7508 (株)G-7ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 522 | 522 | 520 | 520 | 3,600 | 130 |
| 2007-12-27 | 520 | 525 | 520 | 522 | 3,200 | 130.50 |
| 2007-12-26 | 525 | 530 | 520 | 525 | 12,300 | 131.25 |
| 2007-12-25 | 527 | 527 | 521 | 526 | 7,200 | 131.50 |
| 2007-12-21 | 530 | 530 | 519 | 527 | 11,900 | 131.75 |
| 2007-12-20 | 533 | 533 | 520 | 523 | 12,800 | 130.75 |
| 2007-12-19 | 537 | 537 | 531 | 533 | 5,300 | 133.25 |
| 2007-12-18 | 533 | 542 | 528 | 537 | 9,900 | 134.25 |
| 2007-12-17 | 547 | 549 | 536 | 536 | 5,900 | 134 |
| 2007-12-14 | 547 | 556 | 547 | 551 | 8,100 | 137.75 |
| 2007-12-13 | 559 | 560 | 551 | 551 | 8,400 | 137.75 |
| 2007-12-12 | 548 | 554 | 543 | 552 | 10,400 | 138 |
| 2007-12-11 | 544 | 550 | 544 | 548 | 9,500 | 137 |
| 2007-12-10 | 533 | 543 | 533 | 541 | 9,700 | 135.25 |
| 2007-12-07 | 543 | 547 | 540 | 543 | 8,300 | 135.75 |
| 2007-12-06 | 545 | 546 | 536 | 544 | 5,900 | 136 |
| 2007-12-05 | 541 | 542 | 534 | 535 | 8,400 | 133.75 |
| 2007-12-04 | 549 | 550 | 541 | 543 | 8,800 | 135.75 |
| 2007-12-03 | 533 | 549 | 532 | 549 | 13,600 | 137.25 |
| 2007-11-30 | 520 | 536 | 520 | 533 | 9,100 | 133.25 |
| 2007-11-29 | 510 | 524 | 510 | 521 | 7,100 | 130.25 |
| 2007-11-28 | 506 | 510 | 506 | 510 | 6,300 | 127.50 |
| 2007-11-27 | 503 | 512 | 502 | 508 | 8,800 | 127 |
| 2007-11-26 | 518 | 519 | 514 | 518 | 6,100 | 129.50 |
| 2007-11-22 | 518 | 522 | 514 | 519 | 4,400 | 129.75 |
| 2007-11-21 | 521 | 525 | 520 | 521 | 3,100 | 130.25 |
| 2007-11-20 | 521 | 522 | 512 | 517 | 10,400 | 129.25 |
| 2007-11-19 | 527 | 529 | 525 | 528 | 3,100 | 132 |
| 2007-11-16 | 522 | 534 | 522 | 527 | 9,500 | 131.75 |
| 2007-11-15 | 527 | 538 | 525 | 538 | 7,800 | 134.50 |
| 2007-11-14 | 525 | 528 | 521 | 528 | 5,800 | 132 |
| 2007-11-13 | 530 | 530 | 526 | 526 | 5,100 | 131.50 |
| 2007-11-12 | 533 | 540 | 510 | 528 | 11,600 | 132 |
| 2007-11-09 | 551 | 551 | 526 | 533 | 15,200 | 133.25 |
| 2007-11-08 | 580 | 580 | 511 | 546 | 21,800 | 136.50 |
| 2007-11-07 | 590 | 595 | 585 | 585 | 6,800 | 146.25 |
| 2007-11-06 | 593 | 595 | 585 | 589 | 10,500 | 147.25 |
| 2007-11-05 | 612 | 612 | 585 | 588 | 27,800 | 147 |
| 2007-11-02 | 631 | 638 | 627 | 632 | 8,900 | 158 |
| 2007-11-01 | 635 | 637 | 633 | 636 | 2,200 | 159 |
| 2007-10-31 | 630 | 632 | 625 | 632 | 6,800 | 158 |
| 2007-10-30 | 627 | 634 | 626 | 634 | 11,200 | 158.50 |
| 2007-10-29 | 639 | 642 | 629 | 630 | 14,100 | 157.50 |
| 2007-10-26 | 636 | 638 | 635 | 638 | 2,100 | 159.50 |
| 2007-10-25 | 642 | 642 | 636 | 636 | 3,800 | 159 |
| 2007-10-24 | 643 | 646 | 640 | 643 | 3,900 | 160.75 |
| 2007-10-23 | 636 | 645 | 636 | 642 | 2,400 | 160.50 |
| 2007-10-22 | 637 | 640 | 633 | 639 | 5,500 | 159.75 |
| 2007-10-19 | 640 | 650 | 640 | 645 | 5,300 | 161.25 |
| 2007-10-18 | 644 | 650 | 642 | 650 | 3,800 | 162.50 |
| 2007-10-17 | 647 | 649 | 640 | 642 | 11,600 | 160.50 |
| 2007-10-16 | 648 | 650 | 646 | 646 | 3,100 | 161.50 |
| 2007-10-15 | 651 | 653 | 647 | 648 | 2,900 | 162 |
| 2007-10-12 | 658 | 658 | 648 | 649 | 6,600 | 162.25 |
| 2007-10-11 | 655 | 655 | 648 | 655 | 5,700 | 163.75 |
| 2007-10-10 | 646 | 653 | 646 | 652 | 5,700 | 163 |
| 2007-10-09 | 648 | 651 | 647 | 647 | 8,400 | 161.75 |
| 2007-10-05 | 647 | 647 | 642 | 645 | 5,000 | 161.25 |
| 2007-10-04 | 640 | 645 | 640 | 645 | 3,400 | 161.25 |
| 2007-10-03 | 638 | 646 | 638 | 646 | 4,700 | 161.50 |
| 2007-10-02 | 649 | 651 | 641 | 643 | 6,400 | 160.75 |
| 2007-10-01 | 651 | 651 | 647 | 648 | 5,100 | 162 |
| 2007-09-28 | 652 | 655 | 648 | 650 | 6,700 | 162.50 |
| 2007-09-27 | 640 | 654 | 640 | 653 | 7,900 | 163.25 |
| 2007-09-26 | 640 | 645 | 637 | 645 | 4,600 | 161.25 |
| 2007-09-25 | 643 | 646 | 634 | 646 | 23,200 | 161.50 |
| 2007-09-21 | 649 | 650 | 642 | 648 | 61,700 | 162 |
| 2007-09-20 | 659 | 659 | 645 | 649 | 11,700 | 162.25 |
| 2007-09-19 | 648 | 653 | 642 | 651 | 6,800 | 162.75 |
| 2007-09-18 | 655 | 658 | 638 | 638 | 10,900 | 159.50 |
| 2007-09-14 | 656 | 656 | 647 | 649 | 13,700 | 162.25 |
| 2007-09-13 | 652 | 652 | 645 | 646 | 4,700 | 161.50 |
| 2007-09-12 | 650 | 651 | 646 | 647 | 4,900 | 161.75 |
| 2007-09-11 | 643 | 648 | 643 | 645 | 9,000 | 161.25 |
| 2007-09-10 | 640 | 646 | 635 | 642 | 9,600 | 160.50 |
| 2007-09-07 | 658 | 658 | 650 | 650 | 5,100 | 162.50 |
| 2007-09-06 | 661 | 661 | 645 | 652 | 13,500 | 163 |
| 2007-09-05 | 661 | 665 | 658 | 663 | 11,700 | 165.75 |
| 2007-09-04 | 672 | 672 | 668 | 670 | 4,300 | 167.50 |
| 2007-09-03 | 670 | 671 | 660 | 669 | 9,900 | 167.25 |
| 2007-08-31 | 650 | 660 | 645 | 660 | 7,800 | 165 |
| 2007-08-30 | 661 | 667 | 647 | 652 | 12,200 | 163 |
| 2007-08-29 | 660 | 660 | 647 | 652 | 8,800 | 163 |
| 2007-08-28 | 671 | 671 | 664 | 665 | 5,000 | 166.25 |
| 2007-08-27 | 676 | 677 | 667 | 670 | 5,000 | 167.50 |
| 2007-08-24 | 663 | 665 | 657 | 660 | 4,700 | 165 |
| 2007-08-23 | 658 | 658 | 650 | 653 | 7,200 | 163.25 |
| 2007-08-22 | 647 | 648 | 645 | 648 | 3,800 | 162 |
| 2007-08-21 | 645 | 651 | 640 | 645 | 10,800 | 161.25 |
| 2007-08-20 | 635 | 647 | 635 | 645 | 14,500 | 161.25 |
| 2007-08-17 | 670 | 680 | 625 | 633 | 23,600 | 158.25 |
| 2007-08-16 | 666 | 671 | 659 | 671 | 13,200 | 167.75 |
| 2007-08-15 | 695 | 695 | 678 | 680 | 16,700 | 170 |
| 2007-08-14 | 698 | 698 | 695 | 696 | 18,600 | 174 |
| 2007-08-13 | 700 | 703 | 697 | 698 | 13,600 | 174.50 |
| 2007-08-10 | 706 | 707 | 700 | 703 | 9,300 | 175.75 |
| 2007-08-09 | 709 | 709 | 701 | 707 | 9,300 | 176.75 |
| 2007-08-08 | 703 | 705 | 703 | 705 | 4,800 | 176.25 |
| 2007-08-07 | 703 | 710 | 701 | 707 | 10,900 | 176.75 |
| 2007-08-06 | 693 | 710 | 693 | 706 | 13,000 | 176.50 |
| 2007-08-03 | 711 | 714 | 708 | 713 | 6,600 | 178.25 |
| 2007-08-02 | 709 | 715 | 707 | 715 | 12,000 | 178.75 |
| 2007-08-01 | 712 | 713 | 705 | 706 | 9,200 | 176.50 |
| 2007-07-31 | 703 | 713 | 702 | 712 | 8,600 | 178 |
| 2007-07-30 | 698 | 704 | 695 | 701 | 10,500 | 175.25 |
| 2007-07-27 | 701 | 704 | 690 | 698 | 17,500 | 174.50 |
| 2007-07-26 | 713 | 720 | 707 | 707 | 9,800 | 176.75 |
| 2007-07-25 | 720 | 720 | 712 | 713 | 8,700 | 178.25 |
| 2007-07-24 | 715 | 720 | 712 | 720 | 13,900 | 180 |
| 2007-07-23 | 716 | 716 | 711 | 711 | 8,100 | 177.75 |
| 2007-07-20 | 712 | 717 | 712 | 712 | 6,100 | 178 |
| 2007-07-19 | 708 | 716 | 708 | 712 | 7,300 | 178 |
| 2007-07-18 | 714 | 714 | 708 | 708 | 4,400 | 177 |
| 2007-07-17 | 713 | 717 | 707 | 717 | 9,900 | 179.25 |
| 2007-07-13 | 711 | 715 | 710 | 715 | 8,400 | 178.75 |
| 2007-07-12 | 715 | 718 | 710 | 713 | 7,800 | 178.25 |
| 2007-07-11 | 720 | 720 | 711 | 714 | 7,000 | 178.50 |
| 2007-07-10 | 720 | 721 | 715 | 715 | 5,200 | 178.75 |
| 2007-07-09 | 713 | 718 | 710 | 718 | 7,600 | 179.50 |
| 2007-07-06 | 710 | 713 | 706 | 709 | 12,800 | 177.25 |
| 2007-07-05 | 720 | 730 | 718 | 720 | 10,800 | 180 |
| 2007-07-04 | 713 | 716 | 712 | 714 | 5,700 | 178.50 |
| 2007-07-03 | 712 | 713 | 709 | 710 | 9,400 | 177.50 |
| 2007-07-02 | 707 | 713 | 704 | 709 | 12,900 | 177.25 |
| 2007-06-29 | 701 | 704 | 701 | 704 | 5,700 | 176 |
| 2007-06-28 | 704 | 709 | 700 | 701 | 9,600 | 175.25 |
| 2007-06-27 | 703 | 703 | 696 | 700 | 7,700 | 175 |
| 2007-06-26 | 703 | 704 | 700 | 702 | 8,800 | 175.50 |
| 2007-06-25 | 704 | 708 | 702 | 703 | 9,600 | 175.75 |
| 2007-06-22 | 701 | 704 | 701 | 703 | 3,700 | 175.75 |
| 2007-06-21 | 703 | 705 | 701 | 704 | 8,800 | 176 |
| 2007-06-20 | 705 | 705 | 702 | 702 | 11,600 | 175.50 |
| 2007-06-19 | 704 | 705 | 703 | 703 | 8,000 | 175.75 |
| 2007-06-18 | 709 | 710 | 702 | 704 | 8,000 | 176 |
| 2007-06-15 | 700 | 702 | 698 | 702 | 6,100 | 175.50 |
| 2007-06-14 | 695 | 700 | 695 | 697 | 3,600 | 174.25 |
| 2007-06-13 | 697 | 699 | 695 | 695 | 6,200 | 173.75 |
| 2007-06-12 | 700 | 701 | 695 | 699 | 6,900 | 174.75 |
| 2007-06-11 | 706 | 706 | 699 | 699 | 10,500 | 174.75 |
| 2007-06-08 | 700 | 703 | 696 | 701 | 29,100 | 175.25 |
| 2007-06-07 | 704 | 707 | 702 | 706 | 6,000 | 176.50 |
| 2007-06-06 | 709 | 709 | 704 | 704 | 10,400 | 176 |
| 2007-06-05 | 705 | 709 | 705 | 709 | 5,300 | 177.25 |
| 2007-06-04 | 705 | 709 | 704 | 706 | 9,600 | 176.50 |
| 2007-06-01 | 706 | 708 | 702 | 707 | 6,700 | 176.75 |
| 2007-05-31 | 705 | 705 | 700 | 705 | 7,100 | 176.25 |
| 2007-05-30 | 705 | 707 | 701 | 703 | 7,100 | 175.75 |
| 2007-05-29 | 702 | 708 | 702 | 707 | 5,600 | 176.75 |
| 2007-05-28 | 705 | 714 | 702 | 704 | 8,800 | 176 |
| 2007-05-25 | 711 | 711 | 699 | 703 | 8,200 | 175.75 |
| 2007-05-24 | 717 | 722 | 702 | 715 | 8,000 | 178.75 |
| 2007-05-23 | 716 | 723 | 716 | 718 | 5,700 | 179.50 |
| 2007-05-22 | 709 | 720 | 706 | 716 | 8,500 | 179 |
| 2007-05-21 | 699 | 707 | 694 | 705 | 13,800 | 176.25 |
| 2007-05-18 | 695 | 696 | 692 | 695 | 19,000 | 173.75 |
| 2007-05-17 | 695 | 696 | 690 | 690 | 13,500 | 172.50 |
| 2007-05-16 | 695 | 701 | 691 | 693 | 20,100 | 173.25 |
| 2007-05-15 | 695 | 696 | 689 | 690 | 13,700 | 172.50 |
| 2007-05-14 | 695 | 697 | 691 | 696 | 11,000 | 174 |
| 2007-05-11 | 696 | 696 | 691 | 694 | 16,000 | 173.50 |
| 2007-05-10 | 702 | 703 | 690 | 695 | 16,700 | 173.75 |
| 2007-05-09 | 692 | 695 | 689 | 693 | 11,100 | 173.25 |
| 2007-05-08 | 687 | 692 | 684 | 692 | 15,600 | 173 |
| 2007-05-07 | 690 | 692 | 688 | 692 | 8,700 | 173 |
| 2007-05-02 | 698 | 698 | 687 | 687 | 19,400 | 171.75 |
| 2007-05-01 | 694 | 698 | 690 | 694 | 8,500 | 173.50 |
| 2007-04-27 | 698 | 705 | 691 | 694 | 10,500 | 173.50 |
| 2007-04-26 | 687 | 692 | 685 | 691 | 13,100 | 172.75 |
| 2007-04-25 | 689 | 689 | 682 | 684 | 9,400 | 171 |
| 2007-04-24 | 688 | 688 | 677 | 682 | 10,000 | 170.50 |
| 2007-04-23 | 677 | 682 | 675 | 678 | 12,400 | 169.50 |
| 2007-04-20 | 687 | 687 | 677 | 679 | 20,400 | 169.75 |
| 2007-04-19 | 695 | 696 | 681 | 685 | 15,500 | 171.25 |
| 2007-04-18 | 702 | 703 | 696 | 697 | 12,300 | 174.25 |
| 2007-04-17 | 709 | 709 | 700 | 701 | 8,100 | 175.25 |
| 2007-04-16 | 706 | 712 | 705 | 705 | 12,300 | 176.25 |
| 2007-04-13 | 724 | 724 | 710 | 713 | 9,500 | 178.25 |
| 2007-04-12 | 732 | 732 | 721 | 725 | 8,200 | 181.25 |
| 2007-04-11 | 738 | 740 | 730 | 734 | 8,900 | 183.50 |
| 2007-04-10 | 747 | 747 | 735 | 737 | 7,500 | 184.25 |
| 2007-04-09 | 733 | 749 | 730 | 749 | 6,200 | 187.25 |
| 2007-04-06 | 742 | 743 | 727 | 728 | 17,300 | 182 |
| 2007-04-05 | 748 | 750 | 740 | 745 | 11,100 | 186.25 |
| 2007-04-04 | 744 | 750 | 740 | 742 | 14,600 | 185.50 |
| 2007-04-03 | 755 | 757 | 743 | 744 | 5,000 | 186 |
| 2007-04-02 | 766 | 766 | 757 | 757 | 6,400 | 189.25 |
| 2007-03-30 | 763 | 768 | 762 | 764 | 4,500 | 191 |
| 2007-03-29 | 757 | 767 | 752 | 760 | 6,700 | 190 |
| 2007-03-28 | 770 | 776 | 738 | 776 | 17,000 | 194 |
| 2007-03-27 | 770 | 781 | 766 | 776 | 28,200 | 194 |
| 2007-03-26 | 793 | 797 | 788 | 795 | 84,600 | 198.75 |
| 2007-03-23 | 790 | 799 | 790 | 798 | 11,900 | 199.50 |
| 2007-03-22 | 784 | 790 | 781 | 789 | 14,100 | 197.25 |
| 2007-03-20 | 787 | 788 | 777 | 781 | 14,900 | 195.25 |
| 2007-03-19 | 794 | 794 | 782 | 787 | 8,900 | 196.75 |
| 2007-03-16 | 798 | 798 | 790 | 793 | 7,000 | 198.25 |
| 2007-03-15 | 796 | 801 | 795 | 800 | 5,900 | 200 |
| 2007-03-14 | 799 | 799 | 792 | 792 | 9,700 | 198 |
| 2007-03-13 | 812 | 812 | 804 | 804 | 5,000 | 201 |
| 2007-03-12 | 808 | 810 | 804 | 810 | 6,400 | 202.50 |
| 2007-03-09 | 798 | 804 | 793 | 801 | 20,300 | 200.25 |
| 2007-03-08 | 792 | 808 | 792 | 808 | 9,600 | 202 |
| 2007-03-07 | 797 | 799 | 785 | 796 | 9,300 | 199 |
| 2007-03-06 | 760 | 788 | 760 | 788 | 13,700 | 197 |
| 2007-03-05 | 792 | 792 | 771 | 771 | 12,100 | 192.75 |
| 2007-03-02 | 801 | 806 | 792 | 805 | 11,300 | 201.25 |
| 2007-03-01 | 803 | 814 | 798 | 800 | 14,400 | 200 |
| 2007-02-28 | 781 | 808 | 775 | 801 | 31,100 | 200.25 |
| 2007-02-27 | 833 | 833 | 829 | 831 | 4,800 | 207.75 |
| 2007-02-26 | 830 | 834 | 829 | 829 | 7,100 | 207.25 |
| 2007-02-23 | 827 | 829 | 820 | 829 | 13,200 | 207.25 |
| 2007-02-22 | 828 | 828 | 822 | 822 | 5,900 | 205.50 |
| 2007-02-21 | 827 | 830 | 822 | 823 | 9,900 | 205.75 |
| 2007-02-20 | 827 | 829 | 824 | 825 | 8,700 | 206.25 |
| 2007-02-19 | 820 | 829 | 819 | 827 | 3,200 | 206.75 |
| 2007-02-16 | 812 | 839 | 809 | 823 | 25,700 | 205.75 |
| 2007-02-15 | 808 | 812 | 805 | 808 | 12,300 | 202 |
| 2007-02-14 | 811 | 820 | 809 | 809 | 13,100 | 202.25 |
| 2007-02-13 | 805 | 825 | 800 | 809 | 14,300 | 202.25 |
| 2007-02-09 | 797 | 840 | 779 | 790 | 36,700 | 197.50 |
| 2007-02-08 | 772 | 772 | 764 | 767 | 11,900 | 191.75 |
| 2007-02-07 | 765 | 768 | 760 | 765 | 16,500 | 191.25 |
| 2007-02-06 | 758 | 763 | 753 | 760 | 14,000 | 190 |
| 2007-02-05 | 752 | 753 | 746 | 749 | 9,500 | 187.25 |
| 2007-02-02 | 751 | 751 | 746 | 747 | 5,300 | 186.75 |
| 2007-02-01 | 735 | 750 | 730 | 749 | 17,300 | 187.25 |
| 2007-01-31 | 750 | 750 | 736 | 739 | 13,400 | 184.75 |
| 2007-01-30 | 758 | 762 | 749 | 751 | 22,900 | 187.75 |
| 2007-01-29 | 766 | 766 | 760 | 762 | 12,800 | 190.50 |
| 2007-01-26 | 767 | 767 | 763 | 764 | 9,400 | 191 |
| 2007-01-25 | 773 | 773 | 762 | 763 | 16,200 | 190.75 |
| 2007-01-24 | 757 | 770 | 757 | 765 | 15,700 | 191.25 |
| 2007-01-23 | 759 | 760 | 753 | 756 | 15,700 | 189 |
| 2007-01-22 | 749 | 750 | 742 | 750 | 15,600 | 187.50 |
| 2007-01-19 | 728 | 735 | 728 | 732 | 8,400 | 183 |
| 2007-01-18 | 727 | 735 | 725 | 725 | 16,600 | 181.25 |
| 2007-01-17 | 725 | 728 | 724 | 725 | 20,800 | 181.25 |
| 2007-01-16 | 721 | 728 | 721 | 726 | 12,900 | 181.50 |
| 2007-01-15 | 725 | 728 | 720 | 723 | 14,500 | 180.75 |
| 2007-01-12 | 722 | 722 | 718 | 720 | 6,700 | 180 |
| 2007-01-11 | 725 | 727 | 719 | 721 | 13,600 | 180.25 |
| 2007-01-10 | 724 | 724 | 719 | 719 | 7,100 | 179.75 |
| 2007-01-09 | 725 | 725 | 720 | 724 | 4,100 | 181 |
| 2007-01-05 | 723 | 725 | 718 | 722 | 10,400 | 180.50 |
| 2007-01-04 | 728 | 728 | 719 | 723 | 4,200 | 180.75 |
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
