 521 | 34,000 | 130.25 |
| 2009-08-21 | 539 | 539 | 520 | 527 | 30,700 | 131.75 |
| 2009-08-20 | 535 | 540 | 508 | 536 | 102,900 | 134 |
| 2009-08-19 | 550 | 560 | 532 | 534 | 140,500 | 133.50 |
| 2009-08-18 | 537 | 573 | 537 | 553 | 251,600 | 138.25 |
| 2009-08-17 | 570 | 599 | 546 | 546 | 829,500 | 136.50 |
| 2009-08-14 | 498 | 520 | 490 | 520 | 150,500 | 130 |
| 2009-08-13 | 437 | 440 | 437 | 440 | 5,100 | 110 |
| 2009-08-12 | 434 | 438 | 425 | 431 | 13,000 | 107.75 |
| 2009-08-11 | 435 | 441 | 435 | 436 | 8,900 | 109 |
| 2009-08-10 | 427 | 434 | 426 | 431 | 7,400 | 107.75 |
| 2009-08-07 | 420 | 424 | 419 | 424 | 6,500 | 106 |
| 2009-08-06 | 420 | 420 | 417 | 418 | 5,400 | 104.50 |
| 2009-08-05 | 419 | 420 | 415 | 419 | 5,200 | 104.75 |
| 2009-08-04 | 418 | 418 | 415 | 415 | 6,400 | 103.75 |
| 2009-08-03 | 417 | 417 | 414 | 415 | 7,600 | 103.75 |
| 2009-07-31 | 415 | 415 | 412 | 412 | 4,000 | 103 |
| 2009-07-30 | 410 | 412 | 409 | 410 | 6,100 | 102.50 |
| 2009-07-29 | 407 | 409 | 406 | 407 | 3,700 | 101.75 |
| 2009-07-28 | 412 | 412 | 407 | 407 | 5,000 | 101.75 |
| 2009-07-27 | 415 | 415 | 406 | 407 | 14,200 | 101.75 |
| 2009-07-24 | 401 | 402 | 397 | 400 | 7,200 | 100 |
| 2009-07-23 | 400 | 400 | 397 | 397 | 4,100 | 99.25 |
| 2009-07-22 | 397 | 398 | 396 | 397 | 6,700 | 99.25 |
| 2009-07-21 | 399 | 400 | 396 | 397 | 4,800 | 99.25 |
| 2009-07-17 | 398 | 398 | 391 | 391 | 9,000 | 97.75 |
| 2009-07-16 | 393 | 395 | 387 | 387 | 5,700 | 96.75 |
| 2009-07-15 | 386 | 387 | 383 | 383 | 5,600 | 95.75 |
| 2009-07-14 | 391 | 391 | 379 | 386 | 13,400 | 96.50 |
| 2009-07-13 | 400 | 402 | 389 | 389 | 9,700 | 97.25 |
| 2009-07-10 | 402 | 402 | 395 | 396 | 9,800 | 99 |
| 2009-07-09 | 397 | 401 | 392 | 397 | 10,900 | 99.25 |
| 2009-07-08 | 410 | 411 | 400 | 408 | 9,400 | 102 |
| 2009-07-07 | 406 | 410 | 405 | 408 | 9,200 | 102 |
| 2009-07-06 | 400 | 405 | 399 | 402 | 6,600 | 100.50 |
| 2009-07-03 | 393 | 396 | 389 | 396 | 9,000 | 99 |
| 2009-07-02 | 390 | 394 | 390 | 393 | 4,900 | 98.25 |
| 2009-07-01 | 384 | 390 | 384 | 389 | 5,600 | 97.25 |
| 2009-06-30 | 383 | 389 | 383 | 389 | 10,100 | 97.25 |
| 2009-06-29 | 379 | 384 | 379 | 382 | 9,500 | 95.50 |
| 2009-06-26 | 379 | 379 | 375 | 378 | 4,300 | 94.50 |
| 2009-06-25 | 375 | 375 | 372 | 375 | 4,300 | 93.75 |
| 2009-06-24 | 376 | 376 | 372 | 373 | 4,700 | 93.25 |
| 2009-06-23 | 373 | 375 | 372 | 373 | 4,300 | 93.25 |
| 2009-06-22 | 374 | 376 | 374 | 374 | 9,200 | 93.50 |
| 2009-06-19 | 376 | 376 | 372 | 374 | 3,000 | 93.50 |
| 2009-06-18 | 373 | 375 | 373 | 374 | 5,000 | 93.50 |
| 2009-06-17 | 375 | 376 | 371 | 372 | 8,600 | 93 |
| 2009-06-16 | 375 | 376 | 368 | 376 | 9,000 | 94 |
| 2009-06-15 | 370 | 376 | 367 | 376 | 10,600 | 94 |
| 2009-06-12 | 370 | 371 | 369 | 370 | 16,800 | 92.50 |
| 2009-06-11 | 372 | 373 | 368 | 371 | 6,400 | 92.75 |
| 2009-06-10 | 365 | 367 | 365 | 367 | 5,800 | 91.75 |
| 2009-06-09 | 379 | 379 | 360 | 364 | 19,600 | 91 |
| 2009-06-08 | 377 | 377 | 368 | 368 | 11,500 | 92 |
| 2009-06-05 | 373 | 375 | 372 | 374 | 4,100 | 93.50 |
| 2009-06-04 | 368 | 372 | 367 | 371 | 3,600 | 92.75 |
| 2009-06-03 | 372 | 372 | 365 | 369 | 11,600 | 92.25 |
| 2009-06-02 | 361 | 364 | 361 | 362 | 6,400 | 90.50 |
| 2009-06-01 | 360 | 361 | 358 | 360 | 3,400 | 90 |
| 2009-05-29 | 357 | 359 | 356 | 359 | 3,000 | 89.75 |
| 2009-05-28 | 359 | 359 | 356 | 356 | 5,700 | 89 |
| 2009-05-27 | 362 | 362 | 359 | 359 | 5,400 | 89.75 |
| 2009-05-26 | 358 | 360 | 357 | 360 | 6,500 | 90 |
| 2009-05-25 | 359 | 360 | 357 | 357 | 13,800 | 89.25 |
| 2009-05-22 | 356 | 358 | 355 | 355 | 7,400 | 88.75 |
| 2009-05-21 | 358 | 359 | 355 | 357 | 7,500 | 89.25 |
| 2009-05-20 | 357 | 358 | 355 | 358 | 5,300 | 89.50 |
| 2009-05-19 | 354 | 357 | 352 | 356 | 7,400 | 89 |
| 2009-05-18 | 353 | 357 | 351 | 354 | 10,500 | 88.50 |
| 2009-05-15 | 352 | 352 | 345 | 349 | 6,800 | 87.25 |
| 2009-05-14 | 348 | 350 | 345 | 348 | 16,500 | 87 |
| 2009-05-13 | 349 | 350 | 344 | 347 | 17,100 | 86.75 |
| 2009-05-12 | 345 | 346 | 341 | 344 | 10,600 | 86 |
| 2009-05-11 | 345 | 346 | 343 | 345 | 12,200 | 86.25 |
| 2009-05-08 | 340 | 343 | 339 | 343 | 4,200 | 85.75 |
| 2009-05-07 | 340 | 340 | 338 | 338 | 3,000 | 84.50 |
| 2009-05-01 | 337 | 344 | 336 | 337 | 8,000 | 84.25 |
| 2009-04-30 | 338 | 339 | 336 | 337 | 7,200 | 84.25 |
| 2009-04-28 | 338 | 338 | 337 | 337 | 6,900 | 84.25 |
| 2009-04-27 | 339 | 341 | 338 | 338 | 8,300 | 84.50 |
| 2009-04-24 | 342 | 345 | 339 | 339 | 4,500 | 84.75 |
| 2009-04-23 | 342 | 342 | 340 | 340 | 6,200 | 85 |
| 2009-04-22 | 346 | 346 | 340 | 342 | 4,200 | 85.50 |
| 2009-04-21 | 343 | 343 | 340 | 341 | 6,500 | 85.25 |
| 2009-04-20 | 342 | 343 | 341 | 342 | 5,700 | 85.50 |
| 2009-04-17 | 342 | 343 | 338 | 341 | 5,600 | 85.25 |
| 2009-04-16 | 342 | 343 | 338 | 342 | 24,100 | 85.50 |
| 2009-04-15 | 343 | 343 | 341 | 342 | 9,900 | 85.50 |
| 2009-04-14 | 343 | 345 | 341 | 342 | 13,900 | 85.50 |
| 2009-04-13 | 346 | 354 | 343 | 344 | 15,300 | 86 |
| 2009-04-10 | 349 | 350 | 346 | 347 | 7,500 | 86.75 |
| 2009-04-09 | 348 | 348 | 345 | 348 | 12,000 | 87 |
| 2009-04-08 | 349 | 351 | 349 | 350 | 6,700 | 87.50 |
| 2009-04-07 | 352 | 352 | 346 | 349 | 11,500 | 87.25 |
| 2009-04-06 | 352 | 353 | 351 | 351 | 12,000 | 87.75 |
| 2009-04-03 | 359 | 360 | 352 | 353 | 16,000 | 88.25 |
| 2009-04-02 | 361 | 361 | 357 | 358 | 14,500 | 89.50 |
| 2009-04-01 | 361 | 362 | 359 | 361 | 6,000 | 90.25 |
| 2009-03-31 | 361 | 364 | 360 | 362 | 7,200 | 90.50 |
| 2009-03-30 | 368 | 368 | 364 | 364 | 7,100 | 91 |
| 2009-03-27 | 368 | 369 | 366 | 367 | 8,800 | 91.75 |
| 2009-03-26 | 364 | 367 | 351 | 366 | 43,900 | 91.50 |
| 2009-03-25 | 381 | 385 | 371 | 374 | 142,700 | 93.50 |
| 2009-03-24 | 387 | 387 | 369 | 383 | 33,600 | 95.75 |
| 2009-03-23 | 368 | 375 | 363 | 375 | 15,100 | 93.75 |
| 2009-03-19 | 359 | 360 | 357 | 358 | 12,000 | 89.50 |
| 2009-03-18 | 368 | 368 | 358 | 359 | 21,200 | 89.75 |
| 2009-03-17 | 366 | 366 | 362 | 363 | 14,000 | 90.75 |
| 2009-03-16 | 370 | 370 | 364 | 365 | 21,500 | 91.25 |
| 2009-03-13 | 360 | 366 | 360 | 365 | 17,500 | 91.25 |
| 2009-03-12 | 378 | 378 | 362 | 365 | 18,800 | 91.25 |
| 2009-03-11 | 380 | 380 | 373 | 373 | 7,800 | 93.25 |
| 2009-03-10 | 375 | 377 | 374 | 375 | 6,700 | 93.75 |
| 2009-03-09 | 380 | 382 | 377 | 378 | 8,600 | 94.50 |
| 2009-03-06 | 388 | 388 | 380 | 380 | 7,700 | 95 |
| 2009-03-05 | 382 | 390 | 381 | 387 | 7,300 | 96.75 |
| 2009-03-04 | 375 | 377 | 374 | 377 | 2,400 | 94.25 |
| 2009-03-03 | 374 | 378 | 374 | 376 | 3,400 | 94 |
| 2009-03-02 | 373 | 375 | 370 | 375 | 2,600 | 93.75 |
| 2009-02-27 | 372 | 374 | 370 | 374 | 3,300 | 93.50 |
| 2009-02-26 | 372 | 374 | 367 | 374 | 4,000 | 93.50 |
| 2009-02-25 | 374 | 375 | 363 | 371 | 5,200 | 92.75 |
| 2009-02-24 | 372 | 376 | 371 | 376 | 3,600 | 94 |
| 2009-02-23 | 373 | 378 | 373 | 377 | 2,300 | 94.25 |
| 2009-02-20 | 378 | 380 | 373 | 378 | 3,200 | 94.50 |
| 2009-02-19 | 378 | 378 | 372 | 377 | 2,400 | 94.25 |
| 2009-02-18 | 370 | 378 | 368 | 373 | 3,100 | 93.25 |
| 2009-02-17 | 368 | 380 | 367 | 376 | 3,200 | 94 |
| 2009-02-16 | 368 | 369 | 367 | 367 | 3,000 | 91.75 |
| 2009-02-13 | 365 | 367 | 361 | 367 | 4,600 | 91.75 |
| 2009-02-12 | 362 | 362 | 358 | 360 | 7,300 | 90 |
| 2009-02-10 | 366 | 366 | 362 | 362 | 1,500 | 90.50 |
| 2009-02-09 | 361 | 363 | 361 | 361 | 2,600 | 90.25 |
| 2009-02-06 | 363 | 369 | 362 | 363 | 4,300 | 90.75 |
| 2009-02-05 | 366 | 368 | 362 | 365 | 6,500 | 91.25 |
| 2009-02-04 | 366 | 368 | 365 | 368 | 2,300 | 92 |
| 2009-02-03 | 366 | 367 | 364 | 365 | 2,600 | 91.25 |
| 2009-02-02 | 365 | 369 | 364 | 365 | 5,400 | 91.25 |
| 2009-01-30 | 366 | 366 | 364 | 366 | 3,300 | 91.50 |
| 2009-01-29 | 368 | 369 | 366 | 366 | 3,600 | 91.50 |
| 2009-01-28 | 360 | 364 | 360 | 364 | 2,900 | 91 |
| 2009-01-27 | 361 | 365 | 360 | 361 | 9,100 | 90.25 |
| 2009-01-26 | 363 | 363 | 361 | 361 | 4,500 | 90.25 |
| 2009-01-23 | 365 | 366 | 360 | 363 | 3,900 | 90.75 |
| 2009-01-22 | 366 | 366 | 362 | 365 | 2,400 | 91.25 |
| 2009-01-21 | 368 | 369 | 364 | 365 | 8,700 | 91.25 |
| 2009-01-20 | 372 | 372 | 370 | 370 | 2,900 | 92.50 |
| 2009-01-19 | 370 | 377 | 370 | 372 | 2,500 | 93 |
| 2009-01-16 | 371 | 373 | 369 | 372 | 9,100 | 93 |
| 2009-01-15 | 375 | 377 | 371 | 371 | 3,900 | 92.75 |
| 2009-01-14 | 380 | 380 | 376 | 376 | 2,700 | 94 |
| 2009-01-13 | 380 | 380 | 371 | 371 | 5,100 | 92.75 |
| 2009-01-09 | 386 | 386 | 382 | 382 | 4,600 | 95.50 |
| 2009-01-08 | 390 | 390 | 383 | 386 | 5,200 | 96.50 |
| 2009-01-07 | 391 | 396 | 391 | 395 | 5,400 | 98.75 |
| 2009-01-06 | 388 | 390 | 388 | 390 | 2,800 | 97.50 |
| 2009-01-05 | 390 | 390 | 387 | 388 | 600 | 97 |
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
