7508 (株)G-7ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 580 | 590 | 580 | 590 | 3,000 | 73.75 |
| 2003-12-25 | 571 | 580 | 571 | 580 | 11,000 | 72.50 |
| 2003-12-24 | 582 | 590 | 582 | 585 | 4,000 | 73.13 |
| 2003-12-22 | 580 | 580 | 580 | 580 | 2,000 | 72.50 |
| 2003-12-19 | 580 | 580 | 580 | 580 | 1,000 | 72.50 |
| 2003-12-18 | 576 | 576 | 576 | 576 | 1,000 | 72 |
| 2003-12-17 | 580 | 580 | 575 | 575 | 2,000 | 71.88 |
| 2003-12-16 | 580 | 590 | 580 | 590 | 2,000 | 73.75 |
| 2003-12-15 | 575 | 580 | 575 | 580 | 3,000 | 72.50 |
| 2003-12-11 | 565 | 565 | 565 | 565 | 2,000 | 70.63 |
| 2003-12-10 | 565 | 570 | 565 | 565 | 17,000 | 70.63 |
| 2003-12-09 | 585 | 585 | 585 | 585 | 1,000 | 73.13 |
| 2003-12-08 | 585 | 585 | 585 | 585 | 2,000 | 73.13 |
| 2003-12-05 | 585 | 585 | 585 | 585 | 3,000 | 73.13 |
| 2003-12-04 | 571 | 585 | 571 | 585 | 3,000 | 73.13 |
| 2003-11-21 | 600 | 600 | 580 | 580 | 2,000 | 72.50 |
| 2003-11-20 | 600 | 620 | 590 | 590 | 4,000 | 73.75 |
| 2003-11-18 | 586 | 586 | 585 | 585 | 2,000 | 73.13 |
| 2003-11-17 | 600 | 600 | 590 | 590 | 2,000 | 73.75 |
| 2003-11-13 | 599 | 599 | 599 | 599 | 2,000 | 74.88 |
| 2003-11-12 | 638 | 638 | 598 | 618 | 5,000 | 77.25 |
| 2003-11-11 | 645 | 645 | 645 | 645 | 1,000 | 80.63 |
| 2003-11-10 | 650 | 650 | 645 | 645 | 4,000 | 80.63 |
| 2003-11-06 | 651 | 651 | 650 | 650 | 3,000 | 81.25 |
| 2003-11-05 | 679 | 679 | 679 | 679 | 1,000 | 84.88 |
| 2003-11-04 | 662 | 680 | 662 | 680 | 5,000 | 85 |
| 2003-10-31 | 660 | 660 | 660 | 660 | 1,000 | 82.50 |
| 2003-10-30 | 660 | 660 | 660 | 660 | 1,000 | 82.50 |
| 2003-10-29 | 660 | 660 | 660 | 660 | 1,000 | 82.50 |
| 2003-10-28 | 650 | 670 | 650 | 660 | 9,000 | 82.50 |
| 2003-10-27 | 650 | 650 | 650 | 650 | 1,000 | 81.25 |
| 2003-10-24 | 650 | 650 | 603 | 610 | 4,000 | 76.25 |
| 2003-10-23 | 635 | 635 | 620 | 620 | 4,000 | 77.50 |
| 2003-10-20 | 668 | 668 | 668 | 668 | 1,000 | 83.50 |
| 2003-10-17 | 660 | 660 | 650 | 660 | 6,000 | 82.50 |
| 2003-10-16 | 670 | 670 | 660 | 670 | 6,000 | 83.75 |
| 2003-10-15 | 670 | 670 | 670 | 670 | 1,000 | 83.75 |
| 2003-10-14 | 680 | 680 | 680 | 680 | 6,000 | 85 |
| 2003-10-10 | 640 | 640 | 640 | 640 | 7,000 | 80 |
| 2003-10-09 | 639 | 640 | 639 | 640 | 2,000 | 80 |
| 2003-10-08 | 630 | 630 | 630 | 630 | 2,000 | 78.75 |
| 2003-10-07 | 640 | 640 | 640 | 640 | 2,000 | 80 |
| 2003-10-06 | 630 | 640 | 630 | 640 | 2,000 | 80 |
| 2003-10-03 | 622 | 622 | 622 | 622 | 1,000 | 77.75 |
| 2003-10-02 | 622 | 625 | 622 | 625 | 7,000 | 78.13 |
| 2003-10-01 | 622 | 622 | 622 | 622 | 2,000 | 77.75 |
| 2003-09-30 | 625 | 625 | 625 | 625 | 1,000 | 78.13 |
| 2003-09-29 | 630 | 630 | 630 | 630 | 1,000 | 78.75 |
| 2003-09-25 | 617 | 617 | 615 | 615 | 3,000 | 76.88 |
| 2003-09-24 | 640 | 640 | 639 | 639 | 2,000 | 79.88 |
| 2003-09-22 | 610 | 620 | 610 | 620 | 6,000 | 77.50 |
| 2003-09-19 | 627 | 627 | 620 | 620 | 3,000 | 77.50 |
| 2003-09-18 | 615 | 620 | 615 | 620 | 3,000 | 77.50 |
| 2003-09-17 | 620 | 628 | 615 | 615 | 8,000 | 76.88 |
| 2003-09-16 | 600 | 600 | 580 | 600 | 11,000 | 75 |
| 2003-09-12 | 580 | 580 | 580 | 580 | 7,000 | 72.50 |
| 2003-09-11 | 570 | 580 | 565 | 570 | 8,000 | 71.25 |
| 2003-09-10 | 575 | 575 | 565 | 565 | 2,000 | 70.63 |
| 2003-09-09 | 570 | 580 | 570 | 580 | 7,000 | 72.50 |
| 2003-09-08 | 550 | 555 | 550 | 555 | 4,000 | 69.38 |
| 2003-09-05 | 535 | 535 | 535 | 535 | 2,000 | 66.88 |
| 2003-09-04 | 550 | 550 | 530 | 530 | 4,000 | 66.25 |
| 2003-09-03 | 540 | 540 | 540 | 540 | 5,000 | 67.50 |
| 2003-09-02 | 530 | 530 | 530 | 530 | 4,000 | 66.25 |
| 2003-09-01 | 531 | 531 | 530 | 530 | 5,000 | 66.25 |
| 2003-08-29 | 540 | 540 | 531 | 531 | 2,000 | 66.38 |
| 2003-08-28 | 530 | 531 | 530 | 531 | 3,000 | 66.38 |
| 2003-08-22 | 537 | 537 | 537 | 537 | 2,000 | 67.13 |
| 2003-08-20 | 520 | 540 | 520 | 540 | 6,000 | 67.50 |
| 2003-08-19 | 524 | 525 | 524 | 525 | 7,000 | 65.63 |
| 2003-08-18 | 530 | 530 | 525 | 525 | 4,000 | 65.63 |
| 2003-08-15 | 520 | 520 | 520 | 520 | 1,000 | 65 |
| 2003-08-14 | 520 | 520 | 520 | 520 | 1,000 | 65 |
| 2003-08-11 | 530 | 531 | 530 | 530 | 10,000 | 66.25 |
| 2003-08-08 | 530 | 530 | 530 | 530 | 2,000 | 66.25 |
| 2003-08-07 | 530 | 530 | 530 | 530 | 3,000 | 66.25 |
| 2003-08-06 | 530 | 530 | 530 | 530 | 4,000 | 66.25 |
| 2003-08-05 | 520 | 530 | 520 | 530 | 5,000 | 66.25 |
| 2003-08-04 | 546 | 546 | 544 | 544 | 10,000 | 68 |
| 2003-08-01 | 550 | 563 | 545 | 545 | 19,000 | 68.13 |
| 2003-07-31 | 545 | 549 | 545 | 549 | 3,000 | 68.63 |
| 2003-07-29 | 541 | 541 | 541 | 541 | 1,000 | 67.63 |
| 2003-07-28 | 541 | 542 | 541 | 542 | 4,000 | 67.75 |
| 2003-07-25 | 540 | 540 | 540 | 540 | 3,000 | 67.50 |
| 2003-07-24 | 540 | 540 | 540 | 540 | 1,000 | 67.50 |
| 2003-07-22 | 530 | 530 | 530 | 530 | 3,000 | 66.25 |
| 2003-07-18 | 531 | 535 | 531 | 535 | 3,000 | 66.88 |
| 2003-07-17 | 550 | 550 | 531 | 531 | 8,000 | 66.38 |
| 2003-07-16 | 530 | 530 | 530 | 530 | 4,000 | 66.25 |
| 2003-07-15 | 520 | 520 | 500 | 520 | 17,000 | 65 |
| 2003-07-11 | 515 | 515 | 515 | 515 | 2,000 | 64.38 |
| 2003-07-10 | 505 | 505 | 500 | 505 | 5,000 | 63.13 |
| 2003-07-09 | 501 | 510 | 501 | 505 | 4,000 | 63.13 |
| 2003-07-08 | 520 | 520 | 510 | 510 | 3,000 | 63.75 |
| 2003-07-07 | 500 | 523 | 500 | 520 | 5,000 | 65 |
| 2003-07-04 | 500 | 500 | 500 | 500 | 7,000 | 62.50 |
| 2003-07-03 | 525 | 525 | 525 | 525 | 7,000 | 65.63 |
| 2003-07-02 | 525 | 525 | 525 | 525 | 2,000 | 65.63 |
| 2003-07-01 | 501 | 501 | 500 | 500 | 9,000 | 62.50 |
| 2003-06-30 | 500 | 500 | 500 | 500 | 3,000 | 62.50 |
| 2003-06-27 | 500 | 500 | 500 | 500 | 2,000 | 62.50 |
| 2003-06-26 | 504 | 504 | 500 | 500 | 4,000 | 62.50 |
| 2003-06-25 | 500 | 504 | 500 | 504 | 4,000 | 63 |
| 2003-06-24 | 507 | 507 | 500 | 500 | 2,000 | 62.50 |
| 2003-06-23 | 504 | 508 | 504 | 508 | 7,000 | 63.50 |
| 2003-06-20 | 504 | 504 | 503 | 503 | 5,000 | 62.88 |
| 2003-06-19 | 504 | 508 | 504 | 508 | 9,000 | 63.50 |
| 2003-06-18 | 504 | 512 | 504 | 512 | 13,000 | 64 |
| 2003-06-17 | 540 | 540 | 538 | 539 | 7,000 | 67.38 |
| 2003-06-16 | 466 | 475 | 466 | 475 | 4,000 | 59.38 |
| 2003-06-13 | 440 | 450 | 440 | 450 | 5,000 | 56.25 |
| 2003-06-12 | 430 | 430 | 430 | 430 | 1,000 | 53.75 |
| 2003-06-11 | 430 | 430 | 430 | 430 | 5,000 | 53.75 |
| 2003-06-09 | 419 | 429 | 419 | 425 | 4,000 | 53.13 |
| 2003-06-06 | 417 | 417 | 417 | 417 | 1,000 | 52.13 |
| 2003-06-04 | 422 | 422 | 422 | 422 | 1,000 | 52.75 |
| 2003-06-02 | 429 | 429 | 429 | 429 | 1,000 | 53.63 |
| 2003-05-30 | 425 | 425 | 421 | 421 | 4,000 | 52.63 |
| 2003-05-28 | 430 | 435 | 430 | 435 | 2,000 | 54.38 |
| 2003-05-27 | 435 | 435 | 435 | 435 | 1,000 | 54.38 |
| 2003-05-26 | 440 | 440 | 440 | 440 | 5,000 | 55 |
| 2003-05-23 | 425 | 430 | 425 | 430 | 7,000 | 53.75 |
| 2003-05-22 | 419 | 425 | 415 | 425 | 22,000 | 53.13 |
| 2003-05-21 | 415 | 420 | 403 | 415 | 32,000 | 51.88 |
| 2003-05-20 | 375 | 376 | 375 | 376 | 2,000 | 47 |
| 2003-05-09 | 371 | 371 | 371 | 371 | 1,000 | 46.38 |
| 2003-05-08 | 366 | 371 | 366 | 371 | 5,000 | 46.38 |
| 2003-05-07 | 361 | 361 | 361 | 361 | 1,000 | 45.13 |
| 2003-05-02 | 370 | 370 | 370 | 370 | 1,000 | 46.25 |
| 2003-05-01 | 370 | 370 | 370 | 370 | 1,000 | 46.25 |
| 2003-04-30 | 365 | 366 | 365 | 366 | 2,000 | 45.75 |
| 2003-04-23 | 353 | 353 | 353 | 353 | 3,000 | 44.13 |
| 2003-04-22 | 359 | 360 | 355 | 355 | 3,000 | 44.38 |
| 2003-04-16 | 353 | 353 | 353 | 353 | 1,000 | 44.13 |
| 2003-04-15 | 353 | 353 | 353 | 353 | 2,000 | 44.13 |
| 2003-04-14 | 354 | 354 | 352 | 353 | 5,000 | 44.13 |
| 2003-04-11 | 353 | 353 | 353 | 353 | 1,000 | 44.13 |
| 2003-04-09 | 352 | 352 | 351 | 351 | 3,000 | 43.88 |
| 2003-04-08 | 351 | 351 | 351 | 351 | 1,000 | 43.88 |
| 2003-04-03 | 360 | 360 | 360 | 360 | 1,000 | 45 |
| 2003-04-02 | 356 | 360 | 356 | 360 | 3,000 | 45 |
| 2003-04-01 | 370 | 370 | 370 | 370 | 1,000 | 46.25 |
| 2003-03-17 | 405 | 405 | 405 | 405 | 1,000 | 50.63 |
| 2003-03-14 | 390 | 390 | 390 | 390 | 2,000 | 48.75 |
| 2003-03-13 | 390 | 390 | 390 | 390 | 1,000 | 48.75 |
| 2003-03-12 | 390 | 390 | 390 | 390 | 2,000 | 48.75 |
| 2003-03-11 | 390 | 390 | 390 | 390 | 2,000 | 48.75 |
| 2003-03-10 | 392 | 392 | 392 | 392 | 1,000 | 49 |
| 2003-03-04 | 395 | 395 | 392 | 392 | 2,000 | 49 |
| 2003-02-28 | 393 | 393 | 393 | 393 | 1,000 | 49.13 |
| 2003-02-27 | 390 | 390 | 390 | 390 | 2,000 | 48.75 |
| 2003-02-26 | 392 | 393 | 392 | 393 | 3,000 | 49.13 |
| 2003-02-25 | 391 | 391 | 391 | 391 | 2,000 | 48.88 |
| 2003-02-24 | 410 | 410 | 391 | 391 | 2,000 | 48.88 |
| 2003-02-20 | 385 | 385 | 385 | 385 | 1,000 | 48.13 |
| 2003-02-18 | 391 | 391 | 386 | 386 | 3,000 | 48.25 |
| 2003-02-14 | 396 | 396 | 391 | 391 | 2,000 | 48.88 |
| 2003-02-13 | 400 | 400 | 396 | 396 | 5,000 | 49.50 |
| 2003-02-12 | 396 | 396 | 396 | 396 | 1,000 | 49.50 |
| 2003-02-10 | 395 | 395 | 395 | 395 | 1,000 | 49.38 |
| 2003-02-06 | 370 | 370 | 370 | 370 | 1,000 | 46.25 |
| 2003-02-05 | 375 | 375 | 375 | 375 | 1,000 | 46.88 |
| 2003-01-31 | 380 | 380 | 380 | 380 | 1,000 | 47.50 |
| 2003-01-24 | 380 | 380 | 380 | 380 | 1,000 | 47.50 |
| 2003-01-22 | 380 | 380 | 380 | 380 | 1,000 | 47.50 |
| 2003-01-21 | 375 | 380 | 370 | 380 | 5,000 | 47.50 |
| 2003-01-20 | 380 | 380 | 380 | 380 | 1,000 | 47.50 |
| 2003-01-15 | 365 | 365 | 365 | 365 | 1,000 | 45.63 |
| 2003-01-14 | 370 | 370 | 370 | 370 | 1,000 | 46.25 |
| 2003-01-10 | 370 | 370 | 370 | 370 | 1,000 | 46.25 |
| 2003-01-08 | 365 | 365 | 365 | 365 | 1,000 | 45.63 |
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
