日神グループホールディングス(8881)の株価時系列情報
日神グループホールディングス(8881)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,300 | 1,330 | 1,300 | 1,330 | 7,200 |
| 2000/12/28 | 1,279 | 1,280 | 1,210 | 1,250 | 5,300 |
| 2000/12/27 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2000/12/26 | 1,295 | 1,295 | 1,235 | 1,235 | 700 |
| 2000/12/25 | 1,200 | 1,300 | 1,200 | 1,300 | 4,300 |
| 2000/12/22 | 1,100 | 1,200 | 1,100 | 1,200 | 10,800 |
| 2000/12/21 | 1,200 | 1,200 | 1,080 | 1,080 | 10,100 |
| 2000/12/20 | 1,300 | 1,300 | 1,200 | 1,200 | 3,900 |
| 2000/12/19 | 1,320 | 1,320 | 1,300 | 1,320 | 3,000 |
| 2000/12/18 | 1,330 | 1,330 | 1,290 | 1,320 | 3,600 |
| 2000/12/15 | 1,290 | 1,330 | 1,290 | 1,330 | 4,100 |
| 2000/12/14 | 1,320 | 1,335 | 1,290 | 1,335 | 8,300 |
| 2000/12/13 | 1,280 | 1,348 | 1,280 | 1,330 | 7,000 |
| 2000/12/12 | 1,280 | 1,295 | 1,270 | 1,295 | 5,700 |
| 2000/12/11 | 1,270 | 1,300 | 1,260 | 1,270 | 4,000 |
| 2000/12/08 | 1,250 | 1,300 | 1,250 | 1,300 | 3,800 |
| 2000/12/07 | 1,250 | 1,250 | 1,240 | 1,250 | 5,500 |
| 2000/12/06 | 1,271 | 1,280 | 1,240 | 1,270 | 13,300 |
| 2000/12/05 | 1,250 | 1,260 | 1,240 | 1,260 | 4,600 |
| 2000/12/04 | 1,290 | 1,300 | 1,232 | 1,250 | 6,100 |
| 2000/12/01 | 1,210 | 1,210 | 1,190 | 1,190 | 3,900 |
| 2000/11/30 | 1,238 | 1,238 | 1,238 | 1,238 | 2,800 |
| 2000/11/29 | 1,233 | 1,233 | 1,210 | 1,210 | 2,300 |
| 2000/11/28 | 1,250 | 1,250 | 1,210 | 1,230 | 3,000 |
| 2000/11/27 | 1,230 | 1,290 | 1,230 | 1,230 | 8,300 |
| 2000/11/24 | 1,200 | 1,231 | 1,160 | 1,230 | 7,700 |
| 2000/11/22 | 1,210 | 1,210 | 1,200 | 1,200 | 600 |
| 2000/11/21 | 1,200 | 1,250 | 1,190 | 1,200 | 6,800 |
| 2000/11/20 | 1,250 | 1,250 | 1,190 | 1,200 | 1,800 |
| 2000/11/17 | 1,190 | 1,190 | 1,180 | 1,180 | 800 |
| 2000/11/16 | 1,181 | 1,191 | 1,181 | 1,190 | 1,600 |
| 2000/11/15 | 1,160 | 1,290 | 1,160 | 1,290 | 6,800 |
| 2000/11/14 | 1,190 | 1,190 | 1,160 | 1,160 | 2,800 |
| 2000/11/13 | 1,200 | 1,200 | 1,190 | 1,190 | 1,700 |
| 2000/11/10 | 1,200 | 1,205 | 1,200 | 1,200 | 5,600 |
| 2000/11/09 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2000/11/08 | 1,210 | 1,250 | 1,200 | 1,250 | 3,600 |
| 2000/11/07 | 1,280 | 1,280 | 1,200 | 1,202 | 2,200 |
| 2000/11/06 | 1,200 | 1,220 | 1,200 | 1,210 | 1,900 |
| 2000/11/02 | 1,200 | 1,250 | 1,200 | 1,200 | 5,300 |
| 2000/11/01 | 1,210 | 1,240 | 1,180 | 1,240 | 3,800 |
| 2000/10/31 | 1,245 | 1,248 | 1,175 | 1,189 | 10,500 |
| 2000/10/30 | 1,250 | 1,250 | 1,200 | 1,239 | 4,400 |
| 2000/10/27 | 1,200 | 1,260 | 1,190 | 1,200 | 4,900 |
| 2000/10/26 | 1,206 | 1,238 | 1,170 | 1,180 | 8,800 |
| 2000/10/25 | 1,230 | 1,240 | 1,210 | 1,230 | 8,700 |
| 2000/10/24 | 1,210 | 1,230 | 1,200 | 1,210 | 3,300 |
| 2000/10/23 | 1,230 | 1,280 | 1,200 | 1,200 | 8,900 |
| 2000/10/20 | 1,300 | 1,300 | 1,220 | 1,220 | 5,800 |
| 2000/10/19 | 1,255 | 1,255 | 1,220 | 1,220 | 6,300 |
| 2000/10/18 | 1,319 | 1,319 | 1,270 | 1,270 | 1,100 |
| 2000/10/17 | 1,320 | 1,339 | 1,280 | 1,339 | 3,800 |
| 2000/10/16 | 1,360 | 1,360 | 1,320 | 1,330 | 2,600 |
| 2000/10/13 | 1,280 | 1,320 | 1,260 | 1,320 | 4,000 |
| 2000/10/12 | 1,280 | 1,350 | 1,260 | 1,280 | 13,900 |
| 2000/10/11 | 1,310 | 1,310 | 1,300 | 1,300 | 4,500 |
| 2000/10/10 | 1,362 | 1,370 | 1,310 | 1,310 | 2,700 |
| 2000/10/06 | 1,400 | 1,400 | 1,360 | 1,380 | 5,300 |
| 2000/10/05 | 1,411 | 1,411 | 1,380 | 1,400 | 4,300 |
| 2000/10/04 | 1,450 | 1,450 | 1,410 | 1,410 | 5,700 |
| 2000/10/03 | 1,465 | 1,465 | 1,440 | 1,440 | 7,400 |
| 2000/10/02 | 1,395 | 1,465 | 1,380 | 1,430 | 6,400 |
| 2000/09/29 | 1,470 | 1,470 | 1,410 | 1,415 | 9,900 |
| 2000/09/28 | 1,420 | 1,420 | 1,360 | 1,370 | 2,800 |
| 2000/09/27 | 1,301 | 1,360 | 1,301 | 1,360 | 5,700 |
| 2000/09/26 | 1,400 | 1,400 | 1,380 | 1,380 | 3,600 |
| 2000/09/25 | 1,450 | 1,450 | 1,415 | 1,415 | 4,100 |
| 2000/09/22 | 1,420 | 1,431 | 1,410 | 1,410 | 6,100 |
| 2000/09/21 | 1,480 | 1,480 | 1,410 | 1,420 | 7,100 |
| 2000/09/20 | 1,487 | 1,600 | 1,480 | 1,480 | 12,800 |
| 2000/09/19 | 1,440 | 1,500 | 1,420 | 1,460 | 15,000 |
| 2000/09/18 | 1,430 | 1,430 | 1,380 | 1,420 | 3,800 |
| 2000/09/14 | 1,370 | 1,410 | 1,350 | 1,410 | 7,700 |
| 2000/09/13 | 1,271 | 1,350 | 1,270 | 1,350 | 9,100 |
| 2000/09/12 | 1,297 | 1,298 | 1,250 | 1,260 | 12,700 |
| 2000/09/11 | 1,252 | 1,318 | 1,230 | 1,300 | 11,600 |
| 2000/09/08 | 1,320 | 1,320 | 1,250 | 1,250 | 15,200 |
| 2000/09/07 | 1,350 | 1,350 | 1,260 | 1,280 | 8,200 |
| 2000/09/06 | 1,330 | 1,330 | 1,290 | 1,290 | 7,900 |
| 2000/09/05 | 1,350 | 1,351 | 1,302 | 1,330 | 5,600 |
| 2000/09/04 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 |
| 2000/09/01 | 1,410 | 1,410 | 1,350 | 1,380 | 16,700 |
| 2000/08/31 | 1,460 | 1,460 | 1,380 | 1,440 | 12,200 |
| 2000/08/30 | 1,400 | 1,400 | 1,387 | 1,400 | 8,300 |
| 2000/08/29 | 1,386 | 1,400 | 1,385 | 1,400 | 6,200 |
| 2000/08/28 | 1,387 | 1,400 | 1,380 | 1,385 | 2,200 |
| 2000/08/25 | 1,410 | 1,410 | 1,350 | 1,381 | 9,700 |
| 2000/08/24 | 1,430 | 1,450 | 1,400 | 1,410 | 6,500 |
| 2000/08/23 | 1,450 | 1,490 | 1,430 | 1,430 | 16,000 |
| 2000/08/22 | 1,440 | 1,440 | 1,400 | 1,430 | 6,300 |
| 2000/08/21 | 1,430 | 1,450 | 1,390 | 1,401 | 4,100 |
| 2000/08/18 | 1,420 | 1,420 | 1,350 | 1,420 | 9,400 |
| 2000/08/17 | 1,450 | 1,500 | 1,410 | 1,420 | 7,200 |
| 2000/08/16 | 1,411 | 1,446 | 1,400 | 1,446 | 8,400 |
| 2000/08/15 | 1,330 | 1,359 | 1,299 | 1,331 | 11,800 |
| 2000/08/14 | 1,331 | 1,340 | 1,250 | 1,290 | 14,100 |
| 2000/08/11 | 1,321 | 1,340 | 1,272 | 1,320 | 8,900 |
| 2000/08/10 | 1,310 | 1,360 | 1,301 | 1,320 | 5,400 |
| 2000/08/09 | 1,379 | 1,379 | 1,300 | 1,300 | 10,000 |
| 2000/08/08 | 1,310 | 1,359 | 1,300 | 1,359 | 15,700 |
| 2000/08/07 | 1,369 | 1,369 | 1,300 | 1,305 | 4,200 |
| 2000/08/04 | 1,380 | 1,380 | 1,300 | 1,330 | 18,400 |
| 2000/08/03 | 1,401 | 1,401 | 1,380 | 1,380 | 12,600 |
| 2000/08/02 | 1,450 | 1,450 | 1,400 | 1,410 | 11,100 |
| 2000/08/01 | 1,400 | 1,500 | 1,400 | 1,420 | 14,600 |
| 2000/07/31 | 1,500 | 1,550 | 1,370 | 1,400 | 18,800 |
| 2000/07/28 | 1,550 | 1,550 | 1,500 | 1,500 | 9,300 |
| 2000/07/27 | 1,530 | 1,580 | 1,530 | 1,550 | 5,500 |
| 2000/07/26 | 1,600 | 1,600 | 1,520 | 1,530 | 5,900 |
| 2000/07/25 | 1,620 | 1,620 | 1,520 | 1,600 | 15,200 |
| 2000/07/24 | 1,650 | 1,680 | 1,620 | 1,620 | 10,200 |
| 2000/07/21 | 1,711 | 1,711 | 1,680 | 1,680 | 8,800 |
| 2000/07/19 | 1,730 | 1,730 | 1,700 | 1,710 | 16,100 |
| 2000/07/18 | 1,747 | 1,747 | 1,660 | 1,700 | 25,300 |
| 2000/07/17 | 1,810 | 1,810 | 1,680 | 1,700 | 37,000 |
| 2000/07/14 | 1,850 | 1,850 | 1,790 | 1,810 | 16,900 |
| 2000/07/13 | 1,900 | 1,900 | 1,850 | 1,880 | 51,700 |
| 2000/07/12 | 1,840 | 1,900 | 1,791 | 1,890 | 140,600 |
| 2000/07/11 | 1,800 | 1,819 | 1,760 | 1,770 | 27,000 |
| 2000/07/10 | 1,840 | 1,840 | 1,750 | 1,820 | 40,700 |
| 2000/07/07 | 1,820 | 1,890 | 1,750 | 1,860 | 40,700 |
| 2000/07/06 | 1,934 | 1,934 | 1,820 | 1,850 | 97,900 |
| 2000/07/05 | 1,870 | 1,945 | 1,855 | 1,935 | 325,800 |
| 2000/07/04 | 1,800 | 1,850 | 1,770 | 1,850 | 318,000 |
| 2000/07/03 | 1,730 | 1,790 | 1,700 | 1,755 | 240,400 |
| 2000/06/30 | 1,560 | 1,640 | 1,530 | 1,640 | 83,800 |
| 2000/06/29 | 1,550 | 1,600 | 1,430 | 1,440 | 33,200 |
| 2000/06/28 | 1,550 | 1,600 | 1,520 | 1,540 | 80,800 |
| 2000/06/27 | 1,730 | 1,730 | 1,550 | 1,550 | 324,300 |