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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,776 | 1,776 | 1,721 | 1,733 | 61,200 |
| 2005/12/29 | 1,742 | 1,760 | 1,627 | 1,746 | 106,800 |
| 2005/12/28 | 1,726 | 1,734 | 1,710 | 1,734 | 41,000 |
| 2005/12/27 | 1,735 | 1,735 | 1,710 | 1,727 | 54,500 |
| 2005/12/26 | 1,735 | 1,749 | 1,724 | 1,730 | 91,100 |
| 2005/12/22 | 1,747 | 1,747 | 1,694 | 1,721 | 78,500 |
| 2005/12/21 | 1,706 | 1,750 | 1,682 | 1,747 | 171,200 |
| 2005/12/20 | 1,653 | 1,715 | 1,653 | 1,708 | 166,100 |
| 2005/12/19 | 1,620 | 1,632 | 1,605 | 1,630 | 43,900 |
| 2005/12/16 | 1,640 | 1,642 | 1,582 | 1,620 | 70,000 |
| 2005/12/15 | 1,650 | 1,660 | 1,633 | 1,643 | 45,600 |
| 2005/12/14 | 1,626 | 1,670 | 1,626 | 1,651 | 91,700 |
| 2005/12/13 | 1,640 | 1,655 | 1,620 | 1,625 | 53,700 |
| 2005/12/12 | 1,620 | 1,650 | 1,615 | 1,630 | 38,500 |
| 2005/12/09 | 1,624 | 1,624 | 1,586 | 1,614 | 55,600 |
| 2005/12/08 | 1,606 | 1,614 | 1,590 | 1,605 | 52,000 |
| 2005/12/07 | 1,602 | 1,616 | 1,602 | 1,614 | 70,100 |
| 2005/12/06 | 1,627 | 1,642 | 1,602 | 1,616 | 102,900 |
| 2005/12/05 | 1,686 | 1,698 | 1,615 | 1,640 | 147,300 |
| 2005/12/02 | 1,665 | 1,703 | 1,655 | 1,686 | 73,300 |
| 2005/12/01 | 1,615 | 1,643 | 1,614 | 1,642 | 71,900 |
| 2005/11/30 | 1,599 | 1,639 | 1,599 | 1,625 | 53,900 |
| 2005/11/29 | 1,578 | 1,590 | 1,570 | 1,586 | 49,300 |
| 2005/11/28 | 1,593 | 1,615 | 1,572 | 1,585 | 55,100 |
| 2005/11/25 | 1,526 | 1,600 | 1,511 | 1,593 | 104,800 |
| 2005/11/24 | 1,586 | 1,605 | 1,567 | 1,571 | 119,000 |
| 2005/11/22 | 1,600 | 1,615 | 1,578 | 1,596 | 134,900 |
| 2005/11/21 | 1,670 | 1,670 | 1,627 | 1,630 | 54,200 |
| 2005/11/18 | 1,689 | 1,693 | 1,660 | 1,670 | 49,200 |
| 2005/11/17 | 1,655 | 1,684 | 1,628 | 1,675 | 65,500 |
| 2005/11/16 | 1,580 | 1,625 | 1,572 | 1,625 | 130,300 |
| 2005/11/15 | 1,624 | 1,653 | 1,609 | 1,627 | 130,300 |
| 2005/11/14 | 1,696 | 1,698 | 1,661 | 1,669 | 93,000 |
| 2005/11/11 | 1,707 | 1,720 | 1,697 | 1,697 | 107,800 |
| 2005/11/10 | 1,700 | 1,720 | 1,680 | 1,720 | 195,600 |
| 2005/11/09 | 1,700 | 1,728 | 1,680 | 1,720 | 117,900 |
| 2005/11/08 | 1,740 | 1,755 | 1,720 | 1,729 | 126,600 |
| 2005/11/07 | 1,719 | 1,730 | 1,700 | 1,720 | 76,500 |
| 2005/11/04 | 1,754 | 1,770 | 1,670 | 1,701 | 164,300 |
| 2005/11/02 | 1,750 | 1,772 | 1,741 | 1,748 | 133,300 |
| 2005/11/01 | 1,730 | 1,730 | 1,720 | 1,730 | 54,500 |
| 2005/10/31 | 1,707 | 1,730 | 1,683 | 1,704 | 118,900 |
| 2005/10/28 | 1,683 | 1,695 | 1,675 | 1,680 | 94,100 |
| 2005/10/27 | 1,721 | 1,748 | 1,657 | 1,670 | 147,800 |
| 2005/10/26 | 1,677 | 1,718 | 1,676 | 1,718 | 165,900 |
| 2005/10/25 | 1,600 | 1,699 | 1,592 | 1,676 | 223,400 |
| 2005/10/24 | 1,596 | 1,605 | 1,575 | 1,582 | 108,100 |
| 2005/10/21 | 1,570 | 1,590 | 1,569 | 1,588 | 77,300 |
| 2005/10/20 | 1,588 | 1,599 | 1,570 | 1,583 | 110,300 |
| 2005/10/19 | 1,583 | 1,599 | 1,570 | 1,588 | 109,700 |
| 2005/10/18 | 1,593 | 1,606 | 1,580 | 1,588 | 105,900 |
| 2005/10/17 | 1,550 | 1,585 | 1,533 | 1,563 | 181,900 |
| 2005/10/14 | 1,500 | 1,561 | 1,499 | 1,530 | 184,500 |
| 2005/10/13 | 1,506 | 1,518 | 1,476 | 1,496 | 67,100 |
| 2005/10/12 | 1,487 | 1,534 | 1,483 | 1,506 | 117,500 |
| 2005/10/11 | 1,459 | 1,500 | 1,448 | 1,488 | 60,300 |
| 2005/10/07 | 1,420 | 1,470 | 1,420 | 1,456 | 59,900 |
| 2005/10/06 | 1,465 | 1,465 | 1,430 | 1,436 | 41,700 |
| 2005/10/05 | 1,480 | 1,480 | 1,460 | 1,475 | 144,300 |
| 2005/10/04 | 1,445 | 1,470 | 1,436 | 1,470 | 225,200 |
| 2005/10/03 | 1,449 | 1,455 | 1,420 | 1,445 | 93,900 |
| 2005/09/30 | 1,440 | 1,450 | 1,415 | 1,425 | 208,100 |
| 2005/09/29 | 1,426 | 1,440 | 1,390 | 1,423 | 90,300 |
| 2005/09/28 | 1,449 | 1,449 | 1,427 | 1,431 | 29,900 |
| 2005/09/27 | 1,450 | 1,455 | 1,442 | 1,444 | 164,500 |
| 2005/09/26 | 1,420 | 1,450 | 1,420 | 1,449 | 129,700 |
| 2005/09/22 | 1,410 | 1,439 | 1,404 | 1,420 | 66,600 |
| 2005/09/21 | 1,444 | 1,444 | 1,414 | 1,416 | 51,700 |
| 2005/09/20 | 1,429 | 1,440 | 1,424 | 1,424 | 75,800 |
| 2005/09/16 | 1,419 | 1,421 | 1,406 | 1,421 | 52,500 |
| 2005/09/15 | 1,377 | 1,420 | 1,374 | 1,419 | 70,800 |
| 2005/09/14 | 1,386 | 1,391 | 1,375 | 1,378 | 26,100 |
| 2005/09/13 | 1,383 | 1,395 | 1,377 | 1,387 | 32,100 |
| 2005/09/12 | 1,390 | 1,390 | 1,365 | 1,375 | 22,200 |
| 2005/09/09 | 1,342 | 1,386 | 1,341 | 1,378 | 102,700 |
| 2005/09/08 | 1,359 | 1,360 | 1,344 | 1,345 | 19,500 |
| 2005/09/07 | 1,370 | 1,378 | 1,355 | 1,359 | 20,800 |
| 2005/09/06 | 1,384 | 1,386 | 1,359 | 1,365 | 27,600 |
| 2005/09/05 | 1,390 | 1,390 | 1,365 | 1,384 | 26,800 |
| 2005/09/02 | 1,390 | 1,395 | 1,385 | 1,386 | 14,600 |
| 2005/09/01 | 1,375 | 1,400 | 1,373 | 1,391 | 31,700 |
| 2005/08/31 | 1,370 | 1,381 | 1,360 | 1,372 | 40,500 |
| 2005/08/30 | 1,340 | 1,355 | 1,338 | 1,352 | 27,600 |
| 2005/08/29 | 1,345 | 1,345 | 1,336 | 1,338 | 13,800 |
| 2005/08/26 | 1,364 | 1,364 | 1,339 | 1,342 | 22,300 |
| 2005/08/25 | 1,360 | 1,364 | 1,353 | 1,364 | 26,800 |
| 2005/08/24 | 1,377 | 1,381 | 1,365 | 1,365 | 29,300 |
| 2005/08/23 | 1,395 | 1,395 | 1,376 | 1,376 | 45,200 |
| 2005/08/22 | 1,394 | 1,394 | 1,376 | 1,393 | 31,400 |
| 2005/08/19 | 1,390 | 1,390 | 1,353 | 1,389 | 41,200 |
| 2005/08/18 | 1,394 | 1,397 | 1,378 | 1,390 | 22,700 |
| 2005/08/17 | 1,360 | 1,388 | 1,350 | 1,374 | 38,000 |
| 2005/08/16 | 1,355 | 1,366 | 1,350 | 1,357 | 59,000 |
| 2005/08/15 | 1,341 | 1,353 | 1,341 | 1,349 | 19,400 |
| 2005/08/12 | 1,345 | 1,350 | 1,332 | 1,344 | 51,800 |
| 2005/08/11 | 1,326 | 1,358 | 1,326 | 1,348 | 40,300 |
| 2005/08/10 | 1,321 | 1,332 | 1,317 | 1,325 | 26,000 |
| 2005/08/09 | 1,290 | 1,312 | 1,290 | 1,309 | 24,100 |
| 2005/08/08 | 1,280 | 1,300 | 1,280 | 1,299 | 59,800 |
| 2005/08/05 | 1,323 | 1,323 | 1,302 | 1,307 | 46,400 |
| 2005/08/04 | 1,330 | 1,334 | 1,316 | 1,321 | 26,800 |
| 2005/08/03 | 1,328 | 1,346 | 1,324 | 1,332 | 54,300 |
| 2005/08/02 | 1,348 | 1,350 | 1,310 | 1,311 | 20,100 |
| 2005/08/01 | 1,350 | 1,360 | 1,347 | 1,347 | 40,200 |
| 2005/07/29 | 1,353 | 1,359 | 1,345 | 1,350 | 54,000 |
| 2005/07/28 | 1,347 | 1,348 | 1,342 | 1,346 | 35,500 |
| 2005/07/27 | 1,340 | 1,347 | 1,340 | 1,341 | 20,000 |
| 2005/07/26 | 1,348 | 1,349 | 1,335 | 1,335 | 28,500 |
| 2005/07/25 | 1,335 | 1,344 | 1,330 | 1,344 | 27,000 |
| 2005/07/22 | 1,333 | 1,333 | 1,314 | 1,321 | 27,500 |
| 2005/07/21 | 1,340 | 1,346 | 1,332 | 1,337 | 30,000 |
| 2005/07/20 | 1,337 | 1,346 | 1,335 | 1,339 | 34,900 |
| 2005/07/19 | 1,330 | 1,340 | 1,328 | 1,336 | 41,500 |
| 2005/07/15 | 1,338 | 1,341 | 1,330 | 1,338 | 29,400 |
| 2005/07/14 | 1,337 | 1,340 | 1,330 | 1,336 | 22,300 |
| 2005/07/13 | 1,339 | 1,339 | 1,320 | 1,337 | 25,500 |
| 2005/07/12 | 1,360 | 1,360 | 1,318 | 1,339 | 42,200 |
| 2005/07/11 | 1,338 | 1,350 | 1,329 | 1,342 | 72,200 |
| 2005/07/08 | 1,324 | 1,334 | 1,316 | 1,328 | 60,100 |
| 2005/07/07 | 1,330 | 1,336 | 1,322 | 1,334 | 60,300 |
| 2005/07/06 | 1,334 | 1,337 | 1,328 | 1,336 | 42,900 |
| 2005/07/05 | 1,324 | 1,334 | 1,324 | 1,332 | 73,400 |
| 2005/07/04 | 1,305 | 1,325 | 1,305 | 1,323 | 68,800 |
| 2005/07/01 | 1,305 | 1,311 | 1,299 | 1,305 | 24,000 |
| 2005/06/30 | 1,310 | 1,310 | 1,297 | 1,299 | 25,500 |
| 2005/06/29 | 1,305 | 1,307 | 1,294 | 1,304 | 26,800 |
| 2005/06/28 | 1,294 | 1,303 | 1,290 | 1,299 | 18,900 |
| 2005/06/27 | 1,296 | 1,296 | 1,281 | 1,291 | 19,400 |
| 2005/06/24 | 1,298 | 1,298 | 1,280 | 1,295 | 19,300 |
| 2005/06/23 | 1,296 | 1,303 | 1,292 | 1,294 | 22,400 |
| 2005/06/22 | 1,297 | 1,300 | 1,288 | 1,293 | 20,900 |
| 2005/06/21 | 1,300 | 1,308 | 1,290 | 1,297 | 26,100 |
| 2005/06/20 | 1,309 | 1,314 | 1,300 | 1,308 | 20,600 |
| 2005/06/17 | 1,295 | 1,296 | 1,284 | 1,292 | 22,300 |
| 2005/06/16 | 1,276 | 1,290 | 1,275 | 1,284 | 22,600 |
| 2005/06/15 | 1,269 | 1,280 | 1,263 | 1,276 | 34,800 |
| 2005/06/14 | 1,291 | 1,291 | 1,280 | 1,284 | 26,900 |
| 2005/06/13 | 1,282 | 1,304 | 1,282 | 1,296 | 14,900 |
| 2005/06/10 | 1,294 | 1,305 | 1,289 | 1,299 | 74,300 |
| 2005/06/09 | 1,306 | 1,310 | 1,292 | 1,296 | 16,600 |
| 2005/06/08 | 1,309 | 1,316 | 1,305 | 1,311 | 43,100 |
| 2005/06/07 | 1,318 | 1,318 | 1,304 | 1,314 | 50,200 |
| 2005/06/06 | 1,325 | 1,327 | 1,312 | 1,318 | 51,200 |
| 2005/06/03 | 1,313 | 1,324 | 1,291 | 1,320 | 31,300 |
| 2005/06/02 | 1,315 | 1,327 | 1,310 | 1,313 | 53,100 |
| 2005/06/01 | 1,320 | 1,320 | 1,304 | 1,310 | 38,100 |
| 2005/05/31 | 1,330 | 1,330 | 1,313 | 1,320 | 39,100 |
| 2005/05/30 | 1,329 | 1,333 | 1,315 | 1,324 | 87,500 |
| 2005/05/27 | 1,309 | 1,330 | 1,309 | 1,321 | 76,300 |
| 2005/05/26 | 1,310 | 1,321 | 1,306 | 1,311 | 13,800 |
| 2005/05/25 | 1,320 | 1,334 | 1,315 | 1,321 | 61,000 |
| 2005/05/24 | 1,314 | 1,325 | 1,307 | 1,320 | 47,700 |
| 2005/05/23 | 1,307 | 1,327 | 1,299 | 1,300 | 77,600 |
| 2005/05/20 | 1,309 | 1,313 | 1,299 | 1,305 | 21,200 |
| 2005/05/19 | 1,302 | 1,310 | 1,290 | 1,304 | 60,400 |
| 2005/05/18 | 1,301 | 1,310 | 1,282 | 1,286 | 18,500 |
| 2005/05/17 | 1,318 | 1,335 | 1,301 | 1,301 | 54,400 |
| 2005/05/16 | 1,316 | 1,321 | 1,295 | 1,298 | 14,700 |
| 2005/05/13 | 1,315 | 1,321 | 1,306 | 1,307 | 8,800 |
| 2005/05/12 | 1,346 | 1,346 | 1,317 | 1,320 | 16,600 |
| 2005/05/11 | 1,331 | 1,339 | 1,322 | 1,327 | 13,600 |
| 2005/05/10 | 1,340 | 1,347 | 1,325 | 1,332 | 30,100 |
| 2005/05/09 | 1,339 | 1,340 | 1,329 | 1,335 | 98,800 |
| 2005/05/06 | 1,332 | 1,336 | 1,327 | 1,329 | 26,000 |
| 2005/05/02 | 1,338 | 1,338 | 1,314 | 1,322 | 27,500 |
| 2005/04/28 | 1,328 | 1,338 | 1,325 | 1,325 | 177,600 |
| 2005/04/27 | 1,322 | 1,328 | 1,315 | 1,324 | 61,100 |
| 2005/04/26 | 1,319 | 1,328 | 1,307 | 1,318 | 77,000 |
| 2005/04/25 | 1,327 | 1,327 | 1,306 | 1,306 | 116,900 |
| 2005/04/22 | 1,310 | 1,318 | 1,300 | 1,307 | 38,900 |
| 2005/04/21 | 1,299 | 1,310 | 1,271 | 1,290 | 38,900 |
| 2005/04/20 | 1,310 | 1,315 | 1,300 | 1,300 | 22,600 |
| 2005/04/19 | 1,286 | 1,303 | 1,270 | 1,291 | 24,500 |
| 2005/04/18 | 1,301 | 1,302 | 1,260 | 1,282 | 79,200 |
| 2005/04/15 | 1,312 | 1,323 | 1,291 | 1,303 | 84,700 |
| 2005/04/14 | 1,310 | 1,336 | 1,287 | 1,319 | 118,200 |
| 2005/04/13 | 1,253 | 1,380 | 1,249 | 1,322 | 333,700 |
| 2005/04/12 | 1,265 | 1,265 | 1,249 | 1,259 | 14,100 |
| 2005/04/11 | 1,261 | 1,278 | 1,256 | 1,269 | 31,000 |
| 2005/04/08 | 1,248 | 1,265 | 1,244 | 1,257 | 45,000 |
| 2005/04/07 | 1,234 | 1,246 | 1,229 | 1,240 | 14,800 |
| 2005/04/06 | 1,235 | 1,243 | 1,226 | 1,238 | 32,900 |
| 2005/04/05 | 1,240 | 1,240 | 1,230 | 1,237 | 31,100 |
| 2005/04/04 | 1,265 | 1,265 | 1,226 | 1,238 | 40,700 |
| 2005/04/01 | 1,265 | 1,269 | 1,241 | 1,269 | 39,200 |
| 2005/03/31 | 1,270 | 1,280 | 1,251 | 1,270 | 17,700 |
| 2005/03/30 | 1,271 | 1,272 | 1,251 | 1,270 | 35,500 |
| 2005/03/29 | 1,279 | 1,279 | 1,268 | 1,269 | 28,100 |
| 2005/03/28 | 1,269 | 1,280 | 1,263 | 1,269 | 19,400 |
| 2005/03/25 | 1,262 | 1,280 | 1,262 | 1,277 | 37,800 |
| 2005/03/24 | 1,284 | 1,294 | 1,277 | 1,277 | 45,200 |
| 2005/03/23 | 1,297 | 1,297 | 1,278 | 1,284 | 41,400 |
| 2005/03/22 | 1,285 | 1,295 | 1,275 | 1,279 | 44,000 |
| 2005/03/18 | 1,266 | 1,285 | 1,251 | 1,268 | 26,300 |
| 2005/03/17 | 1,250 | 1,263 | 1,237 | 1,252 | 17,100 |
| 2005/03/16 | 1,250 | 1,264 | 1,242 | 1,252 | 38,300 |
| 2005/03/15 | 1,267 | 1,273 | 1,248 | 1,250 | 29,800 |
| 2005/03/14 | 1,251 | 1,297 | 1,251 | 1,257 | 31,700 |
| 2005/03/11 | 1,236 | 1,245 | 1,212 | 1,241 | 38,600 |
| 2005/03/10 | 1,225 | 1,238 | 1,223 | 1,224 | 13,100 |
| 2005/03/09 | 1,212 | 1,235 | 1,208 | 1,230 | 45,900 |
| 2005/03/08 | 1,218 | 1,240 | 1,215 | 1,223 | 47,400 |
| 2005/03/07 | 1,219 | 1,219 | 1,208 | 1,212 | 17,700 |
| 2005/03/04 | 1,210 | 1,230 | 1,203 | 1,219 | 24,600 |
| 2005/03/03 | 1,216 | 1,227 | 1,216 | 1,220 | 23,500 |
| 2005/03/02 | 1,236 | 1,244 | 1,226 | 1,229 | 80,500 |
| 2005/03/01 | 1,204 | 1,250 | 1,200 | 1,246 | 52,500 |
| 2005/02/28 | 1,226 | 1,226 | 1,201 | 1,204 | 18,800 |
| 2005/02/25 | 1,180 | 1,230 | 1,180 | 1,200 | 39,700 |
| 2005/02/24 | 1,160 | 1,195 | 1,150 | 1,185 | 68,200 |
| 2005/02/23 | 1,146 | 1,151 | 1,132 | 1,150 | 44,700 |
| 2005/02/22 | 1,164 | 1,175 | 1,160 | 1,166 | 28,100 |
| 2005/02/21 | 1,170 | 1,175 | 1,160 | 1,175 | 27,500 |
| 2005/02/18 | 1,179 | 1,180 | 1,160 | 1,174 | 51,200 |
| 2005/02/17 | 1,208 | 1,208 | 1,182 | 1,185 | 38,000 |
| 2005/02/16 | 1,204 | 1,220 | 1,180 | 1,208 | 31,200 |
| 2005/02/15 | 1,209 | 1,229 | 1,206 | 1,222 | 16,300 |
| 2005/02/14 | 1,233 | 1,233 | 1,226 | 1,229 | 23,300 |
| 2005/02/10 | 1,234 | 1,243 | 1,228 | 1,233 | 39,300 |
| 2005/02/09 | 1,243 | 1,243 | 1,231 | 1,231 | 15,100 |
| 2005/02/08 | 1,231 | 1,248 | 1,231 | 1,237 | 38,200 |
| 2005/02/07 | 1,214 | 1,270 | 1,201 | 1,231 | 130,400 |
| 2005/02/04 | 1,222 | 1,222 | 1,208 | 1,214 | 21,700 |
| 2005/02/03 | 1,213 | 1,223 | 1,207 | 1,217 | 28,700 |
| 2005/02/02 | 1,210 | 1,225 | 1,201 | 1,214 | 35,300 |
| 2005/02/01 | 1,215 | 1,215 | 1,190 | 1,209 | 26,300 |
| 2005/01/31 | 1,219 | 1,228 | 1,200 | 1,215 | 57,500 |
| 2005/01/28 | 1,181 | 1,190 | 1,181 | 1,188 | 21,200 |
| 2005/01/27 | 1,179 | 1,189 | 1,160 | 1,180 | 33,600 |
| 2005/01/26 | 1,180 | 1,190 | 1,159 | 1,160 | 48,600 |
| 2005/01/25 | 1,176 | 1,190 | 1,161 | 1,165 | 61,200 |
| 2005/01/24 | 1,145 | 1,175 | 1,145 | 1,160 | 39,700 |
| 2005/01/21 | 1,135 | 1,152 | 1,135 | 1,145 | 48,000 |
| 2005/01/20 | 1,139 | 1,139 | 1,125 | 1,131 | 14,700 |
| 2005/01/19 | 1,138 | 1,147 | 1,135 | 1,138 | 12,900 |
| 2005/01/18 | 1,140 | 1,140 | 1,130 | 1,140 | 52,200 |
| 2005/01/17 | 1,121 | 1,159 | 1,121 | 1,138 | 32,800 |
| 2005/01/14 | 1,126 | 1,131 | 1,111 | 1,125 | 30,800 |
| 2005/01/13 | 1,138 | 1,138 | 1,115 | 1,127 | 15,700 |
| 2005/01/12 | 1,145 | 1,149 | 1,130 | 1,138 | 20,300 |
| 2005/01/11 | 1,114 | 1,144 | 1,114 | 1,144 | 26,700 |
| 2005/01/07 | 1,105 | 1,119 | 1,101 | 1,110 | 19,300 |
| 2005/01/06 | 1,083 | 1,108 | 1,080 | 1,103 | 17,500 |
| 2005/01/05 | 1,083 | 1,083 | 1,073 | 1,074 | 14,800 |
| 2005/01/04 | 1,078 | 1,086 | 1,071 | 1,085 | 15,200 |