7508 (株)G-7ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	514	515	510	512	4,400	128
2010-12-29	508	512	508	512	4,600	128
2010-12-28	506	508	506	508	3,800	127
2010-12-27	505	506	502	506	6,100	126.50
2010-12-24	508	508	503	506	5,800	126.50
2010-12-22	505	506	501	505	7,900	126.25
2010-12-21	513	514	505	506	11,700	126.50
2010-12-20	517	517	508	512	12,000	128
2010-12-17	515	516	510	514	9,200	128.50
2010-12-16	512	514	511	514	6,500	128.50
2010-12-15	512	512	510	511	5,600	127.75
2010-12-14	510	512	507	509	8,200	127.25
2010-12-13	495	514	495	506	21,000	126.50
2010-12-10	491	491	487	491	14,300	122.75
2010-12-09	488	489	485	489	6,900	122.25
2010-12-08	482	483	478	483	4,500	120.75
2010-12-07	480	480	476	480	5,600	120
2010-12-06	474	480	468	480	8,300	120
2010-12-03	476	477	474	474	4,000	118.50
2010-12-02	478	478	470	476	5,300	119
2010-12-01	472	477	470	474	4,600	118.50
2010-11-30	475	477	471	472	8,100	118
2010-11-29	474	479	473	475	4,900	118.75
2010-11-26	474	477	473	473	5,900	118.25
2010-11-25	479	480	474	477	5,500	119.25
2010-11-24	476	478	474	475	4,900	118.75
2010-11-22	476	480	476	479	4,900	119.75
2010-11-19	477	479	471	474	5,900	118.50
2010-11-18	476	478	475	476	3,600	119
2010-11-17	473	476	473	476	5,200	119
2010-11-16	476	479	471	474	11,300	118.50
2010-11-15	471	472	466	470	9,500	117.50
2010-11-12	457	465	457	463	9,400	115.75
2010-11-11	454	458	452	454	7,700	113.50
2010-11-10	440	450	440	449	7,900	112.25
2010-11-09	440	446	439	440	11,300	110
2010-11-08	436	449	436	439	11,800	109.75
2010-11-05	442	442	430	431	15,700	107.75
2010-11-04	452	453	434	434	17,400	108.50
2010-11-02	458	458	449	449	8,800	112.25
2010-11-01	455	458	455	455	3,500	113.75
2010-10-29	460	461	453	458	13,700	114.50
2010-10-28	467	468	461	461	20,100	115.25
2010-10-27	475	475	471	475	5,500	118.75
2010-10-26	460	475	460	475	9,000	118.75
2010-10-25	460	479	460	461	17,700	115.25
2010-10-22	477	477	466	467	19,400	116.75
2010-10-21	485	485	478	479	6,900	119.75
2010-10-20	487	487	482	482	8,000	120.50
2010-10-19	494	494	488	490	7,500	122.50
2010-10-18	490	499	490	496	3,600	124
2010-10-15	503	503	492	492	12,600	123
2010-10-14	504	507	503	503	10,800	125.75
2010-10-13	513	514	501	504	15,600	126
2010-10-12	520	523	518	518	5,000	129.50
2010-10-08	528	529	522	523	4,900	130.75
2010-10-07	524	529	522	529	3,800	132.25
2010-10-06	529	530	525	526	5,300	131.50
2010-10-05	528	528	521	525	5,800	131.25
2010-10-04	528	530	527	527	5,000	131.75
2010-10-01	537	537	531	531	5,600	132.75
2010-09-30	541	541	535	535	7,400	133.75
2010-09-29	536	543	536	543	10,900	135.75
2010-09-28	542	542	522	537	95,100	134.25
2010-09-27	545	555	544	548	352,600	137
2010-09-24	551	552	548	548	27,600	137
2010-09-22	549	553	548	551	10,600	137.75
2010-09-21	553	555	550	550	11,100	137.50
2010-09-17	553	554	552	552	8,900	138
2010-09-16	556	557	554	555	4,000	138.75
2010-09-15	553	555	550	555	5,200	138.75
2010-09-14	555	556	550	552	4,000	138
2010-09-13	549	554	549	552	6,500	138
2010-09-10	540	547	540	547	14,100	136.75
2010-09-09	541	546	540	545	5,900	136.25
2010-09-08	544	545	541	541	4,600	135.25
2010-09-07	544	548	543	544	3,100	136
2010-09-06	537	543	537	542	4,600	135.50
2010-09-03	539	541	536	540	9,000	135
2010-09-02	528	531	528	529	2,000	132.25
2010-09-01	531	531	526	527	3,800	131.75
2010-08-31	530	531	526	526	3,800	131.50
2010-08-30	527	534	526	530	4,200	132.50
2010-08-27	520	524	520	524	2,900	131
2010-08-26	518	525	518	523	3,800	130.75
2010-08-25	522	522	520	521	2,600	130.25
2010-08-24	522	522	520	522	3,400	130.50
2010-08-23	526	527	522	522	4,400	130.50
2010-08-20	528	528	525	525	3,300	131.25
2010-08-19	526	527	526	527	1,500	131.75
2010-08-18	528	528	525	526	2,400	131.50
2010-08-17	523	524	523	524	3,000	131
2010-08-16	531	531	521	525	5,800	131.25
2010-08-13	522	526	521	523	3,100	130.75
2010-08-12	523	524	521	522	5,800	130.50
2010-08-11	535	535	525	525	2,800	131.25
2010-08-10	530	538	527	530	3,800	132.50
2010-08-09	523	536	523	530	5,000	132.50
2010-08-06	530	530	526	528	2,100	132
2010-08-05	525	529	525	529	2,800	132.25
2010-08-04	530	531	525	525	4,700	131.25
2010-08-03	530	532	528	529	1,900	132.25
2010-08-02	525	536	525	525	2,200	131.25
2010-07-30	530	532	525	525	4,600	131.25
2010-07-29	536	544	534	534	4,300	133.50
2010-07-28	538	538	533	536	2,400	134
2010-07-27	542	542	537	538	6,400	134.50
2010-07-26	530	533	530	532	2,600	133
2010-07-23	520	530	520	526	4,700	131.50
2010-07-22	517	526	517	526	3,900	131.50
2010-07-21	519	522	517	517	4,000	129.25
2010-07-20	523	523	518	519	5,900	129.75
2010-07-16	528	528	524	525	2,700	131.25
2010-07-15	533	534	528	528	4,200	132
2010-07-14	533	538	530	533	2,900	133.25
2010-07-13	528	528	523	523	6,300	130.75
2010-07-12	518	524	518	521	3,000	130.25
2010-07-09	522	522	516	517	4,500	129.25
2010-07-08	515	521	510	516	6,500	129
2010-07-07	515	517	513	514	2,500	128.50
2010-07-06	512	516	511	515	2,200	128.75
2010-07-05	512	520	510	514	5,600	128.50
2010-07-02	516	517	513	513	6,200	128.25
2010-07-01	520	521	518	519	3,800	129.75
2010-06-30	522	522	521	521	2,300	130.25
2010-06-29	526	531	525	526	2,900	131.50
2010-06-28	533	533	526	526	3,600	131.50
2010-06-25	535	537	530	531	6,100	132.75
2010-06-24	536	540	536	537	3,800	134.25
2010-06-23	546	546	537	537	6,000	134.25
2010-06-22	541	548	540	546	2,400	136.50
2010-06-21	545	550	536	545	7,000	136.25
2010-06-18	539	540	533	536	4,000	134
2010-06-17	535	537	531	536	3,400	134
2010-06-16	539	539	531	533	3,800	133.25
2010-06-15	530	533	526	529	3,900	132.25
2010-06-14	532	533	526	529	6,500	132.25
2010-06-11	530	530	521	522	10,000	130.50
2010-06-10	527	527	519	521	5,800	130.25
2010-06-09	525	526	523	526	2,200	131.50
2010-06-08	521	531	521	529	4,000	132.25
2010-06-07	521	524	520	524	8,100	131
2010-06-04	523	534	523	529	4,000	132.25
2010-06-03	526	529	521	524	5,700	131
2010-06-02	522	527	520	524	4,500	131
2010-06-01	525	525	520	522	4,000	130.50
2010-05-31	516	527	516	527	6,500	131.75
2010-05-28	538	539	515	516	12,900	129
2010-05-27	515	521	515	518	12,200	129.50
2010-05-26	529	530	512	514	11,600	128.50
2010-05-25	556	556	530	531	9,300	132.75
2010-05-24	545	553	542	552	10,900	138
2010-05-21	561	567	552	555	14,400	138.75
2010-05-20	570	570	563	567	5,200	141.75
2010-05-19	562	571	562	570	9,300	142.50
2010-05-18	585	589	573	574	9,700	143.50
2010-05-17	589	590	585	585	10,700	146.25
2010-05-14	585	589	584	588	16,100	147
2010-05-13	587	587	582	583	6,000	145.75
2010-05-12	576	583	576	582	6,800	145.50
2010-05-11	587	587	570	575	17,500	143.75
2010-05-10	562	593	561	568	16,300	142
2010-05-07	578	578	565	567	30,500	141.75
2010-05-06	606	606	596	598	12,900	149.50
2010-04-30	612	614	611	611	9,400	152.75
2010-04-28	612	616	611	612	9,500	153
2010-04-27	624	624	621	622	7,300	155.50
2010-04-26	624	627	623	624	8,900	156
2010-04-23	618	626	618	623	8,200	155.75
2010-04-22	627	627	617	619	10,200	154.75
2010-04-21	618	627	618	626	8,300	156.50
2010-04-20	615	618	615	617	9,300	154.25
2010-04-19	618	619	616	618	8,900	154.50
2010-04-16	625	626	620	620	11,500	155
2010-04-15	624	627	621	626	11,800	156.50
2010-04-14	627	627	621	626	9,500	156.50
2010-04-13	629	630	623	626	6,900	156.50
2010-04-12	625	629	619	628	10,200	157
2010-04-09	626	629	624	625	6,600	156.25
2010-04-08	631	631	625	627	8,300	156.75
2010-04-07	631	634	630	631	7,500	157.75
2010-04-06	631	634	630	631	7,400	157.75
2010-04-05	630	635	626	632	8,200	158
2010-04-02	629	635	629	634	10,800	158.50
2010-04-01	623	636	622	634	13,800	158.50
2010-03-31	638	645	630	630	17,500	157.50
2010-03-30	623	645	610	639	30,400	159.75
2010-03-29	615	636	589	630	93,700	157.50
2010-03-26	633	646	633	637	169,200	159.25
2010-03-25	645	649	643	643	40,500	160.75
2010-03-24	649	650	642	648	20,800	162
2010-03-23	645	649	645	647	31,700	161.75
2010-03-19	641	645	640	645	15,600	161.25
2010-03-18	627	642	627	639	26,000	159.75
2010-03-17	625	629	625	629	13,300	157.25
2010-03-16	627	629	625	628	10,200	157
2010-03-15	618	627	616	627	13,600	156.75
2010-03-12	630	630	597	610	42,500	152.50
2010-03-11	622	631	619	630	22,000	157.50
2010-03-10	597	630	596	617	49,000	154.25
2010-03-09	584	598	584	596	18,900	149
2010-03-08	579	583	577	581	17,400	145.25
2010-03-05	576	579	573	577	9,700	144.25
2010-03-04	568	575	566	572	6,000	143
2010-03-03	575	575	563	568	13,800	142
2010-03-02	573	576	572	576	9,600	144
2010-03-01	580	582	565	577	20,700	144.25
2010-02-26	557	580	557	580	16,100	145
2010-02-25	553	555	551	555	6,200	138.75
2010-02-24	551	555	548	552	12,200	138
2010-02-23	550	550	544	549	11,000	137.25
2010-02-22	538	549	533	542	36,000	135.50
2010-02-19	520	520	510	512	4,500	128
2010-02-18	514	516	512	516	3,100	129
2010-02-17	505	516	505	514	13,000	128.50
2010-02-16	515	515	505	511	13,000	127.75
2010-02-15	516	518	514	516	10,700	129
2010-02-12	535	535	518	521	12,700	130.25
2010-02-10	526	526	521	521	2,500	130.25
2010-02-09	522	526	520	523	6,600	130.75
2010-02-08	520	526	520	522	12,400	130.50
2010-02-05	512	518	512	513	7,600	128.25
2010-02-04	508	514	506	510	6,700	127.50
2010-02-03	505	505	501	502	7,500	125.50
2010-02-02	503	507	500	501	6,700	125.25
2010-02-01	502	504	501	502	5,900	125.50
2010-01-29	511	511	502	502	10,200	125.50
2010-01-28	512	512	511	512	3,900	128
2010-01-27	518	521	512	512	6,700	128
2010-01-26	521	524	518	518	3,900	129.50
2010-01-25	526	526	520	521	11,700	130.25
2010-01-22	532	533	530	531	5,300	132.75
2010-01-21	535	538	534	534	7,500	133.50
2010-01-20	540	540	533	536	3,900	134
2010-01-19	536	539	533	533	4,300	133.25
2010-01-18	533	535	533	533	5,000	133.25
2010-01-15	531	534	530	530	3,500	132.50
2010-01-14	530	532	530	531	3,100	132.75
2010-01-13	530	543	530	530	5,900	132.50
2010-01-12	540	540	536	536	4,700	134
2010-01-08	545	545	536	539	4,800	134.75
2010-01-07	546	546	530	535	9,000	133.75
2010-01-06	547	547	543	546	3,700	136.50
2010-01-05	549	549	541	544	3,300	136
2010-01-04	548	549	540	544	7,200	136

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 [2010年度]

7508 (株)G-7ホールディングスの時系列データ [2010年度]