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 |
---|---|---|---|---|---|
2004/12/30 | 1,068 | 1,083 | 1,060 | 1,075 | 27,100 |
2004/12/29 | 1,066 | 1,077 | 1,060 | 1,063 | 18,100 |
2004/12/28 | 1,062 | 1,062 | 1,050 | 1,061 | 17,600 |
2004/12/27 | 1,063 | 1,063 | 1,051 | 1,053 | 19,200 |
2004/12/24 | 1,049 | 1,070 | 1,038 | 1,048 | 23,000 |
2004/12/22 | 1,032 | 1,045 | 1,028 | 1,045 | 33,700 |
2004/12/21 | 1,027 | 1,045 | 1,026 | 1,030 | 18,900 |
2004/12/20 | 1,046 | 1,046 | 1,025 | 1,026 | 12,200 |
2004/12/17 | 1,013 | 1,033 | 1,013 | 1,030 | 9,900 |
2004/12/16 | 1,027 | 1,031 | 1,020 | 1,023 | 11,600 |
2004/12/15 | 1,045 | 1,045 | 1,020 | 1,030 | 13,200 |
2004/12/14 | 1,037 | 1,050 | 1,036 | 1,045 | 31,200 |
2004/12/13 | 1,047 | 1,047 | 1,035 | 1,036 | 7,800 |
2004/12/10 | 1,051 | 1,051 | 1,031 | 1,046 | 27,500 |
2004/12/09 | 1,049 | 1,050 | 1,031 | 1,031 | 15,700 |
2004/12/08 | 1,046 | 1,049 | 1,039 | 1,046 | 9,800 |
2004/12/07 | 1,050 | 1,054 | 1,031 | 1,035 | 10,700 |
2004/12/06 | 1,039 | 1,058 | 1,039 | 1,042 | 10,200 |
2004/12/03 | 1,068 | 1,068 | 1,049 | 1,049 | 5,100 |
2004/12/02 | 1,052 | 1,058 | 1,035 | 1,049 | 13,900 |
2004/12/01 | 1,030 | 1,046 | 1,022 | 1,034 | 12,700 |
2004/11/30 | 1,058 | 1,058 | 1,046 | 1,047 | 10,700 |
2004/11/29 | 1,057 | 1,059 | 1,048 | 1,051 | 6,000 |
2004/11/26 | 1,046 | 1,057 | 1,046 | 1,047 | 3,400 |
2004/11/25 | 1,047 | 1,055 | 1,041 | 1,045 | 21,000 |
2004/11/24 | 1,050 | 1,059 | 1,047 | 1,047 | 21,300 |
2004/11/22 | 1,074 | 1,076 | 1,044 | 1,048 | 21,700 |
2004/11/19 | 1,041 | 1,050 | 1,038 | 1,039 | 11,100 |
2004/11/18 | 1,055 | 1,058 | 1,040 | 1,040 | 5,500 |
2004/11/17 | 1,045 | 1,055 | 1,045 | 1,050 | 15,400 |
2004/11/16 | 1,049 | 1,054 | 1,040 | 1,045 | 10,900 |
2004/11/15 | 1,020 | 1,050 | 1,019 | 1,048 | 26,300 |
2004/11/12 | 1,002 | 1,023 | 1,002 | 1,023 | 8,100 |
2004/11/11 | 995 | 1,020 | 995 | 1,004 | 112,700 |
2004/11/10 | 1,009 | 1,025 | 1,002 | 1,003 | 12,400 |
2004/11/09 | 1,021 | 1,032 | 1,005 | 1,013 | 16,900 |
2004/11/08 | 1,050 | 1,052 | 1,020 | 1,038 | 5,600 |
2004/11/05 | 1,019 | 1,051 | 1,005 | 1,050 | 35,100 |
2004/11/04 | 999 | 1,000 | 985 | 1,000 | 12,100 |
2004/11/02 | 985 | 999 | 984 | 999 | 6,800 |
2004/11/01 | 969 | 989 | 965 | 985 | 9,900 |
2004/10/29 | 1,002 | 1,002 | 989 | 999 | 20,800 |
2004/10/28 | 971 | 991 | 970 | 982 | 15,000 |
2004/10/27 | 981 | 986 | 961 | 961 | 14,900 |
2004/10/26 | 971 | 989 | 970 | 989 | 3,100 |
2004/10/25 | 954 | 990 | 954 | 971 | 14,000 |
2004/10/22 | 981 | 1,000 | 980 | 1,000 | 8,000 |
2004/10/21 | 1,010 | 1,018 | 980 | 980 | 41,200 |
2004/10/20 | 1,031 | 1,035 | 1,006 | 1,006 | 30,800 |
2004/10/19 | 1,051 | 1,065 | 1,049 | 1,051 | 7,500 |
2004/10/18 | 1,054 | 1,079 | 1,050 | 1,065 | 4,900 |
2004/10/15 | 1,028 | 1,062 | 1,028 | 1,062 | 11,400 |
2004/10/14 | 1,052 | 1,088 | 1,052 | 1,068 | 11,200 |
2004/10/13 | 1,065 | 1,075 | 1,062 | 1,072 | 6,400 |
2004/10/12 | 1,083 | 1,083 | 1,062 | 1,065 | 10,300 |
2004/10/08 | 1,082 | 1,084 | 1,075 | 1,075 | 5,700 |
2004/10/07 | 1,099 | 1,099 | 1,072 | 1,085 | 6,000 |
2004/10/06 | 1,074 | 1,090 | 1,071 | 1,089 | 13,600 |
2004/10/05 | 1,061 | 1,090 | 1,060 | 1,075 | 6,100 |
2004/10/04 | 1,053 | 1,065 | 1,047 | 1,060 | 8,200 |
2004/10/01 | 1,019 | 1,049 | 1,019 | 1,041 | 14,100 |
2004/09/30 | 1,050 | 1,050 | 1,038 | 1,039 | 10,300 |
2004/09/29 | 1,046 | 1,054 | 1,038 | 1,040 | 13,200 |
2004/09/28 | 1,055 | 1,055 | 1,024 | 1,046 | 9,600 |
2004/09/27 | 1,054 | 1,085 | 1,051 | 1,055 | 25,300 |
2004/09/24 | 1,130 | 1,140 | 1,118 | 1,128 | 47,400 |
2004/09/22 | 1,133 | 1,139 | 1,124 | 1,135 | 11,000 |
2004/09/21 | 1,154 | 1,154 | 1,130 | 1,130 | 15,100 |
2004/09/17 | 1,148 | 1,148 | 1,132 | 1,144 | 7,900 |
2004/09/16 | 1,130 | 1,154 | 1,128 | 1,134 | 10,600 |
2004/09/15 | 1,142 | 1,148 | 1,132 | 1,132 | 10,600 |
2004/09/14 | 1,150 | 1,159 | 1,141 | 1,148 | 7,000 |
2004/09/13 | 1,152 | 1,152 | 1,138 | 1,143 | 5,900 |
2004/09/10 | 1,146 | 1,146 | 1,120 | 1,132 | 33,600 |
2004/09/09 | 1,152 | 1,164 | 1,145 | 1,145 | 11,900 |
2004/09/08 | 1,161 | 1,165 | 1,145 | 1,156 | 9,400 |
2004/09/07 | 1,156 | 1,156 | 1,145 | 1,145 | 5,600 |
2004/09/06 | 1,137 | 1,157 | 1,137 | 1,157 | 7,700 |
2004/09/03 | 1,154 | 1,163 | 1,135 | 1,137 | 10,900 |
2004/09/02 | 1,148 | 1,155 | 1,145 | 1,154 | 11,100 |
2004/09/01 | 1,147 | 1,150 | 1,130 | 1,149 | 5,200 |
2004/08/31 | 1,147 | 1,147 | 1,131 | 1,131 | 23,700 |
2004/08/30 | 1,141 | 1,155 | 1,138 | 1,148 | 7,100 |
2004/08/27 | 1,133 | 1,134 | 1,122 | 1,132 | 10,200 |
2004/08/26 | 1,113 | 1,141 | 1,112 | 1,130 | 21,600 |
2004/08/25 | 1,114 | 1,120 | 1,100 | 1,110 | 4,700 |
2004/08/24 | 1,102 | 1,125 | 1,090 | 1,119 | 4,100 |
2004/08/23 | 1,091 | 1,127 | 1,091 | 1,107 | 11,200 |
2004/08/20 | 1,081 | 1,100 | 1,081 | 1,090 | 5,400 |
2004/08/19 | 1,086 | 1,090 | 1,061 | 1,089 | 5,800 |
2004/08/18 | 1,071 | 1,072 | 1,065 | 1,066 | 5,900 |
2004/08/17 | 1,072 | 1,089 | 1,070 | 1,077 | 8,100 |
2004/08/16 | 1,077 | 1,085 | 1,066 | 1,080 | 7,500 |
2004/08/13 | 1,100 | 1,105 | 1,070 | 1,082 | 13,400 |
2004/08/12 | 1,110 | 1,120 | 1,110 | 1,115 | 8,500 |
2004/08/11 | 1,109 | 1,130 | 1,109 | 1,129 | 5,300 |
2004/08/10 | 1,079 | 1,115 | 1,075 | 1,102 | 3,900 |
2004/08/09 | 1,088 | 1,092 | 1,073 | 1,092 | 5,600 |
2004/08/06 | 1,110 | 1,110 | 1,093 | 1,099 | 8,300 |
2004/08/05 | 1,119 | 1,136 | 1,090 | 1,135 | 22,800 |
2004/08/04 | 1,136 | 1,141 | 1,090 | 1,123 | 21,400 |
2004/08/03 | 1,145 | 1,152 | 1,113 | 1,136 | 9,000 |
2004/08/02 | 1,146 | 1,180 | 1,145 | 1,151 | 19,700 |
2004/07/30 | 1,141 | 1,149 | 1,120 | 1,146 | 17,200 |
2004/07/29 | 1,127 | 1,130 | 1,101 | 1,101 | 13,200 |
2004/07/28 | 1,136 | 1,136 | 1,120 | 1,124 | 7,500 |
2004/07/27 | 1,140 | 1,157 | 1,116 | 1,116 | 22,000 |
2004/07/26 | 1,153 | 1,164 | 1,146 | 1,148 | 7,700 |
2004/07/23 | 1,154 | 1,156 | 1,138 | 1,155 | 15,500 |
2004/07/22 | 1,151 | 1,155 | 1,151 | 1,153 | 9,900 |
2004/07/21 | 1,158 | 1,169 | 1,153 | 1,162 | 8,900 |
2004/07/20 | 1,175 | 1,175 | 1,156 | 1,162 | 6,400 |
2004/07/16 | 1,162 | 1,181 | 1,153 | 1,181 | 8,400 |
2004/07/15 | 1,173 | 1,179 | 1,161 | 1,162 | 8,500 |
2004/07/14 | 1,210 | 1,212 | 1,170 | 1,170 | 21,000 |
2004/07/13 | 1,175 | 1,200 | 1,175 | 1,196 | 30,500 |
2004/07/12 | 1,160 | 1,180 | 1,160 | 1,175 | 20,500 |
2004/07/09 | 1,132 | 1,169 | 1,132 | 1,169 | 34,000 |
2004/07/08 | 1,149 | 1,155 | 1,140 | 1,149 | 41,000 |
2004/07/07 | 1,166 | 1,167 | 1,145 | 1,148 | 29,500 |
2004/07/06 | 1,177 | 1,206 | 1,177 | 1,191 | 14,500 |
2004/07/05 | 1,208 | 1,208 | 1,176 | 1,197 | 16,200 |
2004/07/02 | 1,195 | 1,217 | 1,182 | 1,212 | 28,000 |
2004/07/01 | 1,202 | 1,218 | 1,197 | 1,218 | 38,800 |
2004/06/30 | 1,204 | 1,208 | 1,190 | 1,202 | 19,400 |
2004/06/29 | 1,180 | 1,225 | 1,170 | 1,205 | 47,300 |
2004/06/28 | 1,186 | 1,188 | 1,172 | 1,185 | 18,800 |
2004/06/25 | 1,163 | 1,190 | 1,150 | 1,166 | 16,600 |
2004/06/24 | 1,154 | 1,178 | 1,154 | 1,174 | 10,400 |
2004/06/23 | 1,184 | 1,192 | 1,150 | 1,153 | 9,900 |
2004/06/22 | 1,183 | 1,200 | 1,160 | 1,184 | 27,200 |
2004/06/21 | 1,205 | 1,216 | 1,182 | 1,200 | 18,100 |
2004/06/18 | 1,195 | 1,199 | 1,180 | 1,185 | 18,500 |
2004/06/17 | 1,194 | 1,200 | 1,185 | 1,198 | 11,300 |
2004/06/16 | 1,183 | 1,197 | 1,183 | 1,194 | 19,100 |
2004/06/15 | 1,193 | 1,193 | 1,176 | 1,183 | 18,200 |
2004/06/14 | 1,196 | 1,196 | 1,180 | 1,180 | 15,300 |
2004/06/11 | 1,161 | 1,180 | 1,159 | 1,176 | 37,200 |
2004/06/10 | 1,148 | 1,169 | 1,136 | 1,166 | 9,700 |
2004/06/09 | 1,150 | 1,153 | 1,140 | 1,148 | 14,200 |
2004/06/08 | 1,146 | 1,158 | 1,146 | 1,150 | 27,600 |
2004/06/07 | 1,155 | 1,172 | 1,133 | 1,143 | 36,400 |
2004/06/04 | 1,154 | 1,160 | 1,141 | 1,155 | 23,600 |
2004/06/03 | 1,178 | 1,179 | 1,131 | 1,157 | 13,900 |
2004/06/02 | 1,200 | 1,205 | 1,145 | 1,145 | 34,400 |
2004/06/01 | 1,193 | 1,194 | 1,187 | 1,190 | 11,500 |
2004/05/31 | 1,170 | 1,192 | 1,165 | 1,173 | 31,100 |
2004/05/28 | 1,145 | 1,168 | 1,142 | 1,168 | 10,400 |
2004/05/27 | 1,146 | 1,159 | 1,130 | 1,146 | 11,300 |
2004/05/26 | 1,136 | 1,158 | 1,135 | 1,146 | 12,100 |
2004/05/25 | 1,139 | 1,147 | 1,120 | 1,134 | 11,800 |
2004/05/24 | 1,125 | 1,170 | 1,125 | 1,168 | 26,600 |
2004/05/21 | 1,155 | 1,169 | 1,120 | 1,165 | 18,200 |
2004/05/20 | 1,131 | 1,170 | 1,111 | 1,155 | 30,100 |
2004/05/19 | 1,100 | 1,149 | 1,090 | 1,130 | 9,500 |
2004/05/18 | 1,011 | 1,100 | 1,011 | 1,080 | 45,000 |
2004/05/17 | 1,110 | 1,111 | 1,032 | 1,038 | 29,000 |
2004/05/14 | 1,120 | 1,150 | 1,103 | 1,114 | 16,300 |
2004/05/13 | 1,215 | 1,215 | 1,125 | 1,150 | 31,700 |
2004/05/12 | 1,141 | 1,220 | 1,101 | 1,174 | 13,900 |
2004/05/11 | 1,099 | 1,121 | 1,080 | 1,121 | 48,900 |
2004/05/10 | 1,199 | 1,199 | 1,100 | 1,122 | 40,100 |
2004/05/07 | 1,224 | 1,226 | 1,180 | 1,196 | 34,000 |
2004/05/06 | 1,212 | 1,238 | 1,183 | 1,184 | 85,000 |
2004/04/30 | 1,320 | 1,320 | 1,268 | 1,292 | 19,000 |
2004/04/28 | 1,300 | 1,337 | 1,278 | 1,324 | 21,600 |
2004/04/27 | 1,280 | 1,290 | 1,258 | 1,290 | 15,800 |
2004/04/26 | 1,288 | 1,299 | 1,280 | 1,283 | 25,800 |
2004/04/23 | 1,300 | 1,315 | 1,291 | 1,308 | 31,100 |
2004/04/22 | 1,300 | 1,340 | 1,281 | 1,340 | 30,500 |
2004/04/21 | 1,305 | 1,344 | 1,294 | 1,300 | 16,300 |
2004/04/20 | 1,263 | 1,323 | 1,263 | 1,305 | 20,900 |
2004/04/19 | 1,358 | 1,358 | 1,280 | 1,302 | 26,300 |
2004/04/16 | 1,347 | 1,371 | 1,330 | 1,332 | 55,100 |
2004/04/15 | 1,404 | 1,418 | 1,301 | 1,331 | 76,200 |
2004/04/14 | 1,370 | 1,470 | 1,370 | 1,424 | 109,800 |
2004/04/13 | 1,329 | 1,422 | 1,310 | 1,410 | 108,400 |
2004/04/12 | 1,300 | 1,327 | 1,294 | 1,320 | 22,200 |
2004/04/09 | 1,300 | 1,303 | 1,277 | 1,293 | 31,000 |
2004/04/08 | 1,327 | 1,327 | 1,304 | 1,323 | 38,200 |
2004/04/07 | 1,267 | 1,319 | 1,267 | 1,319 | 51,100 |
2004/04/06 | 1,290 | 1,300 | 1,251 | 1,267 | 58,000 |
2004/04/05 | 1,330 | 1,333 | 1,283 | 1,310 | 38,900 |
2004/04/02 | 1,330 | 1,330 | 1,301 | 1,320 | 17,500 |
2004/04/01 | 1,300 | 1,329 | 1,291 | 1,310 | 43,900 |
2004/03/31 | 1,266 | 1,310 | 1,258 | 1,300 | 33,000 |
2004/03/30 | 1,290 | 1,298 | 1,269 | 1,286 | 50,100 |
2004/03/29 | 1,319 | 1,321 | 1,300 | 1,317 | 24,200 |
2004/03/26 | 1,370 | 1,386 | 1,300 | 1,339 | 33,800 |
2004/03/25 | 1,400 | 1,407 | 1,349 | 1,364 | 46,300 |
2004/03/24 | 1,300 | 1,389 | 1,292 | 1,389 | 57,900 |
2004/03/23 | 1,300 | 1,320 | 1,280 | 1,320 | 35,100 |
2004/03/22 | 1,331 | 1,340 | 1,302 | 1,336 | 33,100 |
2004/03/19 | 1,310 | 1,348 | 1,310 | 1,324 | 62,300 |
2004/03/18 | 1,420 | 1,423 | 1,341 | 1,360 | 109,000 |
2004/03/17 | 1,400 | 1,430 | 1,321 | 1,377 | 182,900 |
2004/03/16 | 1,300 | 1,390 | 1,300 | 1,386 | 251,100 |
2004/03/15 | 1,190 | 1,270 | 1,173 | 1,263 | 153,000 |
2004/03/12 | 1,195 | 1,195 | 1,164 | 1,190 | 74,900 |
2004/03/11 | 1,132 | 1,194 | 1,130 | 1,190 | 44,900 |
2004/03/10 | 1,136 | 1,160 | 1,135 | 1,152 | 65,700 |
2004/03/09 | 1,130 | 1,165 | 1,130 | 1,150 | 55,100 |
2004/03/08 | 1,193 | 1,200 | 1,150 | 1,170 | 115,500 |
2004/03/05 | 1,115 | 1,199 | 1,102 | 1,173 | 279,600 |
2004/03/04 | 1,101 | 1,120 | 1,051 | 1,081 | 100,300 |
2004/03/03 | 1,020 | 1,149 | 1,016 | 1,121 | 237,100 |
2004/03/02 | 988 | 1,030 | 981 | 1,014 | 181,900 |
2004/03/01 | 948 | 960 | 930 | 951 | 49,900 |
2004/02/27 | 945 | 945 | 915 | 918 | 77,600 |
2004/02/26 | 926 | 926 | 910 | 915 | 20,100 |
2004/02/25 | 923 | 923 | 914 | 914 | 17,200 |
2004/02/24 | 922 | 923 | 913 | 913 | 11,100 |
2004/02/23 | 917 | 935 | 914 | 923 | 18,800 |
2004/02/20 | 925 | 925 | 911 | 917 | 12,900 |
2004/02/19 | 931 | 932 | 916 | 918 | 10,200 |
2004/02/18 | 942 | 945 | 928 | 930 | 30,600 |
2004/02/17 | 950 | 955 | 940 | 941 | 30,100 |
2004/02/16 | 952 | 965 | 938 | 938 | 50,500 |
2004/02/13 | 931 | 950 | 916 | 932 | 62,800 |
2004/02/12 | 900 | 929 | 900 | 921 | 35,500 |
2004/02/10 | 889 | 899 | 888 | 889 | 10,300 |
2004/02/09 | 890 | 897 | 889 | 889 | 21,500 |
2004/02/06 | 895 | 900 | 888 | 891 | 12,900 |
2004/02/05 | 896 | 898 | 893 | 897 | 4,700 |
2004/02/04 | 913 | 913 | 893 | 895 | 17,500 |
2004/02/03 | 900 | 909 | 895 | 909 | 17,000 |
2004/02/02 | 907 | 910 | 899 | 899 | 19,700 |
2004/01/30 | 908 | 910 | 892 | 910 | 25,000 |
2004/01/29 | 908 | 908 | 893 | 898 | 20,300 |
2004/01/28 | 918 | 918 | 905 | 909 | 12,200 |
2004/01/27 | 923 | 930 | 918 | 920 | 15,500 |
2004/01/26 | 933 | 937 | 921 | 922 | 15,700 |
2004/01/23 | 933 | 935 | 921 | 927 | 9,700 |
2004/01/22 | 943 | 943 | 915 | 918 | 27,200 |
2004/01/21 | 948 | 948 | 932 | 932 | 15,000 |
2004/01/20 | 957 | 960 | 944 | 948 | 45,200 |
2004/01/19 | 915 | 947 | 915 | 947 | 47,400 |
2004/01/16 | 914 | 920 | 908 | 914 | 21,000 |
2004/01/15 | 915 | 919 | 914 | 914 | 15,000 |
2004/01/14 | 910 | 918 | 907 | 914 | 13,900 |
2004/01/13 | 918 | 931 | 910 | 910 | 18,900 |
2004/01/09 | 913 | 923 | 909 | 915 | 18,900 |
2004/01/08 | 927 | 930 | 910 | 913 | 14,100 |
2004/01/07 | 909 | 917 | 905 | 917 | 7,200 |
2004/01/06 | 926 | 939 | 910 | 915 | 20,700 |
2004/01/05 | 939 | 939 | 925 | 925 | 5,200 |