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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,544 | 1,551 | 1,527 | 1,540 | 7,100 |
| 2015/12/29 | 1,515 | 1,543 | 1,515 | 1,537 | 9,700 |
| 2015/12/28 | 1,503 | 1,516 | 1,500 | 1,503 | 10,500 |
| 2015/12/25 | 1,536 | 1,547 | 1,510 | 1,516 | 25,500 |
| 2015/12/24 | 1,555 | 1,567 | 1,538 | 1,538 | 26,300 |
| 2015/12/22 | 1,540 | 1,587 | 1,540 | 1,549 | 16,100 |
| 2015/12/21 | 1,583 | 1,588 | 1,536 | 1,567 | 14,900 |
| 2015/12/18 | 1,662 | 1,662 | 1,608 | 1,614 | 12,400 |
| 2015/12/17 | 1,661 | 1,661 | 1,629 | 1,646 | 16,400 |
| 2015/12/16 | 1,615 | 1,636 | 1,605 | 1,629 | 14,400 |
| 2015/12/15 | 1,598 | 1,623 | 1,590 | 1,595 | 24,800 |
| 2015/12/14 | 1,625 | 1,625 | 1,594 | 1,598 | 34,500 |
| 2015/12/11 | 1,630 | 1,653 | 1,629 | 1,638 | 17,800 |
| 2015/12/10 | 1,649 | 1,654 | 1,631 | 1,634 | 17,700 |
| 2015/12/09 | 1,693 | 1,698 | 1,651 | 1,654 | 29,400 |
| 2015/12/08 | 1,729 | 1,729 | 1,688 | 1,693 | 21,800 |
| 2015/12/07 | 1,715 | 1,740 | 1,715 | 1,722 | 18,900 |
| 2015/12/04 | 1,718 | 1,718 | 1,694 | 1,707 | 24,100 |
| 2015/12/03 | 1,718 | 1,721 | 1,699 | 1,718 | 19,700 |
| 2015/12/02 | 1,719 | 1,720 | 1,701 | 1,718 | 11,700 |
| 2015/12/01 | 1,729 | 1,740 | 1,697 | 1,719 | 25,500 |
| 2015/11/30 | 1,729 | 1,729 | 1,682 | 1,719 | 22,400 |
| 2015/11/27 | 1,708 | 1,730 | 1,708 | 1,724 | 17,600 |
| 2015/11/26 | 1,686 | 1,707 | 1,686 | 1,707 | 24,700 |
| 2015/11/25 | 1,665 | 1,691 | 1,632 | 1,680 | 38,300 |
| 2015/11/24 | 1,631 | 1,653 | 1,631 | 1,653 | 15,800 |
| 2015/11/20 | 1,635 | 1,636 | 1,620 | 1,630 | 17,600 |
| 2015/11/19 | 1,663 | 1,663 | 1,637 | 1,641 | 21,300 |
| 2015/11/18 | 1,646 | 1,669 | 1,639 | 1,640 | 27,100 |
| 2015/11/17 | 1,644 | 1,668 | 1,637 | 1,646 | 12,800 |
| 2015/11/16 | 1,660 | 1,660 | 1,635 | 1,637 | 22,300 |
| 2015/11/13 | 1,691 | 1,691 | 1,663 | 1,669 | 28,600 |
| 2015/11/12 | 1,710 | 1,710 | 1,684 | 1,689 | 24,100 |
| 2015/11/11 | 1,704 | 1,710 | 1,682 | 1,685 | 20,400 |
| 2015/11/10 | 1,680 | 1,704 | 1,680 | 1,692 | 14,300 |
| 2015/11/09 | 1,699 | 1,726 | 1,681 | 1,694 | 42,900 |
| 2015/11/06 | 1,695 | 1,698 | 1,673 | 1,686 | 28,100 |
| 2015/11/05 | 1,703 | 1,737 | 1,653 | 1,693 | 65,900 |
| 2015/11/04 | 1,900 | 1,900 | 1,823 | 1,823 | 37,200 |
| 2015/11/02 | 1,895 | 1,895 | 1,845 | 1,894 | 13,300 |
| 2015/10/30 | 1,850 | 1,899 | 1,850 | 1,895 | 53,700 |
| 2015/10/29 | 1,800 | 1,820 | 1,775 | 1,819 | 38,500 |
| 2015/10/28 | 1,810 | 1,811 | 1,789 | 1,789 | 15,100 |
| 2015/10/27 | 1,804 | 1,830 | 1,792 | 1,817 | 16,500 |
| 2015/10/26 | 1,820 | 1,830 | 1,800 | 1,804 | 16,300 |
| 2015/10/23 | 1,849 | 1,849 | 1,802 | 1,808 | 19,800 |
| 2015/10/22 | 1,860 | 1,860 | 1,817 | 1,817 | 17,300 |
| 2015/10/21 | 1,882 | 1,882 | 1,854 | 1,861 | 25,400 |
| 2015/10/20 | 1,895 | 1,895 | 1,875 | 1,882 | 16,200 |
| 2015/10/19 | 1,900 | 1,904 | 1,895 | 1,895 | 7,400 |
| 2015/10/16 | 1,869 | 1,902 | 1,869 | 1,899 | 11,700 |
| 2015/10/15 | 1,900 | 1,907 | 1,862 | 1,868 | 15,400 |
| 2015/10/14 | 1,886 | 1,917 | 1,870 | 1,900 | 13,500 |
| 2015/10/13 | 1,935 | 1,935 | 1,882 | 1,895 | 14,100 |
| 2015/10/09 | 1,894 | 1,920 | 1,889 | 1,920 | 19,300 |
| 2015/10/08 | 1,908 | 1,921 | 1,869 | 1,903 | 33,200 |
| 2015/10/07 | 1,910 | 1,912 | 1,890 | 1,905 | 18,800 |
| 2015/10/06 | 1,880 | 1,902 | 1,859 | 1,902 | 24,200 |
| 2015/10/05 | 1,885 | 1,888 | 1,825 | 1,860 | 20,100 |
| 2015/10/02 | 1,789 | 1,871 | 1,789 | 1,865 | 25,900 |
| 2015/10/01 | 1,770 | 1,827 | 1,770 | 1,819 | 18,700 |
| 2015/09/30 | 1,802 | 1,837 | 1,763 | 1,801 | 28,900 |
| 2015/09/29 | 1,803 | 1,826 | 1,773 | 1,802 | 26,200 |
| 2015/09/28 | 1,821 | 1,842 | 1,772 | 1,822 | 18,600 |
| 2015/09/25 | 1,802 | 1,840 | 1,768 | 1,814 | 19,700 |
| 2015/09/24 | 1,853 | 1,864 | 1,801 | 1,802 | 35,200 |
| 2015/09/18 | 1,898 | 1,915 | 1,872 | 1,893 | 24,700 |
| 2015/09/17 | 1,854 | 1,900 | 1,854 | 1,899 | 26,300 |
| 2015/09/16 | 1,923 | 1,927 | 1,832 | 1,854 | 38,300 |
| 2015/09/15 | 1,878 | 1,917 | 1,853 | 1,894 | 25,700 |
| 2015/09/14 | 1,909 | 1,930 | 1,846 | 1,861 | 33,300 |
| 2015/09/11 | 1,853 | 1,930 | 1,850 | 1,903 | 64,100 |
| 2015/09/10 | 1,747 | 1,813 | 1,728 | 1,813 | 33,800 |
| 2015/09/09 | 1,705 | 1,792 | 1,705 | 1,780 | 42,300 |
| 2015/09/08 | 1,745 | 1,749 | 1,657 | 1,665 | 34,100 |
| 2015/09/07 | 1,769 | 1,799 | 1,733 | 1,752 | 27,200 |
| 2015/09/04 | 1,854 | 1,870 | 1,765 | 1,813 | 45,600 |
| 2015/09/03 | 1,870 | 1,928 | 1,826 | 1,830 | 64,300 |
| 2015/09/02 | 1,757 | 1,908 | 1,743 | 1,869 | 63,700 |
| 2015/09/01 | 1,860 | 1,860 | 1,790 | 1,806 | 45,100 |
| 2015/08/31 | 1,816 | 1,894 | 1,769 | 1,879 | 76,600 |
| 2015/08/28 | 1,749 | 1,814 | 1,736 | 1,776 | 41,900 |
| 2015/08/27 | 1,700 | 1,734 | 1,672 | 1,692 | 49,400 |
| 2015/08/26 | 1,560 | 1,691 | 1,560 | 1,661 | 56,400 |
| 2015/08/25 | 1,521 | 1,695 | 1,490 | 1,548 | 128,500 |
| 2015/08/24 | 1,700 | 1,772 | 1,640 | 1,641 | 88,900 |
| 2015/08/21 | 1,848 | 1,886 | 1,805 | 1,817 | 55,300 |
| 2015/08/20 | 1,906 | 1,947 | 1,890 | 1,910 | 34,700 |
| 2015/08/19 | 1,964 | 1,983 | 1,873 | 1,924 | 57,800 |
| 2015/08/18 | 1,991 | 1,995 | 1,945 | 1,963 | 50,600 |
| 2015/08/17 | 1,889 | 1,988 | 1,888 | 1,977 | 97,500 |
| 2015/08/14 | 1,900 | 1,933 | 1,860 | 1,892 | 52,000 |
| 2015/08/13 | 1,885 | 1,939 | 1,871 | 1,920 | 56,100 |
| 2015/08/12 | 1,904 | 1,904 | 1,832 | 1,855 | 38,200 |
| 2015/08/11 | 1,965 | 1,966 | 1,843 | 1,902 | 90,200 |
| 2015/08/10 | 1,838 | 1,887 | 1,815 | 1,882 | 35,300 |
| 2015/08/07 | 1,841 | 1,863 | 1,784 | 1,838 | 52,300 |
| 2015/08/06 | 1,900 | 1,943 | 1,840 | 1,862 | 74,100 |
| 2015/08/05 | 1,799 | 1,932 | 1,795 | 1,931 | 132,200 |
| 2015/08/04 | 1,795 | 1,795 | 1,720 | 1,789 | 87,000 |
| 2015/08/03 | 1,769 | 1,824 | 1,769 | 1,820 | 64,800 |
| 2015/07/31 | 1,710 | 1,749 | 1,695 | 1,737 | 34,900 |
| 2015/07/30 | 1,738 | 1,772 | 1,695 | 1,700 | 38,600 |
| 2015/07/29 | 1,761 | 1,770 | 1,711 | 1,747 | 25,800 |
| 2015/07/28 | 1,701 | 1,775 | 1,688 | 1,745 | 38,300 |
| 2015/07/27 | 1,750 | 1,796 | 1,716 | 1,748 | 48,400 |
| 2015/07/24 | 1,871 | 1,905 | 1,743 | 1,746 | 121,600 |
| 2015/07/23 | 1,910 | 1,934 | 1,823 | 1,862 | 147,600 |
| 2015/07/22 | 1,815 | 1,965 | 1,802 | 1,960 | 171,200 |
| 2015/07/21 | 1,669 | 1,797 | 1,665 | 1,797 | 97,400 |
| 2015/07/17 | 1,660 | 1,669 | 1,621 | 1,645 | 42,800 |
| 2015/07/16 | 1,620 | 1,670 | 1,609 | 1,632 | 77,400 |
| 2015/07/15 | 1,510 | 1,619 | 1,510 | 1,619 | 83,000 |
| 2015/07/14 | 1,510 | 1,525 | 1,502 | 1,510 | 27,700 |
| 2015/07/13 | 1,500 | 1,529 | 1,486 | 1,497 | 29,000 |
| 2015/07/10 | 1,520 | 1,530 | 1,493 | 1,505 | 40,900 |
| 2015/07/09 | 1,452 | 1,522 | 1,430 | 1,502 | 71,300 |
| 2015/07/08 | 1,602 | 1,658 | 1,503 | 1,527 | 89,100 |
| 2015/07/07 | 1,564 | 1,600 | 1,561 | 1,591 | 40,400 |
| 2015/07/06 | 1,525 | 1,564 | 1,506 | 1,559 | 58,900 |
| 2015/07/03 | 1,540 | 1,540 | 1,517 | 1,527 | 12,300 |
| 2015/07/02 | 1,552 | 1,554 | 1,520 | 1,534 | 17,600 |
| 2015/07/01 | 1,552 | 1,565 | 1,542 | 1,551 | 19,200 |
| 2015/06/30 | 1,498 | 1,566 | 1,497 | 1,557 | 72,800 |
| 2015/06/29 | 1,445 | 1,501 | 1,422 | 1,500 | 60,000 |
| 2015/06/26 | 1,524 | 1,529 | 1,509 | 1,514 | 18,800 |
| 2015/06/25 | 1,535 | 1,539 | 1,511 | 1,530 | 26,600 |
| 2015/06/24 | 1,540 | 1,554 | 1,540 | 1,541 | 22,300 |
| 2015/06/23 | 1,559 | 1,564 | 1,523 | 1,553 | 27,800 |
| 2015/06/22 | 1,574 | 1,580 | 1,520 | 1,549 | 32,100 |
| 2015/06/19 | 1,520 | 1,550 | 1,520 | 1,547 | 32,300 |
| 2015/06/18 | 1,511 | 1,531 | 1,510 | 1,518 | 36,800 |
| 2015/06/17 | 1,598 | 1,598 | 1,512 | 1,535 | 72,600 |
| 2015/06/16 | 1,598 | 1,609 | 1,556 | 1,576 | 47,400 |
| 2015/06/15 | 1,619 | 1,628 | 1,586 | 1,596 | 56,100 |
| 2015/06/12 | 1,554 | 1,586 | 1,486 | 1,584 | 118,800 |
| 2015/06/11 | 1,569 | 1,609 | 1,546 | 1,551 | 117,400 |
| 2015/06/10 | 1,548 | 1,639 | 1,541 | 1,609 | 103,400 |
| 2015/06/09 | 1,470 | 1,543 | 1,470 | 1,518 | 65,600 |
| 2015/06/08 | 1,450 | 1,479 | 1,447 | 1,472 | 22,600 |
| 2015/06/05 | 1,450 | 1,464 | 1,431 | 1,455 | 31,000 |
| 2015/06/04 | 1,420 | 1,491 | 1,410 | 1,455 | 78,800 |
| 2015/06/03 | 1,383 | 1,419 | 1,320 | 1,404 | 50,500 |
| 2015/06/02 | 1,396 | 1,407 | 1,376 | 1,384 | 42,000 |
| 2015/06/01 | 1,381 | 1,396 | 1,375 | 1,387 | 37,200 |
| 2015/05/29 | 1,371 | 1,411 | 1,371 | 1,380 | 32,800 |
| 2015/05/28 | 1,386 | 1,394 | 1,351 | 1,380 | 29,500 |
| 2015/05/27 | 1,375 | 1,384 | 1,350 | 1,380 | 56,600 |
| 2015/05/26 | 1,350 | 1,410 | 1,344 | 1,380 | 99,000 |
| 2015/05/25 | 1,289 | 1,338 | 1,278 | 1,334 | 80,500 |
| 2015/05/22 | 1,269 | 1,276 | 1,200 | 1,276 | 76,700 |
| 2015/05/21 | 1,300 | 1,300 | 1,270 | 1,272 | 54,100 |
| 2015/05/20 | 1,264 | 1,312 | 1,258 | 1,290 | 62,300 |
| 2015/05/19 | 1,218 | 1,250 | 1,210 | 1,250 | 61,700 |
| 2015/05/18 | 1,191 | 1,223 | 1,190 | 1,218 | 47,500 |
| 2015/05/15 | 1,201 | 1,215 | 1,189 | 1,190 | 47,200 |
| 2015/05/14 | 1,238 | 1,245 | 1,198 | 1,198 | 98,400 |
| 2015/05/13 | 1,185 | 1,240 | 1,168 | 1,220 | 233,300 |
| 2015/05/12 | 1,105 | 1,180 | 1,104 | 1,145 | 307,100 |
| 2015/05/11 | 1,011 | 1,020 | 1,011 | 1,015 | 4,200 |
| 2015/05/08 | 1,010 | 1,018 | 1,003 | 1,008 | 8,400 |
| 2015/05/07 | 1,011 | 1,020 | 1,011 | 1,011 | 3,200 |
| 2015/05/01 | 1,026 | 1,030 | 1,020 | 1,022 | 9,100 |
| 2015/04/30 | 1,035 | 1,039 | 1,021 | 1,039 | 6,700 |
| 2015/04/28 | 1,043 | 1,045 | 1,037 | 1,040 | 11,800 |
| 2015/04/27 | 1,050 | 1,051 | 1,031 | 1,043 | 16,100 |
| 2015/04/24 | 1,017 | 1,028 | 1,016 | 1,020 | 4,600 |
| 2015/04/23 | 1,023 | 1,027 | 1,021 | 1,022 | 4,500 |
| 2015/04/22 | 1,025 | 1,031 | 1,021 | 1,026 | 7,600 |
| 2015/04/21 | 1,012 | 1,030 | 1,012 | 1,030 | 6,500 |
| 2015/04/20 | 1,008 | 1,027 | 1,008 | 1,016 | 10,500 |
| 2015/04/17 | 1,009 | 1,016 | 1,007 | 1,015 | 4,900 |
| 2015/04/16 | 1,006 | 1,019 | 1,006 | 1,018 | 6,500 |
| 2015/04/15 | 1,008 | 1,014 | 1,005 | 1,011 | 4,400 |
| 2015/04/14 | 1,008 | 1,019 | 1,006 | 1,010 | 10,800 |
| 2015/04/13 | 1,019 | 1,019 | 1,008 | 1,016 | 3,600 |
| 2015/04/10 | 1,020 | 1,020 | 1,003 | 1,016 | 10,200 |
| 2015/04/09 | 1,015 | 1,020 | 1,014 | 1,020 | 3,500 |
| 2015/04/08 | 1,013 | 1,025 | 1,013 | 1,017 | 5,600 |
| 2015/04/07 | 1,016 | 1,025 | 1,013 | 1,013 | 4,900 |
| 2015/04/06 | 1,010 | 1,029 | 1,010 | 1,020 | 8,000 |
| 2015/04/03 | 1,018 | 1,018 | 1,004 | 1,007 | 3,500 |
| 2015/04/02 | 989 | 1,009 | 989 | 1,005 | 7,100 |
| 2015/04/01 | 993 | 1,000 | 991 | 998 | 6,200 |
| 2015/03/31 | 1,009 | 1,019 | 998 | 1,001 | 4,000 |
| 2015/03/30 | 997 | 1,019 | 989 | 1,003 | 10,800 |
| 2015/03/27 | 1,008 | 1,020 | 999 | 999 | 12,700 |
| 2015/03/26 | 1,040 | 1,042 | 994 | 1,024 | 30,500 |
| 2015/03/25 | 1,042 | 1,049 | 1,036 | 1,044 | 6,200 |
| 2015/03/24 | 1,045 | 1,063 | 1,038 | 1,054 | 5,200 |
| 2015/03/23 | 1,044 | 1,054 | 1,044 | 1,044 | 7,800 |
| 2015/03/20 | 1,044 | 1,047 | 1,031 | 1,042 | 7,900 |
| 2015/03/19 | 1,060 | 1,060 | 1,045 | 1,045 | 12,000 |
| 2015/03/18 | 1,065 | 1,070 | 1,060 | 1,067 | 6,500 |
| 2015/03/17 | 1,051 | 1,075 | 1,051 | 1,069 | 7,900 |
| 2015/03/16 | 1,081 | 1,086 | 1,060 | 1,069 | 5,700 |
| 2015/03/13 | 1,077 | 1,089 | 1,077 | 1,081 | 29,400 |
| 2015/03/12 | 1,076 | 1,077 | 1,055 | 1,072 | 9,200 |
| 2015/03/11 | 1,069 | 1,076 | 1,066 | 1,071 | 9,500 |
| 2015/03/10 | 1,077 | 1,077 | 1,068 | 1,075 | 7,400 |
| 2015/03/09 | 1,078 | 1,078 | 1,068 | 1,074 | 9,600 |
| 2015/03/06 | 1,075 | 1,082 | 1,070 | 1,078 | 10,600 |
| 2015/03/05 | 1,068 | 1,076 | 1,068 | 1,073 | 2,700 |
| 2015/03/04 | 1,074 | 1,076 | 1,070 | 1,074 | 3,600 |
| 2015/03/03 | 1,073 | 1,076 | 1,067 | 1,072 | 1,300 |
| 2015/03/02 | 1,061 | 1,075 | 1,061 | 1,068 | 3,900 |
| 2015/02/27 | 1,080 | 1,081 | 1,061 | 1,066 | 9,500 |
| 2015/02/26 | 1,073 | 1,083 | 1,073 | 1,080 | 7,100 |
| 2015/02/25 | 1,083 | 1,083 | 1,075 | 1,080 | 6,400 |
| 2015/02/24 | 1,075 | 1,084 | 1,049 | 1,082 | 16,800 |
| 2015/02/23 | 1,078 | 1,081 | 1,066 | 1,075 | 4,600 |
| 2015/02/20 | 1,089 | 1,089 | 1,079 | 1,080 | 3,400 |
| 2015/02/19 | 1,080 | 1,089 | 1,079 | 1,089 | 12,000 |
| 2015/02/18 | 1,080 | 1,095 | 1,080 | 1,081 | 45,700 |
| 2015/02/17 | 1,073 | 1,075 | 1,060 | 1,072 | 8,000 |
| 2015/02/16 | 1,060 | 1,075 | 1,031 | 1,073 | 24,700 |
| 2015/02/13 | 1,040 | 1,047 | 1,032 | 1,042 | 14,600 |
| 2015/02/12 | 1,034 | 1,040 | 1,029 | 1,030 | 14,200 |
| 2015/02/10 | 1,030 | 1,035 | 1,024 | 1,031 | 30,300 |
| 2015/02/09 | 1,018 | 1,031 | 1,017 | 1,030 | 17,200 |
| 2015/02/06 | 1,000 | 1,020 | 1,000 | 1,019 | 19,500 |
| 2015/02/05 | 1,001 | 1,007 | 990 | 1,004 | 3,600 |
| 2015/02/04 | 997 | 1,011 | 997 | 1,010 | 16,900 |
| 2015/02/03 | 996 | 998 | 985 | 997 | 8,600 |
| 2015/02/02 | 1,005 | 1,005 | 998 | 998 | 4,200 |
| 2015/01/30 | 991 | 1,006 | 991 | 1,005 | 11,500 |
| 2015/01/29 | 995 | 999 | 989 | 992 | 8,100 |
| 2015/01/28 | 993 | 1,001 | 986 | 1,000 | 9,400 |
| 2015/01/27 | 1,004 | 1,007 | 994 | 1,001 | 8,700 |
| 2015/01/26 | 996 | 1,001 | 991 | 999 | 7,600 |
| 2015/01/23 | 1,002 | 1,010 | 997 | 1,004 | 8,800 |
| 2015/01/22 | 1,006 | 1,011 | 999 | 1,001 | 8,200 |
| 2015/01/21 | 1,026 | 1,030 | 1,008 | 1,018 | 5,600 |
| 2015/01/20 | 1,020 | 1,027 | 1,009 | 1,027 | 16,600 |
| 2015/01/19 | 1,000 | 1,025 | 998 | 1,016 | 37,400 |
| 2015/01/16 | 986 | 1,003 | 985 | 997 | 8,400 |
| 2015/01/15 | 1,004 | 1,009 | 1,002 | 1,006 | 4,800 |
| 2015/01/14 | 996 | 1,012 | 986 | 1,004 | 20,400 |
| 2015/01/13 | 1,005 | 1,009 | 989 | 1,009 | 16,200 |
| 2015/01/09 | 1,000 | 1,011 | 984 | 1,009 | 19,400 |
| 2015/01/08 | 999 | 999 | 985 | 995 | 10,200 |
| 2015/01/07 | 977 | 987 | 976 | 985 | 7,700 |
| 2015/01/06 | 985 | 993 | 981 | 982 | 8,600 |
| 2015/01/05 | 1,000 | 1,000 | 991 | 998 | 7,800 |