7508 (株)G-7ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 370 | 370 | 370 | 370 | 1,000 | 46.25 |
| 2002-12-27 | 370 | 370 | 370 | 370 | 6,000 | 46.25 |
| 2002-12-25 | 362 | 392 | 362 | 367 | 3,000 | 45.88 |
| 2002-12-19 | 355 | 355 | 350 | 350 | 3,000 | 43.75 |
| 2002-12-16 | 380 | 380 | 370 | 370 | 7,000 | 46.25 |
| 2002-12-11 | 389 | 389 | 379 | 380 | 3,000 | 47.50 |
| 2002-12-06 | 389 | 389 | 389 | 389 | 1,000 | 48.63 |
| 2002-12-04 | 380 | 380 | 380 | 380 | 1,000 | 47.50 |
| 2002-12-03 | 375 | 375 | 375 | 375 | 1,000 | 46.88 |
| 2002-11-27 | 370 | 370 | 370 | 370 | 2,000 | 46.25 |
| 2002-11-26 | 370 | 370 | 370 | 370 | 1,000 | 46.25 |
| 2002-11-25 | 360 | 360 | 360 | 360 | 2,000 | 45 |
| 2002-11-21 | 340 | 340 | 340 | 340 | 1,000 | 42.50 |
| 2002-11-20 | 353 | 353 | 340 | 340 | 2,000 | 42.50 |
| 2002-11-19 | 355 | 355 | 355 | 355 | 1,000 | 44.38 |
| 2002-11-18 | 355 | 355 | 355 | 355 | 2,000 | 44.38 |
| 2002-11-15 | 408 | 408 | 400 | 400 | 2,000 | 50 |
| 2002-11-11 | 426 | 426 | 426 | 426 | 1,000 | 53.25 |
| 2002-11-06 | 430 | 430 | 430 | 430 | 2,000 | 53.75 |
| 2002-11-05 | 436 | 436 | 435 | 435 | 2,000 | 54.38 |
| 2002-11-01 | 446 | 446 | 431 | 431 | 4,000 | 53.88 |
| 2002-10-31 | 449 | 449 | 449 | 449 | 1,000 | 56.13 |
| 2002-10-25 | 430 | 430 | 430 | 430 | 1,000 | 53.75 |
| 2002-10-24 | 420 | 421 | 420 | 421 | 5,000 | 52.63 |
| 2002-10-22 | 471 | 471 | 471 | 471 | 1,000 | 58.88 |
| 2002-10-16 | 502 | 502 | 502 | 502 | 1,000 | 62.75 |
| 2002-10-11 | 509 | 509 | 509 | 509 | 1,000 | 63.63 |
| 2002-09-26 | 510 | 510 | 510 | 510 | 2,000 | 63.75 |
| 2002-09-24 | 505 | 505 | 505 | 505 | 1,000 | 63.13 |
| 2002-09-19 | 500 | 500 | 500 | 500 | 1,000 | 62.50 |
| 2002-09-09 | 510 | 510 | 510 | 510 | 1,000 | 63.75 |
| 2002-09-06 | 510 | 510 | 510 | 510 | 1,000 | 63.75 |
| 2002-09-03 | 502 | 502 | 502 | 502 | 1,000 | 62.75 |
| 2002-08-29 | 502 | 502 | 502 | 502 | 1,000 | 62.75 |
| 2002-08-26 | 500 | 500 | 500 | 500 | 1,000 | 62.50 |
| 2002-08-09 | 524 | 524 | 524 | 524 | 1,000 | 65.50 |
| 2002-08-06 | 511 | 511 | 511 | 511 | 2,000 | 63.88 |
| 2002-07-31 | 511 | 511 | 511 | 511 | 1,000 | 63.88 |
| 2002-07-29 | 501 | 501 | 501 | 501 | 2,000 | 62.63 |
| 2002-07-22 | 532 | 532 | 532 | 532 | 1,000 | 66.50 |
| 2002-07-18 | 515 | 515 | 512 | 512 | 2,000 | 64 |
| 2002-07-17 | 523 | 523 | 523 | 523 | 1,000 | 65.38 |
| 2002-07-16 | 533 | 533 | 530 | 530 | 2,000 | 66.25 |
| 2002-07-15 | 551 | 551 | 543 | 543 | 2,000 | 67.88 |
| 2002-07-11 | 550 | 550 | 550 | 550 | 2,000 | 68.75 |
| 2002-07-03 | 509 | 509 | 509 | 509 | 1,000 | 63.63 |
| 2002-07-01 | 548 | 548 | 548 | 548 | 1,000 | 68.50 |
| 2002-06-28 | 520 | 520 | 520 | 520 | 1,000 | 65 |
| 2002-06-26 | 514 | 514 | 505 | 505 | 2,000 | 63.13 |
| 2002-06-25 | 512 | 512 | 512 | 512 | 1,000 | 64 |
| 2002-06-24 | 542 | 542 | 541 | 541 | 2,000 | 67.63 |
| 2002-06-20 | 540 | 540 | 540 | 540 | 1,000 | 67.50 |
| 2002-06-19 | 540 | 540 | 540 | 540 | 2,000 | 67.50 |
| 2002-06-11 | 540 | 540 | 540 | 540 | 2,000 | 67.50 |
| 2002-06-07 | 540 | 540 | 540 | 540 | 1,000 | 67.50 |
| 2002-06-04 | 535 | 535 | 535 | 535 | 1,000 | 66.88 |
| 2002-05-27 | 530 | 535 | 530 | 535 | 2,000 | 66.88 |
| 2002-05-23 | 500 | 530 | 500 | 530 | 4,000 | 66.25 |
| 2002-05-22 | 490 | 490 | 490 | 490 | 5,000 | 61.25 |
| 2002-05-13 | 490 | 490 | 490 | 490 | 2,000 | 61.25 |
| 2002-05-07 | 490 | 490 | 490 | 490 | 1,000 | 61.25 |
| 2002-05-01 | 487 | 487 | 487 | 487 | 1,000 | 60.88 |
| 2002-04-25 | 483 | 483 | 483 | 483 | 1,000 | 60.38 |
| 2002-04-24 | 483 | 483 | 482 | 482 | 2,000 | 60.25 |
| 2002-04-23 | 492 | 492 | 492 | 492 | 1,000 | 61.50 |
| 2002-04-22 | 485 | 485 | 480 | 481 | 5,000 | 60.13 |
| 2002-04-19 | 481 | 481 | 480 | 480 | 2,000 | 60 |
| 2002-04-05 | 500 | 500 | 500 | 500 | 1,000 | 62.50 |
| 2002-03-22 | 510 | 510 | 510 | 510 | 1,000 | 63.75 |
| 2002-03-19 | 530 | 530 | 530 | 530 | 1,000 | 66.25 |
| 2002-03-13 | 500 | 500 | 500 | 500 | 1,000 | 62.50 |
| 2002-03-12 | 500 | 500 | 500 | 500 | 2,000 | 62.50 |
| 2002-03-11 | 501 | 501 | 500 | 500 | 2,000 | 62.50 |
| 2002-03-04 | 505 | 505 | 501 | 501 | 3,000 | 62.63 |
| 2002-03-01 | 480 | 480 | 480 | 480 | 1,000 | 60 |
| 2002-02-28 | 460 | 460 | 460 | 460 | 1,000 | 57.50 |
| 2002-02-27 | 451 | 451 | 451 | 451 | 2,000 | 56.38 |
| 2002-02-26 | 456 | 456 | 456 | 456 | 1,000 | 57 |
| 2002-02-21 | 450 | 450 | 450 | 450 | 3,000 | 56.25 |
| 2002-02-14 | 450 | 450 | 450 | 450 | 1,000 | 56.25 |
| 2002-02-08 | 450 | 450 | 450 | 450 | 2,000 | 56.25 |
| 2002-02-07 | 450 | 450 | 450 | 450 | 1,000 | 56.25 |
| 2002-02-01 | 453 | 453 | 453 | 453 | 2,000 | 56.63 |
| 2002-01-25 | 460 | 460 | 450 | 450 | 3,000 | 56.25 |
| 2002-01-21 | 455 | 455 | 455 | 455 | 3,000 | 56.88 |
| 2002-01-18 | 457 | 457 | 450 | 450 | 4,000 | 56.25 |
| 2002-01-15 | 460 | 460 | 456 | 456 | 2,000 | 57 |
| 2002-01-11 | 490 | 490 | 490 | 490 | 1,000 | 61.25 |
| 2002-01-08 | 490 | 490 | 490 | 490 | 1,000 | 61.25 |
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
