7508 (株)G-7ホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	930	930	915	920	5,100	115
2004-12-29	912	945	911	925	17,500	115.63
2004-12-28	910	910	901	905	9,200	113.13
2004-12-27	900	910	899	900	12,500	112.50
2004-12-24	892	900	892	892	8,000	111.50
2004-12-22	885	890	880	890	15,600	111.25
2004-12-21	869	875	864	875	5,900	109.38
2004-12-20	864	864	854	863	9,700	107.88
2004-12-17	855	865	854	854	7,800	106.75
2004-12-16	860	865	847	865	6,800	108.13
2004-12-15	845	860	840	860	3,800	107.50
2004-12-14	846	855	835	845	4,100	105.63
2004-12-13	860	861	855	855	8,100	106.88
2004-12-10	870	870	860	860	6,200	107.50
2004-12-09	873	875	870	870	3,800	108.75
2004-12-08	878	878	873	878	4,800	109.75
2004-12-07	883	883	878	878	5,400	109.75
2004-12-06	884	888	880	880	9,000	110
2004-12-03	878	884	878	878	4,800	109.75
2004-12-02	883	884	878	878	9,600	109.75
2004-12-01	900	900	865	877	32,500	109.63
2004-11-30	923	923	900	901	4,100	112.63
2004-11-29	929	929	920	920	3,100	115
2004-11-26	901	920	900	920	24,100	115
2004-11-25	875	895	874	895	2,100	111.88
2004-11-24	880	880	861	871	2,400	108.88
2004-11-22	889	889	870	880	2,300	110
2004-11-19	889	896	854	896	8,200	112
2004-11-18	925	940	885	895	13,300	111.88
2004-11-17	850	905	850	905	12,500	113.13
2004-11-16	820	829	819	825	5,400	103.13
2004-11-15	825	825	820	820	1,100	102.50
2004-11-12	815	816	810	812	4,000	101.50
2004-11-11	803	819	800	816	9,300	102
2004-11-10	791	803	791	799	2,600	99.88
2004-11-09	790	803	786	791	3,400	98.88
2004-11-08	792	792	782	785	9,500	98.13
2004-11-05	805	809	782	782	10,500	97.75
2004-11-04	783	808	781	800	11,700	100
2004-11-02	780	785	772	785	4,900	98.13
2004-11-01	781	790	771	787	15,500	98.38
2004-10-29	778	786	739	786	55,400	98.25
2004-10-28	800	800	730	730	73,800	91.25
2004-10-27	860	870	830	830	74,800	103.75
2004-10-26	920	931	920	930	1,900	116.25
2004-10-25	955	955	930	950	2,700	118.75
2004-10-22	978	980	966	966	2,300	120.75
2004-10-21	981	990	978	978	3,100	122.25
2004-10-20	1,001	1,015	980	980	1,900	122.50
2004-10-19	1,017	1,017	1,000	1,000	3,000	125
2004-10-18	1,001	1,020	1,001	1,020	700	127.50
2004-10-15	1,001	1,001	1,000	1,000	400	125
2004-10-14	1,010	1,020	1,000	1,000	3,600	125
2004-10-13	1,010	1,030	1,010	1,010	2,800	126.25
2004-10-12	1,070	1,070	980	1,000	6,600	125
2004-10-08	1,059	1,060	1,032	1,060	8,700	132.50
2004-10-07	1,056	1,060	1,055	1,059	4,100	132.38
2004-10-06	1,035	1,050	1,028	1,050	4,500	131.25
2004-10-05	1,035	1,035	1,035	1,035	2,000	129.38
2004-10-04	1,050	1,050	1,028	1,040	12,700	130
2004-10-01	990	1,050	990	1,050	10,700	131.25
2004-09-30	1,050	1,060	1,050	1,050	6,000	131.25
2004-09-29	1,120	1,120	1,060	1,060	9,000	132.50
2004-09-28	1,120	1,120	1,120	1,120	3,100	140
2004-09-27	1,140	1,150	1,130	1,140	1,200	142.50
2004-09-24	1,140	1,170	1,140	1,170	1,800	146.25
2004-09-22	1,160	1,160	1,160	1,160	200	145
2004-09-21	1,165	1,165	1,142	1,160	2,600	145
2004-09-17	1,189	1,190	1,150	1,170	2,500	146.25
2004-09-16	1,190	1,195	1,190	1,190	3,500	148.75
2004-09-15	1,141	1,190	1,141	1,190	1,600	148.75
2004-09-14	1,180	1,180	1,133	1,178	6,700	147.25
2004-09-13	1,180	1,180	1,180	1,180	2,400	147.50
2004-09-10	1,199	1,199	1,180	1,180	700	147.50
2004-09-09	1,200	1,200	1,200	1,200	1,000	150
2004-09-07	1,240	1,240	1,240	1,240	100	155
2004-09-03	1,200	1,200	1,200	1,200	100	150
2004-09-02	1,230	1,230	1,230	1,230	200	153.75
2004-09-01	1,170	1,220	1,170	1,220	300	152.50
2004-08-31	1,180	1,180	1,180	1,180	300	147.50
2004-08-30	1,230	1,230	1,190	1,190	2,100	148.75
2004-08-27	1,240	1,250	1,230	1,230	1,900	153.75
2004-08-26	1,200	1,230	1,171	1,230	6,200	153.75
2004-08-25	1,180	1,180	1,180	1,180	700	147.50
2004-08-24	1,190	1,190	1,180	1,180	1,600	147.50
2004-08-23	1,200	1,200	1,190	1,190	300	148.75
2004-08-19	1,140	1,190	1,140	1,170	4,300	146.25
2004-08-17	1,180	1,180	1,180	1,180	1,800	147.50
2004-08-16	1,200	1,200	1,180	1,180	1,100	147.50
2004-08-12	1,185	1,185	1,185	1,185	1,900	148.13
2004-08-11	1,220	1,220	1,195	1,195	5,000	149.38
2004-08-10	1,216	1,220	1,216	1,220	5,300	152.50
2004-08-09	1,160	1,215	1,160	1,215	4,800	151.88
2004-08-06	1,186	1,240	1,185	1,240	9,800	155
2004-08-05	1,189	1,200	1,169	1,200	13,800	150
2004-08-04	1,220	1,220	1,175	1,195	8,300	149.38
2004-08-03	1,290	1,300	1,230	1,230	20,100	153.75
2004-08-02	1,320	1,330	1,305	1,310	8,000	163.75
2004-07-30	1,350	1,350	1,320	1,340	9,000	167.50
2004-07-29	1,370	1,370	1,340	1,350	29,000	168.75
2004-07-28	1,344	1,370	1,344	1,370	20,000	171.25
2004-07-27	1,340	1,345	1,300	1,344	16,000	168
2004-07-26	1,345	1,350	1,345	1,350	6,000	168.75
2004-07-23	1,350	1,351	1,350	1,350	18,000	168.75
2004-07-22	1,350	1,360	1,350	1,350	17,000	168.75
2004-07-21	1,350	1,380	1,340	1,350	23,000	168.75
2004-07-20	1,369	1,385	1,350	1,350	10,000	168.75
2004-07-16	1,360	1,375	1,350	1,375	8,000	171.88
2004-07-15	1,310	1,370	1,310	1,370	10,000	171.25
2004-07-14	1,385	1,386	1,340	1,350	17,000	168.75
2004-07-13	1,290	1,385	1,290	1,385	30,000	173.13
2004-07-12	1,240	1,300	1,240	1,300	7,000	162.50
2004-07-09	1,182	1,220	1,180	1,220	6,000	152.50
2004-07-08	1,298	1,298	1,200	1,200	17,000	150
2004-07-07	1,309	1,309	1,249	1,300	10,000	162.50
2004-07-06	1,310	1,310	1,310	1,310	1,000	163.75
2004-07-05	1,420	1,449	1,400	1,410	18,000	176.25
2004-07-02	1,408	1,460	1,400	1,450	45,000	181.25
2004-07-01	1,300	1,430	1,300	1,430	34,000	178.75
2004-06-30	1,284	1,300	1,251	1,300	15,000	162.50
2004-06-29	1,319	1,319	1,240	1,302	22,000	162.75
2004-06-28	1,171	1,320	1,171	1,320	39,000	165
2004-06-25	1,090	1,181	1,090	1,170	19,000	146.25
2004-06-24	1,090	1,100	1,070	1,090	19,000	136.25
2004-06-23	1,080	1,090	1,080	1,090	10,000	136.25
2004-06-22	1,050	1,070	1,050	1,056	25,000	132
2004-06-21	1,025	1,050	1,025	1,050	13,000	131.25
2004-06-18	1,020	1,021	1,020	1,020	7,000	127.50
2004-06-17	990	1,010	990	1,010	12,000	126.25
2004-06-16	990	990	990	990	2,000	123.75
2004-06-15	950	950	950	950	5,000	118.75
2004-06-11	945	945	941	941	2,000	117.63
2004-06-10	938	941	938	941	2,000	117.63
2004-06-08	950	950	935	935	11,000	116.88
2004-06-07	936	936	936	936	2,000	117
2004-06-04	935	935	929	930	17,000	116.25
2004-06-03	971	971	965	965	11,000	120.63
2004-06-02	971	971	971	971	1,000	121.38
2004-06-01	990	990	990	990	2,000	123.75
2004-05-31	990	990	980	990	6,000	123.75
2004-05-28	970	970	970	970	1,000	121.25
2004-05-27	1,000	1,000	971	995	11,000	124.38
2004-05-26	1,030	1,040	1,010	1,011	11,000	126.38
2004-05-25	1,032	1,100	1,032	1,050	12,000	131.25
2004-05-24	1,025	1,065	1,012	1,012	20,000	126.50
2004-05-21	985	985	965	975	21,000	121.88
2004-05-20	885	885	885	885	11,000	110.63
2004-05-19	870	880	830	830	9,000	103.75
2004-05-17	890	890	880	880	2,000	110
2004-05-13	915	930	915	930	8,000	116.25
2004-05-12	886	914	884	914	9,000	114.25
2004-05-11	900	900	883	883	11,000	110.38
2004-05-10	980	980	900	900	25,000	112.50
2004-05-07	980	990	980	990	4,000	123.75
2004-05-06	1,000	1,000	976	980	4,000	122.50
2004-04-30	1,010	1,010	1,000	1,000	12,000	125
2004-04-28	1,020	1,020	1,020	1,020	1,000	127.50
2004-04-26	1,035	1,035	1,020	1,020	5,000	127.50
2004-04-23	1,008	1,029	1,000	1,029	5,000	128.63
2004-04-22	1,010	1,020	1,008	1,008	4,000	126
2004-04-21	1,000	1,010	1,000	1,010	7,000	126.25
2004-04-20	974	1,000	973	1,000	8,000	125
2004-04-19	970	975	970	974	6,000	121.75
2004-04-16	941	951	941	951	3,000	118.88
2004-04-15	979	979	915	915	14,000	114.38
2004-04-14	1,000	1,000	980	980	5,000	122.50
2004-04-13	1,041	1,050	1,000	1,000	11,000	125
2004-04-12	947	1,046	947	1,000	23,000	125
2004-04-09	991	1,000	935	946	23,000	118.25
2004-04-08	949	1,020	949	1,010	36,000	126.25
2004-04-07	890	955	885	949	27,000	118.63
2004-04-06	870	901	870	880	14,000	110
2004-04-05	835	870	835	860	12,000	107.50
2004-04-02	850	860	831	838	7,000	104.75
2004-04-01	826	842	822	842	10,000	105.25
2004-03-31	826	826	825	825	7,000	103.13
2004-03-30	835	840	825	829	11,000	103.63
2004-03-29	892	892	851	851	9,000	106.38
2004-03-26	893	893	893	893	1,000	111.63
2004-03-25	910	910	880	880	6,000	110
2004-03-24	890	901	881	900	8,000	112.50
2004-03-23	885	885	870	880	8,000	110
2004-03-22	847	875	847	875	8,000	109.38
2004-03-19	822	850	820	847	14,000	105.88
2004-03-18	819	820	819	820	11,000	102.50
2004-03-17	800	819	800	819	11,000	102.38
2004-03-16	820	820	819	819	4,000	102.38
2004-03-15	756	775	756	775	8,000	96.88
2004-03-12	755	760	745	760	11,000	95
2004-03-11	740	745	740	745	4,000	93.13
2004-03-10	780	780	740	740	13,000	92.50
2004-03-09	750	780	750	780	12,000	97.50
2004-03-08	711	750	711	740	27,000	92.50
2004-03-05	685	700	685	700	15,000	87.50
2004-03-04	659	680	659	680	13,000	85
2004-03-03	658	658	658	658	10,000	82.25
2004-03-02	659	660	655	655	6,000	81.88
2004-03-01	643	660	643	660	17,000	82.50
2004-02-27	641	641	640	640	2,000	80
2004-02-25	640	640	640	640	5,000	80
2004-02-24	639	639	639	639	1,000	79.88
2004-02-23	639	639	639	639	1,000	79.88
2004-02-19	640	640	640	640	1,000	80
2004-02-18	627	640	627	640	3,000	80
2004-02-17	632	632	626	626	2,000	78.25
2004-02-16	633	633	632	632	2,000	79
2004-02-13	640	640	630	630	8,000	78.75
2004-02-12	640	640	640	640	1,000	80
2004-02-10	627	640	627	640	6,000	80
2004-02-09	624	626	624	626	3,000	78.25
2004-02-06	624	624	624	624	1,000	78
2004-02-05	621	624	621	624	3,000	78
2004-02-03	624	624	624	624	3,000	78
2004-02-02	624	624	624	624	1,000	78
2004-01-30	623	623	623	623	2,000	77.88
2004-01-28	634	634	625	634	4,000	79.25
2004-01-27	639	639	631	631	4,000	78.88
2004-01-26	631	631	625	625	3,000	78.13
2004-01-23	625	625	615	615	3,000	76.88
2004-01-22	625	625	625	625	2,000	78.13
2004-01-20	640	640	640	640	1,000	80
2004-01-19	640	640	640	640	4,000	80
2004-01-16	646	650	640	640	5,000	80
2004-01-15	645	645	645	645	2,000	80.63
2004-01-13	606	607	606	607	2,000	75.88
2004-01-09	603	603	603	603	2,000	75.38
2004-01-08	600	600	600	600	1,000	75
2004-01-06	599	599	599	599	1,000	74.88
2004-01-05	595	595	595	595	1,000	74.38

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11月
日	月	火	水	木	金	土
« 10月31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

7508 (株)G-7ホールディングス の時系列データ [2004年度]

7508 (株)G-7ホールディングスの時系列データ [2004年度]