Ｇ－７ホールディングス(7508)の株価時系列情報
Ｇ－７ホールディングス(7508)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/26 | 580 | 590 | 580 | 590 | 3,000 |
| 2003/12/25 | 571 | 580 | 571 | 580 | 11,000 |
| 2003/12/24 | 582 | 590 | 582 | 585 | 4,000 |
| 2003/12/22 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/12/19 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/12/18 | 576 | 576 | 576 | 576 | 1,000 |
| 2003/12/17 | 580 | 580 | 575 | 575 | 2,000 |
| 2003/12/16 | 580 | 590 | 580 | 590 | 2,000 |
| 2003/12/15 | 575 | 580 | 575 | 580 | 3,000 |
| 2003/12/11 | 565 | 565 | 565 | 565 | 2,000 |
| 2003/12/10 | 565 | 570 | 565 | 565 | 17,000 |
| 2003/12/09 | 585 | 585 | 585 | 585 | 1,000 |
| 2003/12/08 | 585 | 585 | 585 | 585 | 2,000 |
| 2003/12/05 | 585 | 585 | 585 | 585 | 3,000 |
| 2003/12/04 | 571 | 585 | 571 | 585 | 3,000 |
| 2003/11/21 | 600 | 600 | 580 | 580 | 2,000 |
| 2003/11/20 | 600 | 620 | 590 | 590 | 4,000 |
| 2003/11/18 | 586 | 586 | 585 | 585 | 2,000 |
| 2003/11/17 | 600 | 600 | 590 | 590 | 2,000 |
| 2003/11/13 | 599 | 599 | 599 | 599 | 2,000 |
| 2003/11/12 | 638 | 638 | 598 | 618 | 5,000 |
| 2003/11/11 | 645 | 645 | 645 | 645 | 1,000 |
| 2003/11/10 | 650 | 650 | 645 | 645 | 4,000 |
| 2003/11/06 | 651 | 651 | 650 | 650 | 3,000 |
| 2003/11/05 | 679 | 679 | 679 | 679 | 1,000 |
| 2003/11/04 | 662 | 680 | 662 | 680 | 5,000 |
| 2003/10/31 | 660 | 660 | 660 | 660 | 1,000 |
| 2003/10/30 | 660 | 660 | 660 | 660 | 1,000 |
| 2003/10/29 | 660 | 660 | 660 | 660 | 1,000 |
| 2003/10/28 | 650 | 670 | 650 | 660 | 9,000 |
| 2003/10/27 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/10/24 | 650 | 650 | 603 | 610 | 4,000 |
| 2003/10/23 | 635 | 635 | 620 | 620 | 4,000 |
| 2003/10/20 | 668 | 668 | 668 | 668 | 1,000 |
| 2003/10/17 | 660 | 660 | 650 | 660 | 6,000 |
| 2003/10/16 | 670 | 670 | 660 | 670 | 6,000 |
| 2003/10/15 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/10/14 | 680 | 680 | 680 | 680 | 6,000 |
| 2003/10/10 | 640 | 640 | 640 | 640 | 7,000 |
| 2003/10/09 | 639 | 640 | 639 | 640 | 2,000 |
| 2003/10/08 | 630 | 630 | 630 | 630 | 2,000 |
| 2003/10/07 | 640 | 640 | 640 | 640 | 2,000 |
| 2003/10/06 | 630 | 640 | 630 | 640 | 2,000 |
| 2003/10/03 | 622 | 622 | 622 | 622 | 1,000 |
| 2003/10/02 | 622 | 625 | 622 | 625 | 7,000 |
| 2003/10/01 | 622 | 622 | 622 | 622 | 2,000 |
| 2003/09/30 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/09/29 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/09/25 | 617 | 617 | 615 | 615 | 3,000 |
| 2003/09/24 | 640 | 640 | 639 | 639 | 2,000 |
| 2003/09/22 | 610 | 620 | 610 | 620 | 6,000 |
| 2003/09/19 | 627 | 627 | 620 | 620 | 3,000 |
| 2003/09/18 | 615 | 620 | 615 | 620 | 3,000 |
| 2003/09/17 | 620 | 628 | 615 | 615 | 8,000 |
| 2003/09/16 | 600 | 600 | 580 | 600 | 11,000 |
| 2003/09/12 | 580 | 580 | 580 | 580 | 7,000 |
| 2003/09/11 | 570 | 580 | 565 | 570 | 8,000 |
| 2003/09/10 | 575 | 575 | 565 | 565 | 2,000 |
| 2003/09/09 | 570 | 580 | 570 | 580 | 7,000 |
| 2003/09/08 | 550 | 555 | 550 | 555 | 4,000 |
| 2003/09/05 | 535 | 535 | 535 | 535 | 2,000 |
| 2003/09/04 | 550 | 550 | 530 | 530 | 4,000 |
| 2003/09/03 | 540 | 540 | 540 | 540 | 5,000 |
| 2003/09/02 | 530 | 530 | 530 | 530 | 4,000 |
| 2003/09/01 | 531 | 531 | 530 | 530 | 5,000 |
| 2003/08/29 | 540 | 540 | 531 | 531 | 2,000 |
| 2003/08/28 | 530 | 531 | 530 | 531 | 3,000 |
| 2003/08/22 | 537 | 537 | 537 | 537 | 2,000 |
| 2003/08/20 | 520 | 540 | 520 | 540 | 6,000 |
| 2003/08/19 | 524 | 525 | 524 | 525 | 7,000 |
| 2003/08/18 | 530 | 530 | 525 | 525 | 4,000 |
| 2003/08/15 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/08/14 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/08/11 | 530 | 531 | 530 | 530 | 10,000 |
| 2003/08/08 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/08/07 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/08/06 | 530 | 530 | 530 | 530 | 4,000 |
| 2003/08/05 | 520 | 530 | 520 | 530 | 5,000 |
| 2003/08/04 | 546 | 546 | 544 | 544 | 10,000 |
| 2003/08/01 | 550 | 563 | 545 | 545 | 19,000 |
| 2003/07/31 | 545 | 549 | 545 | 549 | 3,000 |
| 2003/07/29 | 541 | 541 | 541 | 541 | 1,000 |
| 2003/07/28 | 541 | 542 | 541 | 542 | 4,000 |
| 2003/07/25 | 540 | 540 | 540 | 540 | 3,000 |
| 2003/07/24 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/07/22 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/07/18 | 531 | 535 | 531 | 535 | 3,000 |
| 2003/07/17 | 550 | 550 | 531 | 531 | 8,000 |
| 2003/07/16 | 530 | 530 | 530 | 530 | 4,000 |
| 2003/07/15 | 520 | 520 | 500 | 520 | 17,000 |
| 2003/07/11 | 515 | 515 | 515 | 515 | 2,000 |
| 2003/07/10 | 505 | 505 | 500 | 505 | 5,000 |
| 2003/07/09 | 501 | 510 | 501 | 505 | 4,000 |
| 2003/07/08 | 520 | 520 | 510 | 510 | 3,000 |
| 2003/07/07 | 500 | 523 | 500 | 520 | 5,000 |
| 2003/07/04 | 500 | 500 | 500 | 500 | 7,000 |
| 2003/07/03 | 525 | 525 | 525 | 525 | 7,000 |
| 2003/07/02 | 525 | 525 | 525 | 525 | 2,000 |
| 2003/07/01 | 501 | 501 | 500 | 500 | 9,000 |
| 2003/06/30 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/06/27 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/06/26 | 504 | 504 | 500 | 500 | 4,000 |
| 2003/06/25 | 500 | 504 | 500 | 504 | 4,000 |
| 2003/06/24 | 507 | 507 | 500 | 500 | 2,000 |
| 2003/06/23 | 504 | 508 | 504 | 508 | 7,000 |
| 2003/06/20 | 504 | 504 | 503 | 503 | 5,000 |
| 2003/06/19 | 504 | 508 | 504 | 508 | 9,000 |
| 2003/06/18 | 504 | 512 | 504 | 512 | 13,000 |
| 2003/06/17 | 540 | 540 | 538 | 539 | 7,000 |
| 2003/06/16 | 466 | 475 | 466 | 475 | 4,000 |
| 2003/06/13 | 440 | 450 | 440 | 450 | 5,000 |
| 2003/06/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/06/11 | 430 | 430 | 430 | 430 | 5,000 |
| 2003/06/09 | 419 | 429 | 419 | 425 | 4,000 |
| 2003/06/06 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/06/04 | 422 | 422 | 422 | 422 | 1,000 |
| 2003/06/02 | 429 | 429 | 429 | 429 | 1,000 |
| 2003/05/30 | 425 | 425 | 421 | 421 | 4,000 |
| 2003/05/28 | 430 | 435 | 430 | 435 | 2,000 |
| 2003/05/27 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/05/26 | 440 | 440 | 440 | 440 | 5,000 |
| 2003/05/23 | 425 | 430 | 425 | 430 | 7,000 |
| 2003/05/22 | 419 | 425 | 415 | 425 | 22,000 |
| 2003/05/21 | 415 | 420 | 403 | 415 | 32,000 |
| 2003/05/20 | 375 | 376 | 375 | 376 | 2,000 |
| 2003/05/09 | 371 | 371 | 371 | 371 | 1,000 |
| 2003/05/08 | 366 | 371 | 366 | 371 | 5,000 |
| 2003/05/07 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/05/02 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/04/30 | 365 | 366 | 365 | 366 | 2,000 |
| 2003/04/23 | 353 | 353 | 353 | 353 | 3,000 |
| 2003/04/22 | 359 | 360 | 355 | 355 | 3,000 |
| 2003/04/16 | 353 | 353 | 353 | 353 | 1,000 |
| 2003/04/15 | 353 | 353 | 353 | 353 | 2,000 |
| 2003/04/14 | 354 | 354 | 352 | 353 | 5,000 |
| 2003/04/11 | 353 | 353 | 353 | 353 | 1,000 |
| 2003/04/09 | 352 | 352 | 351 | 351 | 3,000 |
| 2003/04/08 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/04/03 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/02 | 356 | 360 | 356 | 360 | 3,000 |
| 2003/04/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/03/17 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/03/14 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/03/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/03/12 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/03/11 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/03/10 | 392 | 392 | 392 | 392 | 1,000 |
| 2003/03/04 | 395 | 395 | 392 | 392 | 2,000 |
| 2003/02/28 | 393 | 393 | 393 | 393 | 1,000 |
| 2003/02/27 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/02/26 | 392 | 393 | 392 | 393 | 3,000 |
| 2003/02/25 | 391 | 391 | 391 | 391 | 2,000 |
| 2003/02/24 | 410 | 410 | 391 | 391 | 2,000 |
| 2003/02/20 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/02/18 | 391 | 391 | 386 | 386 | 3,000 |
| 2003/02/14 | 396 | 396 | 391 | 391 | 2,000 |
| 2003/02/13 | 400 | 400 | 396 | 396 | 5,000 |
| 2003/02/12 | 396 | 396 | 396 | 396 | 1,000 |
| 2003/02/10 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/02/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/02/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/01/31 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/01/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/01/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/01/21 | 375 | 380 | 370 | 380 | 5,000 |
| 2003/01/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/01/15 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/01/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/10 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/08 | 365 | 365 | 365 | 365 | 1,000 |