7508 (株)G-7ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	368	371	368	369	1,400	92.25
2011-12-29	365	372	365	368	6,700	92
2011-12-28	367	368	367	367	1,600	91.75
2011-12-27	367	370	367	368	2,700	92
2011-12-26	368	370	367	368	4,100	92
2011-12-22	371	371	368	368	5,200	92
2011-12-21	373	373	368	371	7,900	92.75
2011-12-20	373	373	370	372	6,600	93
2011-12-19	368	371	368	371	5,700	92.75
2011-12-16	371	372	370	370	4,500	92.50
2011-12-15	371	371	368	371	4,600	92.75
2011-12-14	370	372	369	370	6,200	92.50
2011-12-13	371	371	369	369	1,800	92.25
2011-12-12	369	372	368	372	3,200	93
2011-12-09	368	369	367	367	8,000	91.75
2011-12-08	369	371	368	368	3,100	92
2011-12-07	370	371	368	368	4,000	92
2011-12-06	370	371	368	369	5,800	92.25
2011-12-05	371	373	371	373	1,100	93.25
2011-12-02	370	372	370	371	2,500	92.75
2011-12-01	373	378	364	377	11,000	94.25
2011-11-30	372	373	368	369	1,000	92.25
2011-11-29	371	371	365	371	4,200	92.75
2011-11-28	370	376	369	369	4,000	92.25
2011-11-25	372	372	371	372	1,900	93
2011-11-24	373	374	372	372	2,900	93
2011-11-22	375	377	373	374	2,000	93.50
2011-11-21	375	375	373	374	1,800	93.50
2011-11-18	377	377	373	373	3,300	93.25
2011-11-17	378	378	375	377	1,500	94.25
2011-11-16	376	378	375	378	1,600	94.50
2011-11-15	374	376	374	376	1,200	94
2011-11-14	376	376	375	376	1,500	94
2011-11-11	377	377	374	376	1,400	94
2011-11-10	370	376	370	374	7,700	93.50
2011-11-09	375	375	372	375	3,200	93.75
2011-11-08	374	375	372	372	2,000	93
2011-11-07	371	376	371	376	1,300	94
2011-11-04	370	376	369	376	2,800	94
2011-11-02	369	375	364	372	5,800	93
2011-11-01	373	376	369	371	8,100	92.75
2011-10-31	373	389	373	373	6,200	93.25
2011-10-28	378	383	375	377	13,800	94.25
2011-10-27	373	379	370	379	7,500	94.75
2011-10-26	375	378	373	375	3,400	93.75
2011-10-25	376	384	376	376	2,100	94
2011-10-24	377	390	376	376	6,400	94
2011-10-21	377	378	376	376	1,200	94
2011-10-20	375	379	375	377	2,800	94.25
2011-10-19	375	383	371	376	8,700	94
2011-10-18	381	382	377	379	3,400	94.75
2011-10-17	384	384	378	379	2,600	94.75
2011-10-14	381	387	375	380	5,000	95
2011-10-13	382	388	381	381	5,700	95.25
2011-10-12	384	388	380	384	4,200	96
2011-10-11	391	392	375	385	11,100	96.25
2011-10-07	380	389	380	387	3,100	96.75
2011-10-06	375	388	375	378	5,800	94.50
2011-10-05	381	384	373	373	4,300	93.25
2011-10-04	392	393	380	385	5,300	96.25
2011-10-03	394	396	390	393	3,300	98.25
2011-09-30	397	397	393	396	2,900	99
2011-09-29	387	398	384	398	4,900	99.50
2011-09-28	381	392	381	383	4,100	95.75
2011-09-27	394	396	390	396	11,700	99
2011-09-26	382	385	382	382	3,600	95.50
2011-09-22	381	386	381	381	5,300	95.25
2011-09-21	386	386	381	381	4,400	95.25
2011-09-20	393	393	384	386	6,700	96.50
2011-09-16	393	395	389	395	5,100	98.75
2011-09-15	396	396	391	395	2,600	98.75
2011-09-14	395	395	383	394	3,000	98.50
2011-09-13	395	395	393	394	2,700	98.50
2011-09-12	395	396	393	395	5,900	98.75
2011-09-09	395	398	392	395	11,600	98.75
2011-09-08	389	391	387	391	4,100	97.75
2011-09-07	379	388	378	388	7,100	97
2011-09-06	380	380	376	378	3,700	94.50
2011-09-05	379	380	375	380	4,000	95
2011-09-02	375	375	374	375	2,000	93.75
2011-09-01	376	376	373	375	3,700	93.75
2011-08-31	375	375	374	375	1,900	93.75
2011-08-30	370	375	370	375	8,700	93.75
2011-08-29	371	371	367	370	3,500	92.50
2011-08-26	370	373	370	372	1,900	93
2011-08-25	370	372	370	371	1,600	92.75
2011-08-24	370	371	369	369	3,600	92.25
2011-08-23	370	373	368	373	2,400	93.25
2011-08-22	370	372	370	370	3,800	92.50
2011-08-19	370	376	370	373	2,500	93.25
2011-08-18	377	377	372	376	2,600	94
2011-08-17	373	377	370	375	4,300	93.75
2011-08-16	370	373	370	373	2,800	93.25
2011-08-15	372	372	367	369	2,200	92.25
2011-08-12	368	372	364	365	4,400	91.25
2011-08-11	365	370	363	366	5,200	91.50
2011-08-10	376	376	364	365	7,100	91.25
2011-08-09	359	360	355	358	9,700	89.50
2011-08-08	377	385	369	369	13,800	92.25
2011-08-05	390	390	377	382	12,100	95.50
2011-08-04	398	400	398	398	7,800	99.50
2011-08-03	398	403	396	398	16,200	99.50
2011-08-02	402	402	399	400	2,400	100
2011-08-01	395	401	395	400	22,500	100
2011-07-29	395	398	395	396	12,900	99
2011-07-28	396	399	396	399	3,600	99.75
2011-07-27	402	402	397	400	7,400	100
2011-07-26	395	400	395	400	6,500	100
2011-07-25	403	403	398	398	5,500	99.50
2011-07-22	401	404	401	402	3,400	100.50
2011-07-21	401	401	401	401	1,900	100.25
2011-07-20	400	404	400	401	3,700	100.25
2011-07-19	400	401	400	401	5,300	100.25
2011-07-15	404	404	403	403	5,700	100.75
2011-07-14	400	405	400	404	3,300	101
2011-07-13	403	403	400	400	8,900	100
2011-07-12	400	403	400	403	2,600	100.75
2011-07-11	402	404	400	404	6,800	101
2011-07-08	399	400	398	400	8,000	100
2011-07-07	396	400	396	398	7,400	99.50
2011-07-06	397	398	396	396	4,100	99
2011-07-05	397	399	396	397	3,400	99.25
2011-07-04	390	400	385	396	13,300	99
2011-07-01	390	390	387	390	4,500	97.50
2011-06-30	380	388	380	388	5,300	97
2011-06-29	388	388	380	382	4,000	95.50
2011-06-28	379	386	379	385	3,600	96.25
2011-06-27	378	388	378	381	5,200	95.25
2011-06-24	383	383	377	378	3,700	94.50
2011-06-23	380	381	379	379	3,900	94.75
2011-06-22	376	380	376	380	3,700	95
2011-06-21	373	375	373	375	6,600	93.75
2011-06-20	373	376	373	374	1,500	93.50
2011-06-17	377	378	373	373	4,300	93.25
2011-06-16	376	377	374	374	2,500	93.50
2011-06-15	382	382	372	376	7,000	94
2011-06-14	372	381	372	381	5,100	95.25
2011-06-13	372	373	371	372	8,200	93
2011-06-10	380	380	374	376	7,300	94
2011-06-09	373	373	372	373	2,600	93.25
2011-06-08	372	375	372	373	1,700	93.25
2011-06-07	370	373	370	372	9,500	93
2011-06-06	375	376	371	371	4,600	92.75
2011-06-03	378	379	377	377	4,000	94.25
2011-06-02	373	378	373	378	7,100	94.50
2011-06-01	382	383	377	378	10,800	94.50
2011-05-31	383	385	382	382	5,400	95.50
2011-05-30	383	387	381	386	6,400	96.50
2011-05-27	385	385	373	383	16,400	95.75
2011-05-26	386	390	386	389	3,800	97.25
2011-05-25	388	388	386	388	6,100	97
2011-05-24	393	393	390	391	3,900	97.75
2011-05-23	394	394	392	393	1,200	98.25
2011-05-20	394	395	392	392	2,700	98
2011-05-19	396	397	395	395	1,500	98.75
2011-05-18	394	397	391	395	7,500	98.75
2011-05-17	400	400	395	396	7,100	99
2011-05-16	400	402	398	400	5,800	100
2011-05-13	409	409	403	405	12,400	101.25
2011-05-12	409	412	409	411	5,800	102.75
2011-05-11	412	412	408	408	4,800	102
2011-05-10	407	410	407	409	2,500	102.25
2011-05-09	410	410	407	408	4,300	102
2011-05-06	410	414	409	410	4,700	102.50
2011-05-02	410	415	409	413	7,000	103.25
2011-04-28	405	410	405	410	7,700	102.50
2011-04-27	407	407	404	405	3,800	101.25
2011-04-26	408	408	404	407	8,900	101.75
2011-04-25	410	410	408	409	7,800	102.25
2011-04-22	412	413	411	411	2,800	102.75
2011-04-21	415	415	411	412	7,300	103
2011-04-20	412	416	412	415	2,500	103.75
2011-04-19	419	419	410	413	5,000	103.25
2011-04-18	417	420	417	420	1,800	105
2011-04-15	425	425	420	420	4,400	105
2011-04-14	418	427	418	422	3,300	105.50
2011-04-13	417	425	417	422	2,500	105.50
2011-04-12	425	425	415	417	3,500	104.25
2011-04-11	417	426	417	425	7,800	106.25
2011-04-08	423	426	422	425	4,000	106.25
2011-04-07	431	431	425	428	7,000	107
2011-04-06	431	431	427	427	8,700	106.75
2011-04-05	432	435	431	432	8,300	108
2011-04-04	435	435	431	431	10,100	107.75
2011-04-01	432	440	432	436	11,800	109
2011-03-31	437	440	435	439	8,700	109.75
2011-03-30	435	439	435	437	9,000	109.25
2011-03-29	430	434	426	433	12,700	108.25
2011-03-28	441	441	432	433	37,000	108.25
2011-03-25	431	445	431	443	19,200	110.75
2011-03-24	442	456	437	437	12,600	109.25
2011-03-23	444	450	438	449	14,600	112.25
2011-03-22	435	442	431	439	21,300	109.75
2011-03-18	410	424	406	419	29,300	104.75
2011-03-17	401	416	400	410	35,100	102.50
2011-03-16	355	408	350	400	40,800	100
2011-03-15	422	422	350	363	38,200	90.75
2011-03-14	415	445	415	430	35,000	107.50
2011-03-11	500	500	495	495	23,800	123.75
2011-03-10	500	501	499	499	6,500	124.75
2011-03-09	502	504	499	499	6,200	124.75
2011-03-08	505	506	500	500	8,300	125
2011-03-07	507	507	503	505	7,800	126.25
2011-03-04	509	511	504	509	11,700	127.25
2011-03-03	500	509	500	508	11,100	127
2011-03-02	501	507	500	500	18,300	125
2011-03-01	502	506	501	502	14,600	125.50
2011-02-28	496	502	494	502	20,200	125.50
2011-02-25	484	500	483	496	36,400	124
2011-02-24	501	509	491	491	77,400	122.75
2011-02-23	507	520	503	514	105,100	128.50
2011-02-22	572	572	528	537	50,200	134.25
2011-02-21	568	573	567	567	10,000	141.75
2011-02-18	553	563	548	563	18,500	140.75
2011-02-17	541	554	539	554	20,000	138.50
2011-02-16	529	542	529	535	12,500	133.75
2011-02-15	527	529	525	528	15,900	132
2011-02-14	526	529	525	527	23,000	131.75
2011-02-10	527	529	523	525	22,400	131.25
2011-02-09	529	531	526	527	19,700	131.75
2011-02-08	530	533	525	525	41,700	131.25
2011-02-07	532	533	529	530	13,800	132.50
2011-02-04	533	535	532	532	7,400	133
2011-02-03	538	538	530	531	16,500	132.75
2011-02-02	533	545	528	541	19,200	135.25
2011-02-01	536	538	533	533	3,400	133.25
2011-01-31	540	540	535	536	4,200	134
2011-01-28	545	545	540	540	6,200	135
2011-01-27	551	551	544	545	3,600	136.25
2011-01-26	548	548	543	544	3,700	136
2011-01-25	539	549	539	547	3,400	136.75
2011-01-24	538	541	538	540	3,900	135
2011-01-21	555	555	537	539	16,300	134.75
2011-01-20	554	555	550	552	3,800	138
2011-01-19	551	552	550	552	5,600	138
2011-01-18	546	548	544	547	5,900	136.75
2011-01-17	544	548	544	548	4,400	137
2011-01-14	545	545	541	542	8,200	135.50
2011-01-13	543	544	541	541	5,600	135.25
2011-01-12	540	543	538	538	7,300	134.50
2011-01-11	535	543	531	537	10,100	134.25
2011-01-07	526	528	525	526	4,400	131.50
2011-01-06	525	528	522	527	4,900	131.75
2011-01-05	519	521	518	521	5,100	130.25
2011-01-04	515	517	514	517	7,800	129.25

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 [2011年度]

7508 (株)G-7ホールディングスの時系列データ [2011年度]