7508 (株)G-7ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 384 | 389 | 383 | 389 | 2,400 | 97.25 |
| 2008-12-29 | 378 | 380 | 374 | 380 | 3,300 | 95 |
| 2008-12-26 | 375 | 375 | 369 | 374 | 2,000 | 93.50 |
| 2008-12-25 | 369 | 371 | 366 | 370 | 1,500 | 92.50 |
| 2008-12-24 | 368 | 368 | 361 | 366 | 5,800 | 91.50 |
| 2008-12-22 | 377 | 377 | 368 | 369 | 5,200 | 92.25 |
| 2008-12-19 | 375 | 375 | 371 | 372 | 5,300 | 93 |
| 2008-12-18 | 360 | 367 | 360 | 367 | 5,100 | 91.75 |
| 2008-12-17 | 371 | 371 | 365 | 369 | 3,900 | 92.25 |
| 2008-12-16 | 365 | 368 | 361 | 368 | 2,300 | 92 |
| 2008-12-15 | 361 | 366 | 361 | 365 | 5,900 | 91.25 |
| 2008-12-12 | 364 | 364 | 357 | 359 | 12,500 | 89.75 |
| 2008-12-11 | 363 | 365 | 363 | 364 | 5,900 | 91 |
| 2008-12-10 | 360 | 364 | 358 | 358 | 5,300 | 89.50 |
| 2008-12-09 | 363 | 363 | 360 | 360 | 2,500 | 90 |
| 2008-12-08 | 363 | 363 | 360 | 362 | 14,200 | 90.50 |
| 2008-12-05 | 365 | 365 | 363 | 364 | 4,600 | 91 |
| 2008-12-04 | 368 | 370 | 366 | 367 | 6,500 | 91.75 |
| 2008-12-03 | 366 | 370 | 365 | 370 | 3,500 | 92.50 |
| 2008-12-02 | 365 | 369 | 363 | 366 | 6,300 | 91.50 |
| 2008-12-01 | 375 | 375 | 369 | 371 | 7,400 | 92.75 |
| 2008-11-28 | 373 | 375 | 372 | 372 | 5,300 | 93 |
| 2008-11-27 | 375 | 382 | 373 | 375 | 4,400 | 93.75 |
| 2008-11-26 | 383 | 384 | 372 | 375 | 3,300 | 93.75 |
| 2008-11-25 | 385 | 385 | 368 | 383 | 3,400 | 95.75 |
| 2008-11-21 | 373 | 380 | 364 | 380 | 5,500 | 95 |
| 2008-11-20 | 389 | 389 | 371 | 380 | 3,000 | 95 |
| 2008-11-19 | 387 | 387 | 375 | 385 | 3,200 | 96.25 |
| 2008-11-18 | 389 | 389 | 378 | 380 | 4,000 | 95 |
| 2008-11-17 | 380 | 385 | 377 | 384 | 2,700 | 96 |
| 2008-11-14 | 385 | 385 | 377 | 379 | 3,800 | 94.75 |
| 2008-11-13 | 378 | 379 | 375 | 378 | 4,200 | 94.50 |
| 2008-11-12 | 383 | 386 | 379 | 386 | 2,400 | 96.50 |
| 2008-11-11 | 394 | 394 | 380 | 384 | 4,200 | 96 |
| 2008-11-10 | 380 | 391 | 379 | 384 | 7,200 | 96 |
| 2008-11-07 | 382 | 382 | 375 | 382 | 4,900 | 95.50 |
| 2008-11-06 | 387 | 392 | 381 | 389 | 7,500 | 97.25 |
| 2008-11-05 | 380 | 389 | 380 | 387 | 6,200 | 96.75 |
| 2008-11-04 | 366 | 379 | 361 | 374 | 6,500 | 93.50 |
| 2008-10-31 | 360 | 361 | 350 | 361 | 10,400 | 90.25 |
| 2008-10-30 | 342 | 352 | 342 | 350 | 13,300 | 87.50 |
| 2008-10-29 | 350 | 355 | 345 | 350 | 8,900 | 87.50 |
| 2008-10-28 | 346 | 346 | 326 | 340 | 14,300 | 85 |
| 2008-10-27 | 355 | 357 | 340 | 342 | 12,100 | 85.50 |
| 2008-10-24 | 370 | 371 | 358 | 361 | 7,300 | 90.25 |
| 2008-10-23 | 380 | 380 | 369 | 371 | 7,600 | 92.75 |
| 2008-10-22 | 390 | 390 | 383 | 383 | 5,600 | 95.75 |
| 2008-10-21 | 393 | 395 | 387 | 393 | 14,000 | 98.25 |
| 2008-10-20 | 389 | 400 | 379 | 393 | 7,500 | 98.25 |
| 2008-10-17 | 388 | 391 | 385 | 389 | 4,900 | 97.25 |
| 2008-10-16 | 389 | 389 | 365 | 381 | 5,100 | 95.25 |
| 2008-10-15 | 398 | 400 | 389 | 399 | 4,000 | 99.75 |
| 2008-10-14 | 360 | 390 | 360 | 388 | 13,600 | 97 |
| 2008-10-10 | 354 | 365 | 340 | 341 | 15,200 | 85.25 |
| 2008-10-09 | 370 | 373 | 364 | 364 | 18,100 | 91 |
| 2008-10-08 | 385 | 395 | 365 | 372 | 10,400 | 93 |
| 2008-10-07 | 372 | 406 | 372 | 403 | 8,700 | 100.75 |
| 2008-10-06 | 431 | 431 | 416 | 417 | 7,000 | 104.25 |
| 2008-10-03 | 446 | 446 | 433 | 437 | 5,200 | 109.25 |
| 2008-10-02 | 444 | 445 | 443 | 443 | 1,800 | 110.75 |
| 2008-10-01 | 443 | 450 | 440 | 449 | 4,000 | 112.25 |
| 2008-09-30 | 440 | 444 | 435 | 444 | 8,100 | 111 |
| 2008-09-29 | 448 | 455 | 444 | 444 | 4,000 | 111 |
| 2008-09-26 | 459 | 459 | 444 | 447 | 13,300 | 111.75 |
| 2008-09-25 | 462 | 463 | 459 | 459 | 36,700 | 114.75 |
| 2008-09-24 | 465 | 478 | 465 | 476 | 132,600 | 119 |
| 2008-09-22 | 489 | 489 | 481 | 483 | 15,500 | 120.75 |
| 2008-09-19 | 470 | 476 | 465 | 476 | 12,200 | 119 |
| 2008-09-18 | 460 | 468 | 460 | 465 | 6,600 | 116.25 |
| 2008-09-17 | 460 | 466 | 460 | 464 | 7,000 | 116 |
| 2008-09-16 | 460 | 464 | 457 | 464 | 8,200 | 116 |
| 2008-09-12 | 464 | 470 | 464 | 470 | 6,900 | 117.50 |
| 2008-09-11 | 467 | 467 | 458 | 464 | 8,500 | 116 |
| 2008-09-10 | 457 | 469 | 457 | 462 | 4,700 | 115.50 |
| 2008-09-09 | 467 | 468 | 459 | 459 | 6,800 | 114.75 |
| 2008-09-08 | 455 | 464 | 455 | 462 | 6,100 | 115.50 |
| 2008-09-05 | 461 | 461 | 454 | 455 | 9,000 | 113.75 |
| 2008-09-04 | 471 | 471 | 465 | 465 | 3,900 | 116.25 |
| 2008-09-03 | 471 | 474 | 465 | 467 | 4,500 | 116.75 |
| 2008-09-02 | 472 | 472 | 466 | 469 | 6,100 | 117.25 |
| 2008-09-01 | 479 | 479 | 469 | 469 | 7,500 | 117.25 |
| 2008-08-29 | 475 | 481 | 475 | 478 | 5,900 | 119.50 |
| 2008-08-28 | 475 | 475 | 467 | 473 | 2,600 | 118.25 |
| 2008-08-27 | 476 | 476 | 470 | 476 | 4,300 | 119 |
| 2008-08-26 | 467 | 476 | 465 | 476 | 3,900 | 119 |
| 2008-08-25 | 473 | 477 | 467 | 470 | 6,000 | 117.50 |
| 2008-08-22 | 466 | 468 | 463 | 468 | 2,700 | 117 |
| 2008-08-21 | 466 | 472 | 466 | 468 | 16,100 | 117 |
| 2008-08-20 | 478 | 482 | 477 | 481 | 3,300 | 120.25 |
| 2008-08-19 | 485 | 485 | 480 | 482 | 3,300 | 120.50 |
| 2008-08-18 | 485 | 492 | 485 | 486 | 4,500 | 121.50 |
| 2008-08-15 | 488 | 490 | 484 | 485 | 3,800 | 121.25 |
| 2008-08-14 | 487 | 493 | 486 | 488 | 5,100 | 122 |
| 2008-08-13 | 490 | 492 | 487 | 490 | 3,500 | 122.50 |
| 2008-08-12 | 493 | 498 | 492 | 493 | 2,300 | 123.25 |
| 2008-08-11 | 492 | 494 | 487 | 494 | 4,700 | 123.50 |
| 2008-08-08 | 490 | 497 | 490 | 495 | 2,300 | 123.75 |
| 2008-08-07 | 500 | 500 | 491 | 494 | 3,700 | 123.50 |
| 2008-08-06 | 501 | 504 | 496 | 499 | 4,100 | 124.75 |
| 2008-08-05 | 487 | 504 | 487 | 496 | 4,400 | 124 |
| 2008-08-04 | 501 | 503 | 498 | 502 | 3,600 | 125.50 |
| 2008-08-01 | 513 | 514 | 503 | 504 | 2,500 | 126 |
| 2008-07-31 | 515 | 515 | 502 | 512 | 6,200 | 128 |
| 2008-07-30 | 507 | 509 | 505 | 509 | 2,600 | 127.25 |
| 2008-07-29 | 503 | 508 | 503 | 505 | 2,100 | 126.25 |
| 2008-07-28 | 506 | 506 | 500 | 504 | 4,200 | 126 |
| 2008-07-25 | 500 | 504 | 497 | 497 | 2,800 | 124.25 |
| 2008-07-24 | 500 | 500 | 496 | 500 | 3,700 | 125 |
| 2008-07-23 | 495 | 500 | 495 | 498 | 6,300 | 124.50 |
| 2008-07-22 | 490 | 493 | 488 | 493 | 3,400 | 123.25 |
| 2008-07-18 | 484 | 487 | 481 | 481 | 3,400 | 120.25 |
| 2008-07-17 | 477 | 483 | 477 | 483 | 2,100 | 120.75 |
| 2008-07-16 | 475 | 481 | 475 | 475 | 5,200 | 118.75 |
| 2008-07-15 | 483 | 483 | 476 | 477 | 8,200 | 119.25 |
| 2008-07-14 | 476 | 481 | 476 | 478 | 3,500 | 119.50 |
| 2008-07-11 | 482 | 485 | 479 | 481 | 11,200 | 120.25 |
| 2008-07-10 | 474 | 485 | 474 | 482 | 9,800 | 120.50 |
| 2008-07-09 | 480 | 486 | 478 | 484 | 10,000 | 121 |
| 2008-07-08 | 490 | 490 | 481 | 481 | 4,800 | 120.25 |
| 2008-07-07 | 488 | 490 | 485 | 490 | 5,600 | 122.50 |
| 2008-07-04 | 486 | 493 | 486 | 492 | 4,300 | 123 |
| 2008-07-03 | 490 | 490 | 487 | 488 | 4,400 | 122 |
| 2008-07-02 | 495 | 495 | 492 | 492 | 4,700 | 123 |
| 2008-07-01 | 500 | 502 | 496 | 496 | 4,900 | 124 |
| 2008-06-30 | 499 | 503 | 498 | 502 | 1,800 | 125.50 |
| 2008-06-27 | 498 | 499 | 490 | 499 | 5,800 | 124.75 |
| 2008-06-26 | 501 | 504 | 489 | 500 | 13,500 | 125 |
| 2008-06-25 | 502 | 503 | 496 | 502 | 5,500 | 125.50 |
| 2008-06-24 | 503 | 509 | 503 | 503 | 1,700 | 125.75 |
| 2008-06-23 | 502 | 506 | 501 | 502 | 2,700 | 125.50 |
| 2008-06-20 | 516 | 516 | 508 | 508 | 1,500 | 127 |
| 2008-06-19 | 515 | 516 | 510 | 510 | 2,700 | 127.50 |
| 2008-06-18 | 514 | 518 | 512 | 513 | 2,400 | 128.25 |
| 2008-06-17 | 516 | 516 | 512 | 513 | 1,100 | 128.25 |
| 2008-06-16 | 513 | 517 | 510 | 516 | 7,300 | 129 |
| 2008-06-13 | 507 | 507 | 502 | 504 | 7,300 | 126 |
| 2008-06-12 | 514 | 517 | 502 | 517 | 11,000 | 129.25 |
| 2008-06-11 | 507 | 507 | 501 | 504 | 2,700 | 126 |
| 2008-06-10 | 506 | 506 | 502 | 503 | 1,900 | 125.75 |
| 2008-06-09 | 502 | 504 | 500 | 502 | 3,800 | 125.50 |
| 2008-06-06 | 505 | 510 | 505 | 507 | 2,700 | 126.75 |
| 2008-06-05 | 505 | 506 | 502 | 506 | 2,100 | 126.50 |
| 2008-06-04 | 509 | 509 | 503 | 505 | 3,000 | 126.25 |
| 2008-06-03 | 507 | 507 | 501 | 501 | 4,200 | 125.25 |
| 2008-06-02 | 515 | 515 | 504 | 507 | 4,500 | 126.75 |
| 2008-05-30 | 514 | 516 | 512 | 514 | 1,800 | 128.50 |
| 2008-05-29 | 508 | 515 | 507 | 515 | 1,700 | 128.75 |
| 2008-05-28 | 506 | 509 | 502 | 505 | 3,800 | 126.25 |
| 2008-05-27 | 514 | 515 | 505 | 505 | 5,600 | 126.25 |
| 2008-05-26 | 511 | 522 | 510 | 520 | 5,700 | 130 |
| 2008-05-23 | 514 | 518 | 513 | 513 | 4,200 | 128.25 |
| 2008-05-22 | 520 | 520 | 513 | 516 | 3,300 | 129 |
| 2008-05-21 | 533 | 534 | 522 | 523 | 3,000 | 130.75 |
| 2008-05-20 | 534 | 536 | 534 | 534 | 2,900 | 133.50 |
| 2008-05-19 | 550 | 550 | 532 | 532 | 4,600 | 133 |
| 2008-05-16 | 537 | 539 | 531 | 535 | 2,800 | 133.75 |
| 2008-05-15 | 540 | 545 | 534 | 544 | 5,300 | 136 |
| 2008-05-14 | 534 | 539 | 532 | 539 | 3,900 | 134.75 |
| 2008-05-13 | 512 | 526 | 512 | 524 | 1,500 | 131 |
| 2008-05-12 | 507 | 524 | 501 | 522 | 6,700 | 130.50 |
| 2008-05-09 | 544 | 544 | 522 | 522 | 3,800 | 130.50 |
| 2008-05-08 | 540 | 540 | 532 | 536 | 4,100 | 134 |
| 2008-05-07 | 545 | 547 | 538 | 538 | 2,900 | 134.50 |
| 2008-05-02 | 531 | 540 | 530 | 540 | 4,100 | 135 |
| 2008-05-01 | 545 | 545 | 540 | 540 | 2,600 | 135 |
| 2008-04-30 | 541 | 548 | 541 | 547 | 4,100 | 136.75 |
| 2008-04-28 | 535 | 540 | 531 | 540 | 6,200 | 135 |
| 2008-04-25 | 535 | 539 | 533 | 533 | 5,600 | 133.25 |
| 2008-04-24 | 530 | 534 | 530 | 534 | 2,900 | 133.50 |
| 2008-04-23 | 527 | 530 | 526 | 530 | 4,600 | 132.50 |
| 2008-04-22 | 523 | 530 | 523 | 526 | 3,900 | 131.50 |
| 2008-04-21 | 530 | 533 | 515 | 516 | 6,400 | 129 |
| 2008-04-18 | 528 | 530 | 525 | 530 | 4,600 | 132.50 |
| 2008-04-17 | 522 | 525 | 522 | 525 | 6,000 | 131.25 |
| 2008-04-16 | 520 | 522 | 515 | 522 | 2,800 | 130.50 |
| 2008-04-15 | 504 | 520 | 504 | 520 | 4,100 | 130 |
| 2008-04-14 | 515 | 516 | 510 | 513 | 5,700 | 128.25 |
| 2008-04-11 | 509 | 519 | 509 | 519 | 4,300 | 129.75 |
| 2008-04-10 | 520 | 520 | 509 | 509 | 6,200 | 127.25 |
| 2008-04-09 | 520 | 520 | 516 | 520 | 4,400 | 130 |
| 2008-04-08 | 520 | 520 | 513 | 519 | 5,700 | 129.75 |
| 2008-04-07 | 519 | 520 | 515 | 520 | 2,700 | 130 |
| 2008-04-04 | 515 | 520 | 490 | 520 | 9,200 | 130 |
| 2008-04-03 | 529 | 529 | 520 | 522 | 7,600 | 130.50 |
| 2008-04-02 | 525 | 529 | 525 | 529 | 5,700 | 132.25 |
| 2008-04-01 | 518 | 525 | 518 | 525 | 8,500 | 131.25 |
| 2008-03-31 | 507 | 518 | 507 | 518 | 12,400 | 129.50 |
| 2008-03-28 | 509 | 514 | 505 | 510 | 6,200 | 127.50 |
| 2008-03-27 | 503 | 507 | 496 | 507 | 11,700 | 126.75 |
| 2008-03-26 | 478 | 515 | 468 | 512 | 37,500 | 128 |
| 2008-03-25 | 535 | 538 | 533 | 538 | 43,200 | 134.50 |
| 2008-03-24 | 524 | 535 | 524 | 533 | 31,800 | 133.25 |
| 2008-03-21 | 516 | 525 | 516 | 524 | 9,900 | 131 |
| 2008-03-19 | 510 | 517 | 510 | 516 | 4,200 | 129 |
| 2008-03-18 | 501 | 508 | 499 | 508 | 5,000 | 127 |
| 2008-03-17 | 492 | 499 | 485 | 499 | 8,600 | 124.75 |
| 2008-03-14 | 507 | 509 | 502 | 502 | 13,800 | 125.50 |
| 2008-03-13 | 518 | 518 | 501 | 501 | 9,300 | 125.25 |
| 2008-03-12 | 529 | 529 | 513 | 518 | 9,100 | 129.50 |
| 2008-03-11 | 520 | 520 | 511 | 515 | 7,300 | 128.75 |
| 2008-03-10 | 519 | 525 | 518 | 518 | 5,800 | 129.50 |
| 2008-03-07 | 529 | 529 | 513 | 514 | 7,200 | 128.50 |
| 2008-03-06 | 520 | 534 | 520 | 532 | 8,100 | 133 |
| 2008-03-05 | 506 | 518 | 506 | 513 | 7,000 | 128.25 |
| 2008-03-04 | 499 | 508 | 499 | 505 | 8,200 | 126.25 |
| 2008-03-03 | 499 | 499 | 493 | 496 | 10,900 | 124 |
| 2008-02-29 | 499 | 502 | 494 | 500 | 7,100 | 125 |
| 2008-02-28 | 498 | 500 | 493 | 497 | 5,800 | 124.25 |
| 2008-02-27 | 488 | 498 | 488 | 498 | 7,100 | 124.50 |
| 2008-02-26 | 486 | 493 | 483 | 485 | 7,100 | 121.25 |
| 2008-02-25 | 476 | 485 | 476 | 485 | 6,700 | 121.25 |
| 2008-02-22 | 470 | 472 | 465 | 471 | 4,800 | 117.75 |
| 2008-02-21 | 476 | 477 | 464 | 470 | 8,200 | 117.50 |
| 2008-02-20 | 480 | 484 | 463 | 463 | 8,800 | 115.75 |
| 2008-02-19 | 465 | 475 | 465 | 475 | 3,500 | 118.75 |
| 2008-02-18 | 471 | 474 | 462 | 463 | 4,700 | 115.75 |
| 2008-02-15 | 463 | 470 | 461 | 470 | 4,100 | 117.50 |
| 2008-02-14 | 454 | 463 | 454 | 463 | 3,600 | 115.75 |
| 2008-02-13 | 451 | 456 | 449 | 452 | 4,400 | 113 |
| 2008-02-12 | 455 | 455 | 451 | 454 | 5,900 | 113.50 |
| 2008-02-08 | 460 | 468 | 459 | 459 | 7,900 | 114.75 |
| 2008-02-07 | 463 | 465 | 461 | 462 | 2,600 | 115.50 |
| 2008-02-06 | 468 | 469 | 460 | 461 | 5,200 | 115.25 |
| 2008-02-05 | 468 | 476 | 468 | 474 | 4,400 | 118.50 |
| 2008-02-04 | 470 | 476 | 468 | 470 | 10,000 | 117.50 |
| 2008-02-01 | 478 | 480 | 470 | 480 | 3,900 | 120 |
| 2008-01-31 | 450 | 483 | 450 | 483 | 6,900 | 120.75 |
| 2008-01-30 | 466 | 466 | 450 | 455 | 7,500 | 113.75 |
| 2008-01-29 | 456 | 465 | 451 | 465 | 6,100 | 116.25 |
| 2008-01-28 | 450 | 457 | 450 | 451 | 8,100 | 112.75 |
| 2008-01-25 | 436 | 458 | 436 | 457 | 7,100 | 114.25 |
| 2008-01-24 | 422 | 441 | 422 | 436 | 4,500 | 109 |
| 2008-01-23 | 416 | 424 | 416 | 421 | 7,400 | 105.25 |
| 2008-01-22 | 425 | 427 | 416 | 420 | 12,200 | 105 |
| 2008-01-21 | 439 | 447 | 428 | 428 | 8,100 | 107 |
| 2008-01-18 | 430 | 440 | 426 | 438 | 8,100 | 109.50 |
| 2008-01-17 | 422 | 439 | 420 | 434 | 12,200 | 108.50 |
| 2008-01-16 | 420 | 424 | 415 | 422 | 14,800 | 105.50 |
| 2008-01-15 | 485 | 485 | 435 | 458 | 20,600 | 114.50 |
| 2008-01-11 | 501 | 501 | 492 | 492 | 12,500 | 123 |
| 2008-01-10 | 511 | 511 | 502 | 502 | 2,800 | 125.50 |
| 2008-01-09 | 496 | 505 | 494 | 502 | 10,400 | 125.50 |
| 2008-01-08 | 495 | 500 | 495 | 499 | 7,100 | 124.75 |
| 2008-01-07 | 500 | 505 | 497 | 505 | 14,900 | 126.25 |
| 2008-01-04 | 519 | 519 | 505 | 506 | 6,000 | 126.50 |
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
