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 |
|---|---|---|---|---|---|
| 2003/12/30 | 939 | 945 | 921 | 921 | 35,200 |
| 2003/12/29 | 894 | 925 | 890 | 919 | 23,400 |
| 2003/12/26 | 880 | 898 | 880 | 894 | 8,200 |
| 2003/12/25 | 897 | 897 | 875 | 893 | 7,300 |
| 2003/12/24 | 873 | 900 | 867 | 900 | 23,300 |
| 2003/12/22 | 890 | 895 | 877 | 887 | 18,600 |
| 2003/12/19 | 876 | 887 | 876 | 885 | 22,200 |
| 2003/12/18 | 875 | 887 | 872 | 880 | 13,200 |
| 2003/12/17 | 872 | 885 | 872 | 875 | 20,900 |
| 2003/12/16 | 878 | 884 | 872 | 875 | 19,600 |
| 2003/12/15 | 890 | 900 | 886 | 886 | 9,200 |
| 2003/12/12 | 899 | 900 | 886 | 891 | 23,300 |
| 2003/12/11 | 866 | 899 | 866 | 899 | 24,000 |
| 2003/12/10 | 899 | 899 | 881 | 886 | 11,300 |
| 2003/12/09 | 898 | 900 | 894 | 900 | 6,700 |
| 2003/12/08 | 900 | 907 | 895 | 896 | 10,400 |
| 2003/12/05 | 904 | 914 | 898 | 907 | 10,300 |
| 2003/12/04 | 915 | 920 | 900 | 903 | 15,300 |
| 2003/12/03 | 893 | 920 | 890 | 920 | 10,500 |
| 2003/12/02 | 914 | 915 | 892 | 892 | 10,600 |
| 2003/12/01 | 890 | 911 | 890 | 911 | 14,900 |
| 2003/11/28 | 912 | 922 | 902 | 904 | 11,700 |
| 2003/11/27 | 919 | 919 | 906 | 916 | 20,800 |
| 2003/11/26 | 885 | 910 | 885 | 902 | 19,800 |
| 2003/11/25 | 875 | 899 | 875 | 885 | 17,300 |
| 2003/11/21 | 870 | 900 | 860 | 885 | 34,000 |
| 2003/11/20 | 950 | 950 | 905 | 910 | 28,600 |
| 2003/11/19 | 900 | 970 | 890 | 950 | 23,700 |
| 2003/11/18 | 930 | 930 | 900 | 913 | 10,500 |
| 2003/11/17 | 975 | 975 | 905 | 905 | 21,500 |
| 2003/11/14 | 988 | 990 | 975 | 981 | 13,100 |
| 2003/11/13 | 975 | 994 | 975 | 987 | 13,000 |
| 2003/11/12 | 973 | 1,005 | 973 | 976 | 12,900 |
| 2003/11/11 | 1,008 | 1,010 | 970 | 983 | 58,300 |
| 2003/11/10 | 1,020 | 1,054 | 1,010 | 1,016 | 25,800 |
| 2003/11/07 | 1,011 | 1,018 | 1,010 | 1,014 | 10,600 |
| 2003/11/06 | 1,015 | 1,022 | 1,010 | 1,011 | 11,500 |
| 2003/11/05 | 1,011 | 1,016 | 1,010 | 1,014 | 20,100 |
| 2003/11/04 | 1,010 | 1,029 | 1,010 | 1,013 | 26,900 |
| 2003/10/31 | 1,012 | 1,034 | 1,011 | 1,012 | 32,500 |
| 2003/10/30 | 1,030 | 1,030 | 1,012 | 1,019 | 24,400 |
| 2003/10/29 | 1,030 | 1,030 | 1,010 | 1,013 | 22,500 |
| 2003/10/28 | 1,010 | 1,022 | 1,010 | 1,014 | 45,600 |
| 2003/10/27 | 988 | 998 | 987 | 990 | 9,700 |
| 2003/10/24 | 993 | 1,029 | 974 | 974 | 32,600 |
| 2003/10/23 | 979 | 1,030 | 979 | 992 | 29,600 |
| 2003/10/22 | 1,050 | 1,050 | 1,030 | 1,039 | 19,500 |
| 2003/10/21 | 1,090 | 1,090 | 1,061 | 1,061 | 17,000 |
| 2003/10/20 | 1,092 | 1,105 | 1,083 | 1,094 | 28,900 |
| 2003/10/17 | 1,100 | 1,100 | 1,072 | 1,082 | 32,000 |
| 2003/10/16 | 1,099 | 1,150 | 1,070 | 1,088 | 211,900 |
| 2003/10/15 | 1,100 | 1,120 | 1,061 | 1,070 | 117,700 |
| 2003/10/14 | 1,008 | 1,060 | 1,001 | 1,040 | 219,900 |
| 2003/10/10 | 952 | 980 | 951 | 978 | 52,000 |
| 2003/10/09 | 947 | 953 | 940 | 953 | 11,400 |
| 2003/10/08 | 974 | 978 | 951 | 957 | 30,400 |
| 2003/10/07 | 966 | 976 | 954 | 964 | 14,400 |
| 2003/10/06 | 993 | 993 | 965 | 979 | 41,400 |
| 2003/10/03 | 999 | 999 | 981 | 989 | 39,700 |
| 2003/10/02 | 935 | 984 | 935 | 983 | 44,100 |
| 2003/10/01 | 948 | 956 | 940 | 944 | 39,100 |
| 2003/09/30 | 944 | 951 | 940 | 948 | 37,200 |
| 2003/09/29 | 945 | 960 | 941 | 943 | 31,500 |
| 2003/09/26 | 961 | 968 | 950 | 965 | 48,400 |
| 2003/09/25 | 964 | 989 | 956 | 961 | 57,400 |
| 2003/09/25 | 1 -> 1.30 分割 | ||||
| 2003/09/24 | 1,310 | 1,324 | 1,278 | 1,278 | 127,400 |
| 2003/09/22 | 1,277 | 1,305 | 1,271 | 1,296 | 123,100 |
| 2003/09/19 | 1,270 | 1,278 | 1,265 | 1,270 | 77,000 |
| 2003/09/18 | 1,245 | 1,265 | 1,232 | 1,265 | 46,200 |
| 2003/09/17 | 1,252 | 1,270 | 1,245 | 1,250 | 61,100 |
| 2003/09/16 | 1,225 | 1,248 | 1,215 | 1,240 | 79,500 |
| 2003/09/12 | 1,201 | 1,214 | 1,201 | 1,214 | 70,000 |
| 2003/09/11 | 1,198 | 1,198 | 1,188 | 1,197 | 45,300 |
| 2003/09/10 | 1,200 | 1,203 | 1,195 | 1,196 | 33,600 |
| 2003/09/09 | 1,199 | 1,204 | 1,191 | 1,200 | 34,100 |
| 2003/09/08 | 1,200 | 1,208 | 1,191 | 1,195 | 35,300 |
| 2003/09/05 | 1,210 | 1,210 | 1,189 | 1,190 | 35,600 |
| 2003/09/04 | 1,222 | 1,222 | 1,201 | 1,202 | 40,000 |
| 2003/09/03 | 1,220 | 1,228 | 1,201 | 1,204 | 82,900 |
| 2003/09/02 | 1,200 | 1,220 | 1,194 | 1,212 | 135,100 |
| 2003/09/01 | 1,194 | 1,194 | 1,159 | 1,174 | 46,400 |
| 2003/08/29 | 1,150 | 1,160 | 1,149 | 1,153 | 32,800 |
| 2003/08/28 | 1,152 | 1,158 | 1,149 | 1,150 | 19,900 |
| 2003/08/27 | 1,170 | 1,170 | 1,152 | 1,153 | 47,800 |
| 2003/08/26 | 1,185 | 1,185 | 1,165 | 1,170 | 31,300 |
| 2003/08/25 | 1,207 | 1,207 | 1,175 | 1,189 | 43,500 |
| 2003/08/22 | 1,210 | 1,220 | 1,177 | 1,205 | 118,600 |
| 2003/08/21 | 1,195 | 1,214 | 1,175 | 1,205 | 150,100 |
| 2003/08/20 | 1,151 | 1,180 | 1,148 | 1,179 | 124,400 |
| 2003/08/19 | 1,150 | 1,150 | 1,144 | 1,147 | 35,300 |
| 2003/08/18 | 1,160 | 1,165 | 1,140 | 1,149 | 41,400 |
| 2003/08/15 | 1,155 | 1,164 | 1,155 | 1,158 | 72,800 |
| 2003/08/14 | 1,164 | 1,165 | 1,148 | 1,158 | 66,100 |
| 2003/08/13 | 1,131 | 1,170 | 1,125 | 1,170 | 227,200 |
| 2003/08/12 | 1,148 | 1,149 | 1,131 | 1,131 | 57,900 |
| 2003/08/11 | 1,161 | 1,161 | 1,141 | 1,143 | 36,800 |
| 2003/08/08 | 1,159 | 1,162 | 1,156 | 1,160 | 55,100 |
| 2003/08/07 | 1,160 | 1,169 | 1,154 | 1,154 | 60,000 |
| 2003/08/06 | 1,173 | 1,174 | 1,153 | 1,161 | 52,500 |
| 2003/08/05 | 1,171 | 1,184 | 1,165 | 1,184 | 155,100 |
| 2003/08/04 | 1,220 | 1,223 | 1,180 | 1,182 | 64,900 |
| 2003/08/01 | 1,268 | 1,274 | 1,220 | 1,225 | 31,800 |
| 2003/07/31 | 1,344 | 1,349 | 1,261 | 1,261 | 37,800 |
| 2003/07/30 | 1,304 | 1,304 | 1,291 | 1,304 | 35,500 |
| 2003/07/29 | 1,320 | 1,320 | 1,305 | 1,305 | 13,600 |
| 2003/07/28 | 1,330 | 1,350 | 1,320 | 1,320 | 17,700 |
| 2003/07/25 | 1,369 | 1,369 | 1,350 | 1,350 | 20,100 |
| 2003/07/24 | 1,355 | 1,365 | 1,351 | 1,351 | 6,200 |
| 2003/07/23 | 1,370 | 1,370 | 1,320 | 1,322 | 7,300 |
| 2003/07/22 | 1,370 | 1,370 | 1,350 | 1,350 | 8,700 |
| 2003/07/18 | 1,358 | 1,358 | 1,332 | 1,352 | 9,900 |
| 2003/07/17 | 1,349 | 1,350 | 1,311 | 1,311 | 6,000 |
| 2003/07/16 | 1,369 | 1,369 | 1,350 | 1,350 | 6,100 |
| 2003/07/15 | 1,365 | 1,370 | 1,360 | 1,361 | 7,500 |
| 2003/07/14 | 1,362 | 1,369 | 1,361 | 1,369 | 4,200 |
| 2003/07/11 | 1,371 | 1,379 | 1,350 | 1,360 | 10,300 |
| 2003/07/10 | 1,355 | 1,390 | 1,355 | 1,371 | 12,600 |
| 2003/07/09 | 1,380 | 1,380 | 1,350 | 1,353 | 7,800 |
| 2003/07/08 | 1,380 | 1,382 | 1,365 | 1,375 | 13,200 |
| 2003/07/07 | 1,368 | 1,384 | 1,365 | 1,378 | 27,200 |
| 2003/07/04 | 1,348 | 1,371 | 1,348 | 1,362 | 41,100 |
| 2003/07/03 | 1,340 | 1,342 | 1,321 | 1,321 | 13,200 |
| 2003/07/02 | 1,320 | 1,338 | 1,309 | 1,328 | 9,000 |
| 2003/07/01 | 1,303 | 1,322 | 1,303 | 1,319 | 10,500 |
| 2003/06/30 | 1,339 | 1,339 | 1,302 | 1,310 | 9,700 |
| 2003/06/27 | 1,349 | 1,349 | 1,325 | 1,339 | 9,200 |
| 2003/06/26 | 1,348 | 1,349 | 1,326 | 1,337 | 13,000 |
| 2003/06/25 | 1,320 | 1,350 | 1,315 | 1,339 | 25,700 |
| 2003/06/24 | 1,310 | 1,349 | 1,300 | 1,340 | 54,300 |
| 2003/06/23 | 1,195 | 1,300 | 1,181 | 1,280 | 54,800 |
| 2003/06/20 | 1,160 | 1,200 | 1,153 | 1,181 | 9,200 |
| 2003/06/19 | 1,150 | 1,160 | 1,150 | 1,150 | 4,600 |
| 2003/06/18 | 1,151 | 1,160 | 1,131 | 1,147 | 4,700 |
| 2003/06/17 | 1,160 | 1,161 | 1,150 | 1,151 | 6,700 |
| 2003/06/16 | 1,174 | 1,174 | 1,150 | 1,160 | 10,000 |
| 2003/06/13 | 1,200 | 1,200 | 1,174 | 1,174 | 21,700 |
| 2003/06/12 | 1,195 | 1,195 | 1,180 | 1,180 | 4,600 |
| 2003/06/11 | 1,195 | 1,200 | 1,190 | 1,191 | 3,300 |
| 2003/06/10 | 1,191 | 1,195 | 1,191 | 1,192 | 3,200 |
| 2003/06/09 | 1,200 | 1,200 | 1,195 | 1,200 | 3,400 |
| 2003/06/06 | 1,199 | 1,200 | 1,197 | 1,200 | 1,800 |
| 2003/06/05 | 1,210 | 1,210 | 1,206 | 1,210 | 2,600 |
| 2003/06/04 | 1,207 | 1,210 | 1,197 | 1,197 | 7,900 |
| 2003/06/03 | 1,210 | 1,210 | 1,204 | 1,207 | 3,800 |
| 2003/06/02 | 1,198 | 1,210 | 1,198 | 1,198 | 5,500 |
| 2003/05/30 | 1,170 | 1,200 | 1,170 | 1,198 | 7,500 |
| 2003/05/29 | 1,194 | 1,210 | 1,175 | 1,194 | 6,100 |
| 2003/05/28 | 1,190 | 1,190 | 1,170 | 1,174 | 6,400 |
| 2003/05/27 | 1,187 | 1,199 | 1,150 | 1,150 | 2,300 |
| 2003/05/26 | 1,202 | 1,202 | 1,187 | 1,188 | 5,300 |
| 2003/05/23 | 1,210 | 1,211 | 1,187 | 1,199 | 3,200 |
| 2003/05/22 | 1,156 | 1,168 | 1,138 | 1,168 | 6,600 |
| 2003/05/21 | 1,229 | 1,239 | 1,130 | 1,196 | 13,300 |
| 2003/05/20 | 1,287 | 1,287 | 1,247 | 1,249 | 3,300 |
| 2003/05/19 | 1,300 | 1,300 | 1,251 | 1,288 | 3,500 |
| 2003/05/16 | 1,309 | 1,309 | 1,280 | 1,301 | 5,700 |
| 2003/05/15 | 1,314 | 1,332 | 1,301 | 1,309 | 4,900 |
| 2003/05/14 | 1,347 | 1,347 | 1,325 | 1,325 | 2,800 |
| 2003/05/13 | 1,345 | 1,348 | 1,340 | 1,344 | 10,200 |
| 2003/05/12 | 1,347 | 1,347 | 1,337 | 1,340 | 13,500 |
| 2003/05/09 | 1,334 | 1,341 | 1,313 | 1,340 | 23,600 |
| 2003/05/08 | 1,339 | 1,339 | 1,309 | 1,309 | 12,400 |
| 2003/05/07 | 1,336 | 1,340 | 1,324 | 1,340 | 15,800 |
| 2003/05/06 | 1,299 | 1,330 | 1,299 | 1,325 | 4,700 |
| 2003/05/02 | 1,330 | 1,330 | 1,303 | 1,319 | 6,800 |
| 2003/05/01 | 1,338 | 1,339 | 1,317 | 1,334 | 8,300 |
| 2003/04/30 | 1,327 | 1,335 | 1,327 | 1,335 | 13,900 |
| 2003/04/28 | 1,330 | 1,330 | 1,325 | 1,327 | 13,400 |
| 2003/04/25 | 1,335 | 1,340 | 1,319 | 1,327 | 17,400 |
| 2003/04/24 | 1,337 | 1,338 | 1,317 | 1,325 | 8,500 |
| 2003/04/23 | 1,348 | 1,348 | 1,337 | 1,338 | 10,500 |
| 2003/04/22 | 1,339 | 1,348 | 1,337 | 1,337 | 15,600 |
| 2003/04/21 | 1,348 | 1,349 | 1,336 | 1,344 | 20,600 |
| 2003/04/18 | 1,276 | 1,337 | 1,276 | 1,333 | 31,500 |
| 2003/04/17 | 1,277 | 1,277 | 1,249 | 1,272 | 7,300 |
| 2003/04/16 | 1,242 | 1,258 | 1,239 | 1,258 | 23,000 |
| 2003/04/15 | 1,236 | 1,240 | 1,200 | 1,239 | 28,100 |
| 2003/04/14 | 1,233 | 1,236 | 1,231 | 1,236 | 11,900 |
| 2003/04/11 | 1,228 | 1,237 | 1,225 | 1,233 | 27,300 |
| 2003/04/10 | 1,230 | 1,230 | 1,204 | 1,208 | 27,200 |
| 2003/04/09 | 1,225 | 1,230 | 1,199 | 1,229 | 22,700 |
| 2003/04/08 | 1,225 | 1,226 | 1,211 | 1,225 | 17,400 |
| 2003/04/07 | 1,230 | 1,230 | 1,200 | 1,229 | 11,800 |
| 2003/04/04 | 1,207 | 1,230 | 1,205 | 1,228 | 6,600 |
| 2003/04/03 | 1,230 | 1,230 | 1,209 | 1,227 | 1,600 |
| 2003/04/02 | 1,230 | 1,230 | 1,209 | 1,230 | 5,100 |
| 2003/04/01 | 1,220 | 1,237 | 1,215 | 1,230 | 33,500 |
| 2003/03/31 | 1,219 | 1,219 | 1,199 | 1,203 | 7,800 |
| 2003/03/28 | 1,225 | 1,225 | 1,205 | 1,210 | 9,600 |
| 2003/03/27 | 1,200 | 1,215 | 1,198 | 1,215 | 26,600 |
| 2003/03/26 | 1,220 | 1,220 | 1,208 | 1,210 | 18,400 |
| 2003/03/25 | 1,211 | 1,230 | 1,210 | 1,224 | 40,000 |
| 2003/03/24 | 1,200 | 1,203 | 1,180 | 1,200 | 16,000 |
| 2003/03/20 | 1,195 | 1,205 | 1,146 | 1,200 | 28,700 |
| 2003/03/19 | 1,195 | 1,195 | 1,127 | 1,160 | 2,800 |
| 2003/03/18 | 1,205 | 1,205 | 1,190 | 1,190 | 11,300 |
| 2003/03/17 | 1,185 | 1,212 | 1,184 | 1,198 | 20,100 |
| 2003/03/14 | 1,205 | 1,205 | 1,183 | 1,185 | 37,000 |
| 2003/03/13 | 1,219 | 1,220 | 1,185 | 1,185 | 17,500 |
| 2003/03/12 | 1,200 | 1,219 | 1,179 | 1,219 | 38,500 |
| 2003/03/11 | 1,135 | 1,172 | 1,130 | 1,160 | 16,200 |
| 2003/03/10 | 1,183 | 1,184 | 1,098 | 1,115 | 9,800 |
| 2003/03/07 | 1,238 | 1,238 | 1,161 | 1,183 | 68,100 |
| 2003/03/06 | 1,240 | 1,240 | 1,214 | 1,218 | 12,700 |
| 2003/03/05 | 1,190 | 1,249 | 1,179 | 1,245 | 64,800 |
| 2003/03/04 | 1,239 | 1,239 | 1,189 | 1,189 | 50,200 |
| 2003/03/03 | 1,180 | 1,250 | 1,156 | 1,240 | 157,500 |
| 2003/02/28 | 1,100 | 1,200 | 1,068 | 1,200 | 423,600 |
| 2003/02/27 | 1,098 | 1,115 | 1,082 | 1,099 | 103,800 |
| 2003/02/26 | 1,080 | 1,098 | 1,080 | 1,081 | 43,800 |
| 2003/02/25 | 1,087 | 1,087 | 1,060 | 1,080 | 18,200 |
| 2003/02/24 | 1,075 | 1,090 | 1,050 | 1,090 | 29,800 |
| 2003/02/21 | 1,100 | 1,100 | 1,070 | 1,075 | 73,800 |
| 2003/02/20 | 1,100 | 1,100 | 1,081 | 1,089 | 16,200 |
| 2003/02/19 | 1,088 | 1,100 | 1,087 | 1,100 | 40,300 |
| 2003/02/18 | 1,085 | 1,100 | 1,080 | 1,095 | 42,400 |
| 2003/02/17 | 1,098 | 1,120 | 1,082 | 1,099 | 15,200 |
| 2003/02/14 | 1,109 | 1,117 | 1,090 | 1,100 | 14,000 |
| 2003/02/13 | 1,110 | 1,110 | 1,080 | 1,109 | 19,100 |
| 2003/02/12 | 1,090 | 1,110 | 1,076 | 1,100 | 27,000 |
| 2003/02/10 | 1,080 | 1,100 | 1,076 | 1,077 | 49,500 |
| 2003/02/07 | 1,118 | 1,118 | 1,100 | 1,100 | 65,000 |
| 2003/02/06 | 1,064 | 1,107 | 1,064 | 1,100 | 71,500 |
| 2003/02/05 | 1,053 | 1,071 | 1,040 | 1,061 | 102,200 |
| 2003/02/04 | 1,045 | 1,055 | 1,038 | 1,050 | 26,700 |
| 2003/02/03 | 1,050 | 1,052 | 1,035 | 1,052 | 27,300 |
| 2003/01/31 | 1,050 | 1,050 | 1,030 | 1,031 | 54,800 |
| 2003/01/30 | 1,040 | 1,050 | 1,030 | 1,030 | 8,400 |
| 2003/01/29 | 1,025 | 1,050 | 1,025 | 1,050 | 13,100 |
| 2003/01/28 | 1,047 | 1,047 | 1,025 | 1,047 | 10,900 |
| 2003/01/27 | 1,022 | 1,045 | 1,022 | 1,030 | 18,500 |
| 2003/01/24 | 1,041 | 1,045 | 1,030 | 1,030 | 5,800 |
| 2003/01/23 | 1,053 | 1,053 | 1,040 | 1,041 | 14,000 |
| 2003/01/22 | 1,049 | 1,058 | 1,040 | 1,050 | 12,600 |
| 2003/01/21 | 1,023 | 1,050 | 1,020 | 1,043 | 17,300 |
| 2003/01/20 | 1,052 | 1,052 | 1,025 | 1,025 | 10,500 |
| 2003/01/17 | 1,016 | 1,040 | 1,006 | 1,040 | 10,800 |
| 2003/01/16 | 1,049 | 1,050 | 1,020 | 1,030 | 3,700 |
| 2003/01/15 | 1,073 | 1,074 | 1,050 | 1,058 | 8,100 |
| 2003/01/14 | 1,095 | 1,095 | 1,058 | 1,080 | 31,700 |
| 2003/01/10 | 1,021 | 1,079 | 1,021 | 1,079 | 16,100 |
| 2003/01/09 | 988 | 1,060 | 988 | 1,020 | 29,500 |
| 2003/01/08 | 953 | 995 | 953 | 995 | 7,800 |
| 2003/01/07 | 950 | 965 | 948 | 965 | 7,300 |
| 2003/01/06 | 930 | 950 | 930 | 950 | 7,000 |