7508 (株)G-7ホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	448	450	444	444	18,400	111
2012-12-27	448	448	444	446	12,300	111.50
2012-12-26	439	447	437	446	25,900	111.50
2012-12-25	432	439	432	439	26,300	109.75
2012-12-21	435	437	432	434	12,800	108.50
2012-12-20	436	436	430	434	19,600	108.50
2012-12-19	428	434	427	433	16,100	108.25
2012-12-18	426	431	426	427	14,800	106.75
2012-12-17	428	432	426	426	18,200	106.50
2012-12-14	426	428	424	428	21,500	107
2012-12-13	423	426	422	424	6,300	106
2012-12-12	425	426	421	422	7,100	105.50
2012-12-11	425	427	423	427	13,600	106.75
2012-12-10	421	425	421	421	10,700	105.25
2012-12-07	421	425	415	424	43,100	106
2012-12-06	419	425	418	425	11,500	106.25
2012-12-05	419	426	414	415	39,800	103.75
2012-12-04	417	422	415	420	5,300	105
2012-12-03	420	420	415	417	9,300	104.25
2012-11-30	412	419	412	418	10,700	104.50
2012-11-29	423	423	409	409	46,500	102.25
2012-11-28	428	429	412	416	44,500	104
2012-11-27	427	427	423	427	6,300	106.75
2012-11-26	424	426	421	426	5,700	106.50
2012-11-22	422	429	418	425	20,500	106.25
2012-11-21	410	423	408	417	14,200	104.25
2012-11-20	417	419	407	410	11,800	102.50
2012-11-19	417	420	416	420	2,700	105
2012-11-16	414	421	414	417	6,100	104.25
2012-11-15	413	417	412	414	6,800	103.50
2012-11-14	416	416	411	415	8,700	103.75
2012-11-13	404	416	404	413	11,600	103.25
2012-11-12	404	406	404	405	2,400	101.25
2012-11-09	404	406	404	404	3,500	101
2012-11-08	409	409	402	405	6,000	101.25
2012-11-07	411	413	410	412	2,500	103
2012-11-06	415	418	409	416	9,600	104
2012-11-05	406	409	406	409	3,000	102.25
2012-11-02	407	410	406	407	3,600	101.75
2012-11-01	408	408	406	407	2,900	101.75
2012-10-31	405	410	405	410	13,800	102.50
2012-10-30	405	408	405	406	4,200	101.50
2012-10-29	406	407	404	405	6,600	101.25
2012-10-26	406	406	404	406	6,700	101.50
2012-10-25	405	407	404	407	4,400	101.75
2012-10-24	405	406	404	406	3,900	101.50
2012-10-23	407	408	405	408	2,100	102
2012-10-22	405	407	403	407	3,200	101.75
2012-10-19	400	405	400	405	4,700	101.25
2012-10-18	400	405	400	405	5,800	101.25
2012-10-17	400	402	400	402	2,400	100.50
2012-10-16	400	401	400	400	2,700	100
2012-10-15	401	401	399	400	4,600	100
2012-10-12	403	403	399	400	5,000	100
2012-10-11	400	401	400	401	2,100	100.25
2012-10-10	401	401	400	401	2,300	100.25
2012-10-09	400	401	400	400	3,600	100
2012-10-05	400	401	400	400	1,700	100
2012-10-04	402	402	400	402	3,300	100.50
2012-10-03	399	402	399	402	2,100	100.50
2012-10-02	400	401	400	400	4,300	100
2012-10-01	400	402	400	402	4,200	100.50
2012-09-28	404	405	400	400	1,500	100
2012-09-27	400	404	400	404	3,400	101
2012-09-26	400	404	392	403	5,500	100.75
2012-09-25	402	404	401	404	4,800	101
2012-09-24	402	403	397	403	6,700	100.75
2012-09-21	397	402	397	402	4,500	100.50
2012-09-20	397	402	397	402	3,300	100.50
2012-09-19	396	401	396	401	4,100	100.25
2012-09-18	400	401	398	401	6,800	100.25
2012-09-14	393	399	393	399	9,000	99.75
2012-09-13	391	395	391	395	3,400	98.75
2012-09-12	398	398	390	396	2,300	99
2012-09-11	398	398	390	398	3,000	99.50
2012-09-10	392	395	392	395	1,800	98.75
2012-09-07	390	396	390	392	5,100	98
2012-09-06	391	394	391	393	1,700	98.25
2012-09-05	390	391	390	391	1,500	97.75
2012-09-04	389	393	388	388	5,100	97
2012-09-03	397	397	390	392	6,400	98
2012-08-31	398	400	398	398	1,200	99.50
2012-08-30	402	403	399	399	2,800	99.75
2012-08-29	405	405	402	403	2,700	100.75
2012-08-28	408	408	404	404	1,900	101
2012-08-27	407	409	407	409	1,300	102.25
2012-08-24	405	410	402	410	4,400	102.50
2012-08-23	404	406	401	401	2,000	100.25
2012-08-22	405	405	402	404	2,600	101
2012-08-21	399	408	399	405	7,000	101.25
2012-08-20	401	401	398	400	1,900	100
2012-08-17	399	404	396	404	7,200	101
2012-08-16	401	407	401	406	5,500	101.50
2012-08-15	404	404	392	399	7,200	99.75
2012-08-14	400	404	392	404	4,300	101
2012-08-13	395	400	391	399	2,600	99.75
2012-08-10	405	405	398	399	3,700	99.75
2012-08-09	400	407	399	406	6,600	101.50
2012-08-08	398	400	395	400	3,200	100
2012-08-07	396	397	386	396	3,200	99
2012-08-06	400	400	384	398	7,800	99.50
2012-08-03	401	401	392	401	2,400	100.25
2012-08-02	407	407	398	405	3,900	101.25
2012-08-01	406	408	403	404	2,300	101
2012-07-31	410	410	404	405	2,600	101.25
2012-07-30	405	405	403	404	1,900	101
2012-07-27	413	414	401	405	8,300	101.25
2012-07-26	400	402	399	401	13,300	100.25
2012-07-25	400	401	393	398	7,400	99.50
2012-07-24	397	402	391	401	6,500	100.25
2012-07-23	400	401	394	394	11,600	98.50
2012-07-20	400	402	399	400	7,400	100
2012-07-19	401	401	399	400	7,600	100
2012-07-18	400	402	399	401	8,200	100.25
2012-07-17	400	402	399	400	17,000	100
2012-07-13	400	403	399	400	35,300	100
2012-07-12	402	402	400	400	2,600	100
2012-07-11	405	405	400	400	5,000	100
2012-07-10	403	404	397	401	10,600	100.25
2012-07-09	397	401	397	400	6,100	100
2012-07-06	400	402	395	396	13,200	99
2012-07-05	397	402	397	402	7,600	100.50
2012-07-04	406	406	401	405	4,300	101.25
2012-07-03	408	408	404	406	1,900	101.50
2012-07-02	409	410	401	404	9,000	101
2012-06-29	401	408	401	408	11,500	102
2012-06-28	408	408	403	408	5,400	102
2012-06-27	398	409	397	409	9,300	102.25
2012-06-26	391	398	391	398	7,900	99.50
2012-06-25	391	394	390	390	13,700	97.50
2012-06-22	390	390	385	390	7,800	97.50
2012-06-21	390	390	389	389	600	97.25
2012-06-20	389	389	385	385	1,500	96.25
2012-06-19	385	390	384	388	2,300	97
2012-06-18	389	389	384	385	7,200	96.25
2012-06-15	390	390	383	386	3,200	96.50
2012-06-14	389	389	384	385	3,600	96.25
2012-06-13	383	387	383	387	1,300	96.75
2012-06-12	383	383	383	383	200	95.75
2012-06-11	394	394	383	383	5,000	95.75
2012-06-08	390	390	388	389	6,200	97.25
2012-06-07	388	390	388	390	4,600	97.50
2012-06-06	385	390	382	390	3,300	97.50
2012-06-05	377	381	377	381	2,100	95.25
2012-06-04	382	382	376	376	3,700	94
2012-06-01	382	388	382	388	1,700	97
2012-05-31	383	390	382	390	3,500	97.50
2012-05-30	393	394	385	391	3,100	97.75
2012-05-29	381	400	375	399	8,400	99.75
2012-05-28	387	387	380	381	3,200	95.25
2012-05-25	378	380	375	379	11,300	94.75
2012-05-24	376	380	376	378	2,500	94.50
2012-05-23	380	384	378	382	4,500	95.50
2012-05-22	382	388	382	388	4,500	97
2012-05-21	376	385	376	383	2,000	95.75
2012-05-18	375	380	370	375	13,400	93.75
2012-05-17	395	395	385	390	6,800	97.50
2012-05-16	400	400	387	393	6,200	98.25
2012-05-15	395	400	380	400	17,100	100
2012-05-14	400	403	395	397	6,500	99.25
2012-05-11	412	412	385	400	12,900	100
2012-05-10	408	408	401	408	4,200	102
2012-05-09	413	414	408	410	6,400	102.50
2012-05-08	415	416	411	413	10,600	103.25
2012-05-07	401	412	401	410	5,900	102.50
2012-05-02	406	408	404	408	4,200	102
2012-05-01	408	408	405	406	1,000	101.50
2012-04-27	410	410	406	410	3,600	102.50
2012-04-26	408	410	407	407	3,500	101.75
2012-04-25	404	406	403	406	3,800	101.50
2012-04-24	405	405	400	403	3,900	100.75
2012-04-23	406	407	406	406	3,300	101.50
2012-04-20	405	411	405	407	3,300	101.75
2012-04-19	403	408	403	405	1,300	101.25
2012-04-18	406	413	406	411	6,700	102.75
2012-04-17	402	406	400	400	3,700	100
2012-04-16	401	403	400	402	3,000	100.50
2012-04-13	407	407	403	403	1,300	100.75
2012-04-12	400	407	400	407	2,500	101.75
2012-04-11	399	405	399	402	4,500	100.50
2012-04-10	401	403	399	401	6,100	100.25
2012-04-09	400	407	400	401	3,000	100.25
2012-04-06	405	406	400	406	12,100	101.50
2012-04-05	407	408	405	408	4,000	102
2012-04-04	419	419	409	410	10,200	102.50
2012-04-03	421	423	415	417	11,000	104.25
2012-04-02	422	428	422	422	6,500	105.50
2012-03-30	433	433	423	423	3,100	105.75
2012-03-29	423	433	423	432	5,500	108
2012-03-28	429	429	423	423	6,300	105.75
2012-03-27	431	434	430	434	11,500	108.50
2012-03-26	430	434	429	431	10,400	107.75
2012-03-23	427	430	426	430	3,800	107.50
2012-03-22	427	430	426	428	4,500	107
2012-03-21	425	434	425	427	17,100	106.75
2012-03-19	432	433	424	424	11,400	106
2012-03-16	422	431	421	427	24,000	106.75
2012-03-15	418	422	415	422	18,700	105.50
2012-03-14	417	420	416	418	8,100	104.50
2012-03-13	418	419	415	417	6,800	104.25
2012-03-12	417	419	416	419	6,100	104.75
2012-03-09	425	425	416	417	16,800	104.25
2012-03-08	412	419	410	419	8,200	104.75
2012-03-07	410	412	409	412	6,500	103
2012-03-06	415	415	411	412	2,100	103
2012-03-05	418	418	415	415	2,800	103.75
2012-03-02	416	420	416	419	3,100	104.75
2012-03-01	417	422	416	419	4,500	104.75
2012-02-29	420	426	418	422	12,200	105.50
2012-02-28	416	420	416	420	5,000	105
2012-02-27	420	423	417	419	13,300	104.75
2012-02-24	416	420	415	420	10,400	105
2012-02-23	416	419	413	416	7,900	104
2012-02-22	414	415	410	415	2,600	103.75
2012-02-21	406	417	406	409	9,000	102.25
2012-02-20	407	411	407	410	9,400	102.50
2012-02-17	404	408	404	408	7,200	102
2012-02-16	407	407	405	405	3,400	101.25
2012-02-15	405	410	404	407	5,200	101.75
2012-02-14	407	410	405	407	8,900	101.75
2012-02-13	402	409	400	404	6,900	101
2012-02-10	411	411	405	405	3,200	101.25
2012-02-09	405	409	400	409	16,100	102.25
2012-02-08	410	410	404	410	8,400	102.50
2012-02-07	404	410	404	410	3,500	102.50
2012-02-06	405	409	403	405	5,100	101.25
2012-02-03	403	409	403	405	11,200	101.25
2012-02-02	406	411	405	411	5,400	102.75
2012-02-01	407	409	406	408	4,800	102
2012-01-31	405	422	405	407	34,500	101.75
2012-01-30	401	406	401	406	6,500	101.50
2012-01-27	400	404	400	403	2,000	100.75
2012-01-26	399	406	399	403	14,100	100.75
2012-01-25	394	399	394	399	8,200	99.75
2012-01-24	390	397	390	396	27,500	99
2012-01-23	394	396	391	396	5,300	99
2012-01-20	386	391	383	389	6,900	97.25
2012-01-19	381	387	381	387	25,600	96.75
2012-01-18	375	385	375	385	14,600	96.25
2012-01-17	376	377	370	375	4,100	93.75
2012-01-16	376	376	372	376	2,600	94
2012-01-13	372	376	370	376	6,700	94
2012-01-12	370	370	366	369	4,600	92.25
2012-01-11	372	372	371	371	4,600	92.75
2012-01-10	370	374	370	372	3,800	93
2012-01-06	370	371	369	370	4,900	92.50
2012-01-05	368	370	368	369	3,400	92.25
2012-01-04	368	371	368	370	4,200	92.50

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 [2012年度]

7508 (株)G-7ホールディングスの時系列データ [2012年度]