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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,972 | 1,986 | 1,955 | 1,960 | 47,800 |
| 2005/12/29 | 1,867 | 1,935 | 1,861 | 1,926 | 63,000 |
| 2005/12/28 | 1,852 | 1,861 | 1,843 | 1,861 | 25,800 |
| 2005/12/27 | 1,844 | 1,854 | 1,842 | 1,850 | 23,600 |
| 2005/12/26 | 1,847 | 1,850 | 1,843 | 1,844 | 54,600 |
| 2005/12/22 | 1,856 | 1,858 | 1,842 | 1,845 | 34,800 |
| 2005/12/21 | 1,859 | 1,861 | 1,842 | 1,845 | 26,900 |
| 2005/12/20 | 1,861 | 1,867 | 1,844 | 1,851 | 45,200 |
| 2005/12/19 | 1,850 | 1,864 | 1,840 | 1,857 | 40,600 |
| 2005/12/16 | 1,823 | 1,838 | 1,816 | 1,825 | 26,900 |
| 2005/12/15 | 1,847 | 1,849 | 1,823 | 1,823 | 28,900 |
| 2005/12/14 | 1,842 | 1,859 | 1,830 | 1,831 | 41,900 |
| 2005/12/13 | 1,849 | 1,860 | 1,836 | 1,840 | 39,900 |
| 2005/12/12 | 1,840 | 1,850 | 1,837 | 1,840 | 30,300 |
| 2005/12/09 | 1,835 | 1,845 | 1,815 | 1,834 | 32,400 |
| 2005/12/08 | 1,846 | 1,848 | 1,802 | 1,837 | 24,000 |
| 2005/12/07 | 1,879 | 1,879 | 1,841 | 1,845 | 34,900 |
| 2005/12/06 | 1,891 | 1,891 | 1,841 | 1,854 | 59,500 |
| 2005/12/05 | 1,826 | 1,882 | 1,826 | 1,876 | 72,900 |
| 2005/12/02 | 1,801 | 1,841 | 1,801 | 1,820 | 56,500 |
| 2005/12/01 | 1,810 | 1,825 | 1,784 | 1,795 | 53,100 |
| 2005/11/30 | 1,886 | 1,887 | 1,822 | 1,827 | 29,100 |
| 2005/11/29 | 1,881 | 1,929 | 1,881 | 1,895 | 23,400 |
| 2005/11/28 | 1,935 | 1,936 | 1,872 | 1,881 | 39,200 |
| 2005/11/25 | 1,968 | 1,969 | 1,924 | 1,938 | 18,600 |
| 2005/11/24 | 2,030 | 2,030 | 1,961 | 1,966 | 14,300 |
| 2005/11/22 | 1,969 | 2,030 | 1,965 | 1,995 | 23,000 |
| 2005/11/21 | 1,980 | 2,000 | 1,960 | 1,961 | 19,600 |
| 2005/11/18 | 2,000 | 2,035 | 1,970 | 1,977 | 21,700 |
| 2005/11/17 | 2,010 | 2,010 | 1,981 | 2,000 | 10,900 |
| 2005/11/16 | 2,010 | 2,020 | 1,980 | 2,015 | 15,300 |
| 2005/11/15 | 2,090 | 2,090 | 2,025 | 2,030 | 11,700 |
| 2005/11/14 | 2,150 | 2,180 | 2,120 | 2,125 | 16,100 |
| 2005/11/11 | 2,060 | 2,135 | 2,060 | 2,130 | 13,800 |
| 2005/11/10 | 2,110 | 2,110 | 2,075 | 2,100 | 7,000 |
| 2005/11/09 | 2,090 | 2,130 | 2,080 | 2,080 | 10,800 |
| 2005/11/08 | 2,140 | 2,140 | 2,080 | 2,090 | 7,400 |
| 2005/11/07 | 2,065 | 2,135 | 2,060 | 2,135 | 19,100 |
| 2005/11/04 | 2,075 | 2,120 | 2,050 | 2,055 | 25,100 |
| 2005/11/02 | 2,135 | 2,135 | 2,045 | 2,050 | 23,900 |
| 2005/11/01 | 2,155 | 2,175 | 2,135 | 2,140 | 5,800 |
| 2005/10/31 | 2,250 | 2,250 | 2,120 | 2,135 | 20,800 |
| 2005/10/28 | 2,110 | 2,200 | 2,100 | 2,120 | 17,800 |
| 2005/10/27 | 2,125 | 2,155 | 2,075 | 2,090 | 28,700 |
| 2005/10/26 | 2,195 | 2,200 | 2,130 | 2,165 | 21,300 |
| 2005/10/25 | 2,020 | 2,200 | 2,015 | 2,195 | 12,900 |
| 2005/10/24 | 2,020 | 2,055 | 2,015 | 2,030 | 3,500 |
| 2005/10/21 | 2,150 | 2,150 | 1,996 | 2,060 | 9,600 |
| 2005/10/20 | 2,070 | 2,100 | 2,035 | 2,100 | 3,800 |
| 2005/10/19 | 2,050 | 2,095 | 2,045 | 2,070 | 4,800 |
| 2005/10/18 | 2,110 | 2,115 | 2,055 | 2,115 | 10,100 |
| 2005/10/17 | 2,175 | 2,175 | 2,130 | 2,140 | 8,000 |
| 2005/10/14 | 2,155 | 2,200 | 2,110 | 2,175 | 15,600 |
| 2005/10/13 | 2,130 | 2,170 | 2,130 | 2,155 | 5,400 |
| 2005/10/12 | 2,105 | 2,200 | 2,105 | 2,185 | 19,500 |
| 2005/10/11 | 2,000 | 2,145 | 1,990 | 2,145 | 11,900 |
| 2005/10/07 | 2,025 | 2,025 | 1,940 | 2,010 | 18,600 |
| 2005/10/06 | 2,080 | 2,135 | 2,005 | 2,035 | 23,600 |
| 2005/10/05 | 2,220 | 2,220 | 2,160 | 2,160 | 26,100 |
| 2005/10/04 | 2,310 | 2,315 | 2,220 | 2,260 | 23,300 |
| 2005/10/03 | 2,405 | 2,405 | 2,325 | 2,375 | 26,000 |
| 2005/09/30 | 2,300 | 2,405 | 2,060 | 2,405 | 117,800 |
| 2005/09/29 | 2,020 | 2,300 | 2,020 | 2,300 | 139,200 |
| 2005/09/28 | 1,889 | 2,140 | 1,848 | 2,100 | 62,900 |
| 2005/09/27 | 1,898 | 1,898 | 1,841 | 1,894 | 9,200 |
| 2005/09/26 | 1,813 | 1,980 | 1,811 | 1,910 | 40,800 |
| 2005/09/22 | 1,794 | 1,808 | 1,771 | 1,808 | 41,800 |
| 2005/09/21 | 1,798 | 1,798 | 1,752 | 1,795 | 18,600 |
| 2005/09/20 | 1,755 | 1,800 | 1,623 | 1,799 | 43,200 |
| 2005/09/16 | 1,775 | 1,784 | 1,754 | 1,755 | 19,200 |
| 2005/09/15 | 1,740 | 1,804 | 1,735 | 1,790 | 58,900 |
| 2005/09/14 | 1,587 | 1,780 | 1,584 | 1,730 | 52,400 |
| 2005/09/13 | 1,560 | 1,580 | 1,560 | 1,570 | 10,300 |
| 2005/09/12 | 1,568 | 1,580 | 1,560 | 1,564 | 24,800 |
| 2005/09/09 | 1,561 | 1,575 | 1,561 | 1,564 | 7,000 |
| 2005/09/08 | 1,552 | 1,564 | 1,551 | 1,559 | 4,800 |
| 2005/09/07 | 1,580 | 1,580 | 1,557 | 1,557 | 6,100 |
| 2005/09/06 | 1,560 | 1,579 | 1,543 | 1,555 | 31,200 |
| 2005/09/05 | 1,565 | 1,566 | 1,556 | 1,556 | 25,300 |
| 2005/09/02 | 1,570 | 1,570 | 1,531 | 1,560 | 32,000 |
| 2005/09/01 | 1,574 | 1,580 | 1,555 | 1,571 | 20,200 |
| 2005/08/31 | 1,569 | 1,575 | 1,560 | 1,560 | 13,800 |
| 2005/08/30 | 1,580 | 1,595 | 1,570 | 1,581 | 20,800 |
| 2005/08/29 | 1,585 | 1,594 | 1,545 | 1,580 | 14,700 |
| 2005/08/26 | 1,580 | 1,600 | 1,580 | 1,591 | 18,100 |
| 2005/08/25 | 1,575 | 1,600 | 1,544 | 1,580 | 42,800 |
| 2005/08/24 | 1,670 | 1,685 | 1,540 | 1,635 | 69,100 |
| 2005/08/23 | 1,624 | 1,688 | 1,622 | 1,669 | 105,900 |
| 2005/08/22 | 1,550 | 1,640 | 1,530 | 1,608 | 158,600 |
| 2005/08/19 | 1,529 | 1,540 | 1,516 | 1,530 | 85,700 |
| 2005/08/18 | 1,461 | 1,497 | 1,459 | 1,497 | 56,800 |
| 2005/08/17 | 1,438 | 1,470 | 1,420 | 1,455 | 40,400 |
| 2005/08/16 | 1,413 | 1,448 | 1,413 | 1,428 | 55,100 |
| 2005/08/15 | 1,389 | 1,400 | 1,371 | 1,400 | 17,800 |
| 2005/08/12 | 1,398 | 1,399 | 1,384 | 1,398 | 5,400 |
| 2005/08/11 | 1,387 | 1,397 | 1,380 | 1,397 | 10,600 |
| 2005/08/10 | 1,399 | 1,399 | 1,383 | 1,383 | 6,800 |
| 2005/08/09 | 1,365 | 1,379 | 1,365 | 1,379 | 10,300 |
| 2005/08/08 | 1,350 | 1,360 | 1,300 | 1,360 | 16,800 |
| 2005/08/05 | 1,360 | 1,383 | 1,360 | 1,360 | 10,800 |
| 2005/08/04 | 1,371 | 1,389 | 1,339 | 1,389 | 27,300 |
| 2005/08/03 | 1,411 | 1,420 | 1,372 | 1,420 | 10,500 |
| 2005/08/02 | 1,417 | 1,424 | 1,408 | 1,410 | 20,500 |
| 2005/08/01 | 1,418 | 1,426 | 1,412 | 1,418 | 19,600 |
| 2005/07/29 | 1,400 | 1,419 | 1,390 | 1,419 | 24,100 |
| 2005/07/28 | 1,365 | 1,392 | 1,363 | 1,392 | 21,400 |
| 2005/07/27 | 1,341 | 1,363 | 1,341 | 1,363 | 14,200 |
| 2005/07/26 | 1,367 | 1,368 | 1,330 | 1,341 | 29,200 |
| 2005/07/25 | 1,369 | 1,369 | 1,360 | 1,367 | 19,800 |
| 2005/07/22 | 1,366 | 1,374 | 1,362 | 1,373 | 11,800 |
| 2005/07/21 | 1,364 | 1,380 | 1,360 | 1,374 | 15,300 |
| 2005/07/20 | 1,373 | 1,375 | 1,355 | 1,360 | 14,700 |
| 2005/07/19 | 1,359 | 1,365 | 1,352 | 1,365 | 10,800 |
| 2005/07/15 | 1,374 | 1,378 | 1,352 | 1,352 | 13,500 |
| 2005/07/14 | 1,363 | 1,372 | 1,363 | 1,371 | 5,800 |
| 2005/07/13 | 1,363 | 1,367 | 1,359 | 1,366 | 11,900 |
| 2005/07/12 | 1,389 | 1,389 | 1,366 | 1,373 | 16,500 |
| 2005/07/11 | 1,391 | 1,400 | 1,383 | 1,390 | 6,900 |
| 2005/07/08 | 1,384 | 1,401 | 1,384 | 1,391 | 12,700 |
| 2005/07/07 | 1,407 | 1,410 | 1,400 | 1,404 | 11,200 |
| 2005/07/06 | 1,403 | 1,408 | 1,390 | 1,400 | 20,600 |
| 2005/07/05 | 1,428 | 1,428 | 1,400 | 1,410 | 18,800 |
| 2005/07/04 | 1,380 | 1,420 | 1,380 | 1,413 | 61,000 |
| 2005/07/01 | 1,356 | 1,385 | 1,346 | 1,376 | 27,800 |
| 2005/06/30 | 1,379 | 1,379 | 1,360 | 1,361 | 20,800 |
| 2005/06/29 | 1,390 | 1,390 | 1,361 | 1,372 | 15,700 |
| 2005/06/28 | 1,356 | 1,385 | 1,356 | 1,380 | 16,700 |
| 2005/06/27 | 1,342 | 1,360 | 1,342 | 1,359 | 22,000 |
| 2005/06/24 | 1,358 | 1,369 | 1,340 | 1,361 | 17,800 |
| 2005/06/23 | 1,366 | 1,378 | 1,366 | 1,373 | 23,100 |
| 2005/06/22 | 1,355 | 1,365 | 1,345 | 1,362 | 27,900 |
| 2005/06/21 | 1,338 | 1,340 | 1,300 | 1,340 | 22,100 |
| 2005/06/20 | 1,350 | 1,369 | 1,315 | 1,320 | 38,700 |
| 2005/06/17 | 1,294 | 1,340 | 1,289 | 1,320 | 74,600 |
| 2005/06/16 | 1,236 | 1,278 | 1,211 | 1,254 | 43,000 |
| 2005/06/15 | 1,191 | 1,240 | 1,175 | 1,200 | 24,500 |
| 2005/06/14 | 1,210 | 1,210 | 1,193 | 1,193 | 13,000 |
| 2005/06/13 | 1,230 | 1,230 | 1,206 | 1,215 | 24,400 |
| 2005/06/10 | 1,241 | 1,243 | 1,212 | 1,225 | 29,600 |
| 2005/06/09 | 1,271 | 1,299 | 1,255 | 1,256 | 27,900 |
| 2005/06/08 | 1,311 | 1,314 | 1,266 | 1,270 | 36,800 |
| 2005/06/07 | 1,309 | 1,316 | 1,298 | 1,302 | 8,800 |
| 2005/06/06 | 1,303 | 1,317 | 1,294 | 1,305 | 4,500 |
| 2005/06/03 | 1,324 | 1,324 | 1,301 | 1,310 | 8,600 |
| 2005/06/02 | 1,301 | 1,340 | 1,301 | 1,311 | 22,900 |
| 2005/06/01 | 1,271 | 1,303 | 1,270 | 1,296 | 16,100 |
| 2005/05/31 | 1,278 | 1,278 | 1,266 | 1,276 | 6,000 |
| 2005/05/30 | 1,273 | 1,280 | 1,271 | 1,275 | 13,100 |
| 2005/05/27 | 1,282 | 1,294 | 1,271 | 1,272 | 26,200 |
| 2005/05/26 | 1,300 | 1,300 | 1,275 | 1,285 | 40,200 |
| 2005/05/25 | 1,325 | 1,346 | 1,301 | 1,311 | 15,700 |
| 2005/05/24 | 1,325 | 1,325 | 1,280 | 1,325 | 12,800 |
| 2005/05/23 | 1,325 | 1,335 | 1,304 | 1,325 | 20,400 |
| 2005/05/20 | 1,345 | 1,366 | 1,335 | 1,345 | 19,700 |
| 2005/05/19 | 1,340 | 1,370 | 1,309 | 1,345 | 19,600 |
| 2005/05/18 | 1,380 | 1,399 | 1,361 | 1,380 | 16,700 |
| 2005/05/17 | 1,399 | 1,399 | 1,332 | 1,390 | 21,400 |
| 2005/05/16 | 1,374 | 1,410 | 1,373 | 1,383 | 37,500 |
| 2005/05/13 | 1,306 | 1,400 | 1,280 | 1,370 | 50,200 |
| 2005/05/12 | 1,365 | 1,370 | 1,301 | 1,338 | 42,100 |
| 2005/05/11 | 1,402 | 1,410 | 1,385 | 1,388 | 6,200 |
| 2005/05/10 | 1,416 | 1,420 | 1,392 | 1,420 | 10,600 |
| 2005/05/09 | 1,430 | 1,433 | 1,415 | 1,425 | 12,400 |
| 2005/05/06 | 1,390 | 1,435 | 1,390 | 1,435 | 28,800 |
| 2005/05/02 | 1,372 | 1,407 | 1,368 | 1,386 | 8,000 |
| 2005/04/28 | 1,415 | 1,415 | 1,385 | 1,388 | 24,800 |
| 2005/04/27 | 1,366 | 1,460 | 1,320 | 1,370 | 62,700 |
| 2005/04/26 | 1,330 | 1,335 | 1,281 | 1,300 | 42,300 |
| 2005/04/25 | 1,389 | 1,415 | 1,368 | 1,390 | 32,500 |
| 2005/04/22 | 1,345 | 1,359 | 1,310 | 1,320 | 12,100 |
| 2005/04/21 | 1,280 | 1,310 | 1,250 | 1,310 | 11,200 |
| 2005/04/20 | 1,311 | 1,327 | 1,270 | 1,300 | 21,700 |
| 2005/04/19 | 1,240 | 1,300 | 1,240 | 1,280 | 13,900 |
| 2005/04/18 | 1,330 | 1,330 | 1,260 | 1,260 | 16,300 |
| 2005/04/15 | 1,363 | 1,380 | 1,351 | 1,353 | 11,800 |
| 2005/04/14 | 1,370 | 1,410 | 1,362 | 1,370 | 26,200 |
| 2005/04/13 | 1,381 | 1,400 | 1,381 | 1,395 | 25,800 |
| 2005/04/12 | 1,411 | 1,411 | 1,370 | 1,370 | 20,900 |
| 2005/04/11 | 1,399 | 1,440 | 1,399 | 1,410 | 27,300 |
| 2005/04/08 | 1,475 | 1,480 | 1,435 | 1,459 | 21,600 |
| 2005/04/07 | 1,440 | 1,490 | 1,435 | 1,475 | 36,000 |
| 2005/04/06 | 1,386 | 1,449 | 1,352 | 1,420 | 18,400 |
| 2005/04/05 | 1,355 | 1,380 | 1,350 | 1,378 | 11,100 |
| 2005/04/04 | 1,385 | 1,410 | 1,360 | 1,365 | 12,600 |
| 2005/04/01 | 1,351 | 1,386 | 1,351 | 1,386 | 28,500 |
| 2005/03/31 | 1,361 | 1,390 | 1,350 | 1,350 | 12,500 |
| 2005/03/30 | 1,390 | 1,400 | 1,340 | 1,352 | 35,400 |
| 2005/03/29 | 1,507 | 1,507 | 1,410 | 1,450 | 18,000 |
| 2005/03/28 | 1,488 | 1,519 | 1,471 | 1,519 | 14,500 |
| 2005/03/25 | 1,510 | 1,541 | 1,480 | 1,528 | 38,300 |
| 2005/03/24 | 1,510 | 1,580 | 1,510 | 1,540 | 31,500 |
| 2005/03/23 | 1,540 | 1,550 | 1,510 | 1,530 | 42,700 |
| 2005/03/22 | 1,539 | 1,560 | 1,460 | 1,560 | 154,000 |
| 2005/03/18 | 1,400 | 1,450 | 1,382 | 1,449 | 94,100 |
| 2005/03/17 | 1,350 | 1,400 | 1,350 | 1,400 | 75,300 |
| 2005/03/16 | 1,359 | 1,360 | 1,312 | 1,358 | 26,200 |
| 2005/03/15 | 1,349 | 1,400 | 1,335 | 1,359 | 42,100 |
| 2005/03/14 | 1,300 | 1,345 | 1,280 | 1,336 | 68,900 |
| 2005/03/11 | 1,248 | 1,248 | 1,234 | 1,240 | 13,000 |
| 2005/03/10 | 1,230 | 1,250 | 1,228 | 1,250 | 9,300 |
| 2005/03/09 | 1,240 | 1,250 | 1,225 | 1,240 | 11,500 |
| 2005/03/08 | 1,245 | 1,250 | 1,225 | 1,240 | 8,300 |
| 2005/03/07 | 1,238 | 1,245 | 1,228 | 1,245 | 4,700 |
| 2005/03/04 | 1,259 | 1,259 | 1,226 | 1,248 | 17,300 |
| 2005/03/03 | 1,279 | 1,279 | 1,250 | 1,250 | 12,700 |
| 2005/03/02 | 1,240 | 1,289 | 1,240 | 1,277 | 52,400 |
| 2005/03/01 | 1,205 | 1,234 | 1,200 | 1,220 | 26,000 |
| 2005/02/28 | 1,202 | 1,220 | 1,197 | 1,205 | 17,800 |
| 2005/02/25 | 1,178 | 1,190 | 1,163 | 1,190 | 16,700 |
| 2005/02/24 | 1,170 | 1,170 | 1,152 | 1,169 | 13,600 |
| 2005/02/23 | 1,141 | 1,155 | 1,141 | 1,150 | 11,900 |
| 2005/02/22 | 1,153 | 1,168 | 1,150 | 1,150 | 21,600 |
| 2005/02/21 | 1,170 | 1,180 | 1,150 | 1,168 | 58,500 |
| 2005/02/18 | 1,153 | 1,230 | 1,153 | 1,230 | 23,400 |
| 2005/02/17 | 1,166 | 1,166 | 1,145 | 1,156 | 9,000 |
| 2005/02/16 | 1,190 | 1,190 | 1,171 | 1,171 | 14,200 |
| 2005/02/15 | 1,230 | 1,230 | 1,200 | 1,215 | 11,500 |
| 2005/02/14 | 1,245 | 1,245 | 1,227 | 1,237 | 11,100 |
| 2005/02/10 | 1,220 | 1,239 | 1,215 | 1,239 | 12,100 |
| 2005/02/09 | 1,210 | 1,340 | 1,210 | 1,260 | 23,800 |
| 2005/02/08 | 1,200 | 1,208 | 1,187 | 1,208 | 9,200 |
| 2005/02/07 | 1,210 | 1,219 | 1,195 | 1,200 | 15,200 |
| 2005/02/04 | 1,200 | 1,214 | 1,181 | 1,210 | 21,900 |
| 2005/02/03 | 1,130 | 1,172 | 1,130 | 1,171 | 17,600 |
| 2005/02/02 | 1,130 | 1,130 | 1,115 | 1,120 | 26,200 |
| 2005/02/01 | 1,135 | 1,150 | 1,115 | 1,140 | 8,200 |
| 2005/01/31 | 1,187 | 1,187 | 1,141 | 1,165 | 9,100 |
| 2005/01/28 | 1,199 | 1,203 | 1,175 | 1,177 | 10,900 |
| 2005/01/27 | 1,230 | 1,240 | 1,176 | 1,200 | 19,600 |
| 2005/01/26 | 1,280 | 1,280 | 1,225 | 1,250 | 12,800 |
| 2005/01/25 | 1,275 | 1,290 | 1,260 | 1,280 | 22,400 |
| 2005/01/24 | 1,260 | 1,290 | 1,221 | 1,270 | 25,900 |
| 2005/01/21 | 1,190 | 1,290 | 1,185 | 1,280 | 50,900 |
| 2005/01/20 | 1,199 | 1,199 | 1,160 | 1,190 | 24,000 |
| 2005/01/19 | 1,170 | 1,200 | 1,160 | 1,200 | 35,400 |
| 2005/01/18 | 1,170 | 1,180 | 1,135 | 1,170 | 52,800 |
| 2005/01/17 | 1,065 | 1,180 | 1,060 | 1,180 | 79,600 |
| 2005/01/14 | 1,010 | 1,070 | 1,001 | 1,055 | 28,000 |
| 2005/01/13 | 1,050 | 1,050 | 1,010 | 1,018 | 13,800 |
| 2005/01/12 | 1,010 | 1,035 | 1,010 | 1,035 | 39,600 |
| 2005/01/11 | 953 | 1,000 | 948 | 999 | 28,500 |
| 2005/01/07 | 930 | 948 | 930 | 939 | 14,800 |
| 2005/01/06 | 925 | 930 | 921 | 929 | 10,000 |
| 2005/01/05 | 925 | 928 | 923 | 924 | 6,400 |
| 2005/01/04 | 930 | 930 | 920 | 921 | 4,300 |