8881 (株)日神グループホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,300 | 1,330 | 1,300 | 1,330 | 7,200 | 341.03 |
| 2000-12-28 | 1,279 | 1,280 | 1,210 | 1,250 | 5,300 | 320.51 |
| 2000-12-27 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 310.26 |
| 2000-12-26 | 1,295 | 1,295 | 1,235 | 1,235 | 700 | 316.67 |
| 2000-12-25 | 1,200 | 1,300 | 1,200 | 1,300 | 4,300 | 333.33 |
| 2000-12-22 | 1,100 | 1,200 | 1,100 | 1,200 | 10,800 | 307.69 |
| 2000-12-21 | 1,200 | 1,200 | 1,080 | 1,080 | 10,100 | 276.92 |
| 2000-12-20 | 1,300 | 1,300 | 1,200 | 1,200 | 3,900 | 307.69 |
| 2000-12-19 | 1,320 | 1,320 | 1,300 | 1,320 | 3,000 | 338.46 |
| 2000-12-18 | 1,330 | 1,330 | 1,290 | 1,320 | 3,600 | 338.46 |
| 2000-12-15 | 1,290 | 1,330 | 1,290 | 1,330 | 4,100 | 341.03 |
| 2000-12-14 | 1,320 | 1,335 | 1,290 | 1,335 | 8,300 | 342.31 |
| 2000-12-13 | 1,280 | 1,348 | 1,280 | 1,330 | 7,000 | 341.03 |
| 2000-12-12 | 1,280 | 1,295 | 1,270 | 1,295 | 5,700 | 332.05 |
| 2000-12-11 | 1,270 | 1,300 | 1,260 | 1,270 | 4,000 | 325.64 |
| 2000-12-08 | 1,250 | 1,300 | 1,250 | 1,300 | 3,800 | 333.33 |
| 2000-12-07 | 1,250 | 1,250 | 1,240 | 1,250 | 5,500 | 320.51 |
| 2000-12-06 | 1,271 | 1,280 | 1,240 | 1,270 | 13,300 | 325.64 |
| 2000-12-05 | 1,250 | 1,260 | 1,240 | 1,260 | 4,600 | 323.08 |
| 2000-12-04 | 1,290 | 1,300 | 1,232 | 1,250 | 6,100 | 320.51 |
| 2000-12-01 | 1,210 | 1,210 | 1,190 | 1,190 | 3,900 | 305.13 |
| 2000-11-30 | 1,238 | 1,238 | 1,238 | 1,238 | 2,800 | 317.44 |
| 2000-11-29 | 1,233 | 1,233 | 1,210 | 1,210 | 2,300 | 310.26 |
| 2000-11-28 | 1,250 | 1,250 | 1,210 | 1,230 | 3,000 | 315.39 |
| 2000-11-27 | 1,230 | 1,290 | 1,230 | 1,230 | 8,300 | 315.39 |
| 2000-11-24 | 1,200 | 1,231 | 1,160 | 1,230 | 7,700 | 315.39 |
| 2000-11-22 | 1,210 | 1,210 | 1,200 | 1,200 | 600 | 307.69 |
| 2000-11-21 | 1,200 | 1,250 | 1,190 | 1,200 | 6,800 | 307.69 |
| 2000-11-20 | 1,250 | 1,250 | 1,190 | 1,200 | 1,800 | 307.69 |
| 2000-11-17 | 1,190 | 1,190 | 1,180 | 1,180 | 800 | 302.56 |
| 2000-11-16 | 1,181 | 1,191 | 1,181 | 1,190 | 1,600 | 305.13 |
| 2000-11-15 | 1,160 | 1,290 | 1,160 | 1,290 | 6,800 | 330.77 |
| 2000-11-14 | 1,190 | 1,190 | 1,160 | 1,160 | 2,800 | 297.44 |
| 2000-11-13 | 1,200 | 1,200 | 1,190 | 1,190 | 1,700 | 305.13 |
| 2000-11-10 | 1,200 | 1,205 | 1,200 | 1,200 | 5,600 | 307.69 |
| 2000-11-09 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 315.39 |
| 2000-11-08 | 1,210 | 1,250 | 1,200 | 1,250 | 3,600 | 320.51 |
| 2000-11-07 | 1,280 | 1,280 | 1,200 | 1,202 | 2,200 | 308.21 |
| 2000-11-06 | 1,200 | 1,220 | 1,200 | 1,210 | 1,900 | 310.26 |
| 2000-11-02 | 1,200 | 1,250 | 1,200 | 1,200 | 5,300 | 307.69 |
| 2000-11-01 | 1,210 | 1,240 | 1,180 | 1,240 | 3,800 | 317.95 |
| 2000-10-31 | 1,245 | 1,248 | 1,175 | 1,189 | 10,500 | 304.87 |
| 2000-10-30 | 1,250 | 1,250 | 1,200 | 1,239 | 4,400 | 317.69 |
| 2000-10-27 | 1,200 | 1,260 | 1,190 | 1,200 | 4,900 | 307.69 |
| 2000-10-26 | 1,206 | 1,238 | 1,170 | 1,180 | 8,800 | 302.56 |
| 2000-10-25 | 1,230 | 1,240 | 1,210 | 1,230 | 8,700 | 315.39 |
| 2000-10-24 | 1,210 | 1,230 | 1,200 | 1,210 | 3,300 | 310.26 |
| 2000-10-23 | 1,230 | 1,280 | 1,200 | 1,200 | 8,900 | 307.69 |
| 2000-10-20 | 1,300 | 1,300 | 1,220 | 1,220 | 5,800 | 312.82 |
| 2000-10-19 | 1,255 | 1,255 | 1,220 | 1,220 | 6,300 | 312.82 |
| 2000-10-18 | 1,319 | 1,319 | 1,270 | 1,270 | 1,100 | 325.64 |
| 2000-10-17 | 1,320 | 1,339 | 1,280 | 1,339 | 3,800 | 343.33 |
| 2000-10-16 | 1,360 | 1,360 | 1,320 | 1,330 | 2,600 | 341.03 |
| 2000-10-13 | 1,280 | 1,320 | 1,260 | 1,320 | 4,000 | 338.46 |
| 2000-10-12 | 1,280 | 1,350 | 1,260 | 1,280 | 13,900 | 328.21 |
| 2000-10-11 | 1,310 | 1,310 | 1,300 | 1,300 | 4,500 | 333.33 |
| 2000-10-10 | 1,362 | 1,370 | 1,310 | 1,310 | 2,700 | 335.90 |
| 2000-10-06 | 1,400 | 1,400 | 1,360 | 1,380 | 5,300 | 353.85 |
| 2000-10-05 | 1,411 | 1,411 | 1,380 | 1,400 | 4,300 | 358.97 |
| 2000-10-04 | 1,450 | 1,450 | 1,410 | 1,410 | 5,700 | 361.54 |
| 2000-10-03 | 1,465 | 1,465 | 1,440 | 1,440 | 7,400 | 369.23 |
| 2000-10-02 | 1,395 | 1,465 | 1,380 | 1,430 | 6,400 | 366.67 |
| 2000-09-29 | 1,470 | 1,470 | 1,410 | 1,415 | 9,900 | 362.82 |
| 2000-09-28 | 1,420 | 1,420 | 1,360 | 1,370 | 2,800 | 351.28 |
| 2000-09-27 | 1,301 | 1,360 | 1,301 | 1,360 | 5,700 | 348.72 |
| 2000-09-26 | 1,400 | 1,400 | 1,380 | 1,380 | 3,600 | 353.85 |
| 2000-09-25 | 1,450 | 1,450 | 1,415 | 1,415 | 4,100 | 362.82 |
| 2000-09-22 | 1,420 | 1,431 | 1,410 | 1,410 | 6,100 | 361.54 |
| 2000-09-21 | 1,480 | 1,480 | 1,410 | 1,420 | 7,100 | 364.10 |
| 2000-09-20 | 1,487 | 1,600 | 1,480 | 1,480 | 12,800 | 379.49 |
| 2000-09-19 | 1,440 | 1,500 | 1,420 | 1,460 | 15,000 | 374.36 |
| 2000-09-18 | 1,430 | 1,430 | 1,380 | 1,420 | 3,800 | 364.10 |
| 2000-09-14 | 1,370 | 1,410 | 1,350 | 1,410 | 7,700 | 361.54 |
| 2000-09-13 | 1,271 | 1,350 | 1,270 | 1,350 | 9,100 | 346.15 |
| 2000-09-12 | 1,297 | 1,298 | 1,250 | 1,260 | 12,700 | 323.08 |
| 2000-09-11 | 1,252 | 1,318 | 1,230 | 1,300 | 11,600 | 333.33 |
| 2000-09-08 | 1,320 | 1,320 | 1,250 | 1,250 | 15,200 | 320.51 |
| 2000-09-07 | 1,350 | 1,350 | 1,260 | 1,280 | 8,200 | 328.21 |
| 2000-09-06 | 1,330 | 1,330 | 1,290 | 1,290 | 7,900 | 330.77 |
| 2000-09-05 | 1,350 | 1,351 | 1,302 | 1,330 | 5,600 | 341.03 |
| 2000-09-04 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 346.15 |
| 2000-09-01 | 1,410 | 1,410 | 1,350 | 1,380 | 16,700 | 353.85 |
| 2000-08-31 | 1,460 | 1,460 | 1,380 | 1,440 | 12,200 | 369.23 |
| 2000-08-30 | 1,400 | 1,400 | 1,387 | 1,400 | 8,300 | 358.97 |
| 2000-08-29 | 1,386 | 1,400 | 1,385 | 1,400 | 6,200 | 358.97 |
| 2000-08-28 | 1,387 | 1,400 | 1,380 | 1,385 | 2,200 | 355.13 |
| 2000-08-25 | 1,410 | 1,410 | 1,350 | 1,381 | 9,700 | 354.10 |
| 2000-08-24 | 1,430 | 1,450 | 1,400 | 1,410 | 6,500 | 361.54 |
| 2000-08-23 | 1,450 | 1,490 | 1,430 | 1,430 | 16,000 | 366.67 |
| 2000-08-22 | 1,440 | 1,440 | 1,400 | 1,430 | 6,300 | 366.67 |
| 2000-08-21 | 1,430 | 1,450 | 1,390 | 1,401 | 4,100 | 359.23 |
| 2000-08-18 | 1,420 | 1,420 | 1,350 | 1,420 | 9,400 | 364.10 |
| 2000-08-17 | 1,450 | 1,500 | 1,410 | 1,420 | 7,200 | 364.10 |
| 2000-08-16 | 1,411 | 1,446 | 1,400 | 1,446 | 8,400 | 370.77 |
| 2000-08-15 | 1,330 | 1,359 | 1,299 | 1,331 | 11,800 | 341.28 |
| 2000-08-14 | 1,331 | 1,340 | 1,250 | 1,290 | 14,100 | 330.77 |
| 2000-08-11 | 1,321 | 1,340 | 1,272 | 1,320 | 8,900 | 338.46 |
| 2000-08-10 | 1,310 | 1,360 | 1,301 | 1,320 | 5,400 | 338.46 |
| 2000-08-09 | 1,379 | 1,379 | 1,300 | 1,300 | 10,000 | 333.33 |
| 2000-08-08 | 1,310 | 1,359 | 1,300 | 1,359 | 15,700 | 348.46 |
| 2000-08-07 | 1,369 | 1,369 | 1,300 | 1,305 | 4,200 | 334.62 |
| 2000-08-04 | 1,380 | 1,380 | 1,300 | 1,330 | 18,400 | 341.03 |
| 2000-08-03 | 1,401 | 1,401 | 1,380 | 1,380 | 12,600 | 353.85 |
| 2000-08-02 | 1,450 | 1,450 | 1,400 | 1,410 | 11,100 | 361.54 |
| 2000-08-01 | 1,400 | 1,500 | 1,400 | 1,420 | 14,600 | 364.10 |
| 2000-07-31 | 1,500 | 1,550 | 1,370 | 1,400 | 18,800 | 358.97 |
| 2000-07-28 | 1,550 | 1,550 | 1,500 | 1,500 | 9,300 | 384.62 |
| 2000-07-27 | 1,530 | 1,580 | 1,530 | 1,550 | 5,500 | 397.44 |
| 2000-07-26 | 1,600 | 1,600 | 1,520 | 1,530 | 5,900 | 392.31 |
| 2000-07-25 | 1,620 | 1,620 | 1,520 | 1,600 | 15,200 | 410.26 |
| 2000-07-24 | 1,650 | 1,680 | 1,620 | 1,620 | 10,200 | 415.39 |
| 2000-07-21 | 1,711 | 1,711 | 1,680 | 1,680 | 8,800 | 430.77 |
| 2000-07-19 | 1,730 | 1,730 | 1,700 | 1,710 | 16,100 | 438.46 |
| 2000-07-18 | 1,747 | 1,747 | 1,660 | 1,700 | 25,300 | 435.90 |
| 2000-07-17 | 1,810 | 1,810 | 1,680 | 1,700 | 37,000 | 435.90 |
| 2000-07-14 | 1,850 | 1,850 | 1,790 | 1,810 | 16,900 | 464.10 |
| 2000-07-13 | 1,900 | 1,900 | 1,850 | 1,880 | 51,700 | 482.05 |
| 2000-07-12 | 1,840 | 1,900 | 1,791 | 1,890 | 140,600 | 484.62 |
| 2000-07-11 | 1,800 | 1,819 | 1,760 | 1,770 | 27,000 | 453.85 |
| 2000-07-10 | 1,840 | 1,840 | 1,750 | 1,820 | 40,700 | 466.67 |
| 2000-07-07 | 1,820 | 1,890 | 1,750 | 1,860 | 40,700 | 476.92 |
| 2000-07-06 | 1,934 | 1,934 | 1,820 | 1,850 | 97,900 | 474.36 |
| 2000-07-05 | 1,870 | 1,945 | 1,855 | 1,935 | 325,800 | 496.15 |
| 2000-07-04 | 1,800 | 1,850 | 1,770 | 1,850 | 318,000 | 474.36 |
| 2000-07-03 | 1,730 | 1,790 | 1,700 | 1,755 | 240,400 | 450 |
| 2000-06-30 | 1,560 | 1,640 | 1,530 | 1,640 | 83,800 | 420.51 |
| 2000-06-29 | 1,550 | 1,600 | 1,430 | 1,440 | 33,200 | 369.23 |
| 2000-06-28 | 1,550 | 1,600 | 1,520 | 1,540 | 80,800 | 394.87 |
| 2000-06-27 | 1,730 | 1,730 | 1,550 | 1,550 | 324,300 | 397.44 |
分割・併合履歴 ： [2013-11-27]1株→2株 [2003-09-25]1株→1.3株 [2001-09-25]1株→1.5株
