8881 (株)日神グループホールディングスの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,050	1,110	1,050	1,110	11,400	426.92
2001-12-27	1,160	1,160	1,070	1,110	11,800	426.92
2001-12-26	1,076	1,140	1,050	1,140	8,100	438.46
2001-12-25	1,163	1,163	1,060	1,100	13,000	423.08
2001-12-21	1,190	1,190	1,157	1,170	40,200	450
2001-12-20	1,150	1,190	1,150	1,170	77,000	450
2001-12-19	1,170	1,190	1,150	1,170	18,700	450
2001-12-18	1,180	1,200	1,090	1,190	34,300	457.69
2001-12-17	1,150	1,240	1,120	1,180	44,100	453.85
2001-12-14	1,073	1,170	1,009	1,170	36,700	450
2001-12-13	1,099	1,099	1,052	1,090	11,000	419.23
2001-12-12	1,024	1,100	1,024	1,100	23,700	423.08
2001-12-11	1,030	1,065	980	1,064	35,200	409.23
2001-12-10	1,115	1,115	1,000	1,039	8,800	399.62
2001-12-07	1,120	1,120	1,020	1,120	19,600	430.77
2001-12-06	1,150	1,150	1,100	1,120	20,700	430.77
2001-12-05	1,190	1,230	1,090	1,180	25,600	453.85
2001-12-04	1,236	1,250	1,200	1,250	14,000	480.77
2001-12-03	1,251	1,275	1,240	1,240	7,400	476.92
2001-11-30	1,293	1,293	1,250	1,287	7,000	495
2001-11-29	1,289	1,294	1,252	1,294	49,300	497.69
2001-11-28	1,280	1,294	1,270	1,294	17,400	497.69
2001-11-27	1,260	1,297	1,242	1,280	6,600	492.31
2001-11-26	1,277	1,300	1,251	1,300	17,300	500
2001-11-22	1,281	1,298	1,280	1,297	3,000	498.85
2001-11-21	1,317	1,317	1,299	1,299	16,200	499.62
2001-11-20	1,359	1,359	1,317	1,357	8,200	521.92
2001-11-19	1,320	1,360	1,320	1,359	2,700	522.69
2001-11-16	1,320	1,360	1,310	1,359	5,500	522.69
2001-11-15	1,298	1,360	1,270	1,360	23,700	523.08
2001-11-14	1,280	1,330	1,272	1,298	4,500	499.23
2001-11-13	1,289	1,330	1,267	1,330	2,000	511.54
2001-11-12	1,300	1,340	1,285	1,337	4,200	514.23
2001-11-09	1,334	1,368	1,300	1,340	15,400	515.39
2001-11-08	1,379	1,379	1,350	1,374	7,800	528.46
2001-11-07	1,355	1,388	1,350	1,383	7,100	531.92
2001-11-06	1,334	1,395	1,330	1,395	9,900	536.54
2001-11-05	1,350	1,374	1,330	1,374	4,900	528.46
2001-11-02	1,385	1,385	1,360	1,380	4,500	530.77
2001-11-01	1,380	1,386	1,350	1,386	31,900	533.08
2001-10-31	1,383	1,383	1,360	1,380	3,200	530.77
2001-10-30	1,350	1,390	1,350	1,379	10,900	530.39
2001-10-29	1,425	1,425	1,350	1,420	9,400	546.15
2001-10-26	1,420	1,425	1,380	1,425	16,200	548.08
2001-10-25	1,370	1,413	1,360	1,411	41,700	542.69
2001-10-24	1,340	1,370	1,330	1,365	9,200	525
2001-10-23	1,277	1,335	1,235	1,330	25,200	511.54
2001-10-22	1,290	1,290	1,231	1,278	30,100	491.54
2001-10-19	1,285	1,286	1,220	1,270	11,200	488.46
2001-10-18	1,260	1,295	1,205	1,289	29,500	495.77
2001-10-17	1,234	1,290	1,205	1,240	24,700	476.92
2001-10-16	1,245	1,245	1,208	1,239	13,000	476.54
2001-10-15	1,290	1,290	1,210	1,230	9,400	473.08
2001-10-12	1,305	1,305	1,278	1,290	12,700	496.15
2001-10-11	1,318	1,318	1,285	1,317	24,100	506.54
2001-10-10	1,313	1,344	1,296	1,318	61,600	506.92
2001-10-09	1,329	1,329	1,296	1,313	9,900	505
2001-10-05	1,304	1,345	1,304	1,330	22,700	511.54
2001-10-04	1,334	1,348	1,300	1,302	10,100	500.77
2001-10-03	1,349	1,357	1,300	1,355	10,000	521.15
2001-10-02	1,365	1,381	1,328	1,359	14,100	522.69
2001-10-01	1,380	1,390	1,340	1,384	9,600	532.31
2001-09-28	1,394	1,409	1,374	1,400	8,700	538.46
2001-09-27	1,319	1,359	1,310	1,359	10,900	522.69
2001-09-26	1,400	1,400	1,300	1,379	21,800	530.39
2001-09-25	1,450	1,505	1,400	1,400	8,700	538.46
2001-09-21	2,090	2,400	2,055	2,400	26,700	615.39
2001-09-20	2,200	2,200	2,100	2,170	15,900	556.41
2001-09-19	2,055	2,280	2,050	2,250	24,000	576.92
2001-09-18	2,100	2,120	2,050	2,080	13,800	533.33
2001-09-17	2,290	2,290	2,060	2,195	19,400	562.82
2001-09-14	2,370	2,370	2,270	2,350	12,100	602.56
2001-09-13	2,300	2,370	2,245	2,370	15,000	607.69
2001-09-12	2,345	2,420	2,345	2,400	14,800	615.39
2001-09-11	2,495	2,550	2,495	2,545	13,800	652.56
2001-09-10	2,540	2,570	2,440	2,535	5,200	650
2001-09-07	2,635	2,635	2,530	2,620	14,200	671.80
2001-09-06	2,540	2,660	2,540	2,650	10,100	679.49
2001-09-05	2,690	2,700	2,600	2,660	3,400	682.05
2001-09-04	2,620	2,690	2,600	2,680	14,400	687.18
2001-09-03	2,640	2,700	2,640	2,700	4,900	692.31
2001-08-31	2,660	2,790	2,650	2,790	9,000	715.39
2001-08-30	2,670	2,745	2,660	2,720	15,500	697.44
2001-08-29	2,790	2,790	2,730	2,790	13,300	715.39
2001-08-28	2,830	2,830	2,750	2,820	20,800	723.08
2001-08-27	2,850	2,850	2,780	2,810	11,900	720.51
2001-08-24	2,850	2,850	2,770	2,850	11,900	730.77
2001-08-23	2,855	2,860	2,800	2,850	17,200	730.77
2001-08-22	2,795	2,870	2,755	2,855	35,100	732.05
2001-08-21	2,800	2,815	2,750	2,795	8,800	716.67
2001-08-20	2,735	2,850	2,710	2,820	26,200	723.08
2001-08-17	2,740	2,750	2,690	2,750	10,500	705.13
2001-08-16	2,700	2,745	2,690	2,725	5,900	698.72
2001-08-15	2,740	2,750	2,700	2,700	26,800	692.31
2001-08-14	2,625	2,745	2,625	2,745	9,900	703.85
2001-08-13	2,750	2,750	2,665	2,665	4,000	683.33
2001-08-10	2,700	2,750	2,650	2,750	21,000	705.13
2001-08-09	2,700	2,720	2,650	2,650	5,600	679.49
2001-08-08	2,740	2,740	2,600	2,730	19,900	700
2001-08-07	2,750	2,770	2,700	2,700	40,400	692.31
2001-08-06	2,550	2,620	2,500	2,620	10,500	671.80
2001-08-03	2,600	2,620	2,550	2,620	6,900	671.80
2001-08-02	2,695	2,695	2,600	2,660	7,200	682.05
2001-08-01	2,700	2,705	2,620	2,700	5,100	692.31
2001-07-31	2,730	2,730	2,660	2,725	11,300	698.72
2001-07-30	2,750	2,750	2,690	2,735	14,900	701.28
2001-07-27	2,670	2,770	2,670	2,760	7,800	707.69
2001-07-26	2,735	2,740	2,680	2,710	22,600	694.87
2001-07-25	2,750	2,775	2,660	2,775	33,500	711.54
2001-07-24	2,700	2,800	2,700	2,780	11,700	712.82
2001-07-23	2,890	2,890	2,710	2,780	9,700	712.82
2001-07-19	2,830	2,900	2,800	2,890	15,100	741.03
2001-07-18	2,920	2,940	2,800	2,870	20,300	735.90
2001-07-17	2,845	2,970	2,760	2,960	44,300	758.97
2001-07-16	2,820	2,850	2,760	2,850	28,900	730.77
2001-07-13	2,800	2,830	2,780	2,780	10,900	712.82
2001-07-12	2,750	2,800	2,725	2,800	20,400	717.95
2001-07-11	2,760	2,795	2,700	2,795	27,200	716.67
2001-07-10	2,610	2,800	2,585	2,800	27,500	717.95
2001-07-09	2,670	2,700	2,580	2,690	9,500	689.74
2001-07-06	2,640	2,720	2,560	2,720	61,500	697.44
2001-07-05	2,680	2,690	2,650	2,680	18,200	687.18
2001-07-04	2,680	2,690	2,600	2,680	9,700	687.18
2001-07-03	2,660	2,700	2,610	2,690	16,500	689.74
2001-07-02	2,700	2,740	2,660	2,670	13,400	684.62
2001-06-29	2,650	2,795	2,650	2,795	90,300	716.67
2001-06-28	2,600	2,610	2,560	2,600	24,500	666.67
2001-06-27	2,630	2,650	2,550	2,620	18,700	671.80
2001-06-26	2,600	2,700	2,600	2,680	29,100	687.18
2001-06-25	2,650	2,690	2,460	2,630	16,600	674.36
2001-06-22	2,600	2,730	2,560	2,730	36,400	700
2001-06-21	2,730	2,730	2,600	2,650	20,500	679.49
2001-06-20	2,650	2,780	2,620	2,750	41,100	705.13
2001-06-19	2,680	2,720	2,510	2,690	75,300	689.74
2001-06-18	3,010	3,040	2,705	2,840	94,500	728.21
2001-06-15	3,150	3,160	3,060	3,090	29,600	792.31
2001-06-14	3,090	3,230	3,010	3,200	134,700	820.51
2001-06-13	2,800	3,100	2,800	3,100	111,300	794.87
2001-06-12	2,795	2,840	2,745	2,840	43,600	728.21
2001-06-11	2,850	2,850	2,760	2,800	11,400	717.95
2001-06-08	2,850	2,885	2,800	2,845	18,400	729.49
2001-06-07	2,890	2,890	2,805	2,865	26,300	734.62
2001-06-06	2,750	2,900	2,700	2,870	85,800	735.90
2001-06-05	2,790	2,790	2,700	2,780	41,100	712.82
2001-06-04	2,840	2,840	2,760	2,800	26,400	717.95
2001-06-01	2,850	2,890	2,710	2,800	95,900	717.95
2001-05-31	2,950	2,950	2,805	2,870	65,200	735.90
2001-05-30	2,900	2,990	2,850	2,980	155,600	764.10
2001-05-29	2,780	2,960	2,760	2,900	142,500	743.59
2001-05-28	2,630	2,785	2,610	2,785	94,500	714.10
2001-05-25	2,620	2,690	2,560	2,680	60,500	687.18
2001-05-24	2,430	2,740	2,280	2,700	107,700	692.31
2001-05-23	2,485	2,485	2,430	2,460	22,900	630.77
2001-05-22	2,450	2,500	2,420	2,500	55,200	641.03
2001-05-21	2,350	2,470	2,330	2,470	56,000	633.33
2001-05-18	2,300	2,340	2,260	2,340	57,900	600
2001-05-17	2,200	2,300	2,180	2,295	57,000	588.46
2001-05-16	2,150	2,250	2,150	2,220	72,600	569.23
2001-05-15	2,050	2,165	2,045	2,135	73,500	547.44
2001-05-14	2,050	2,050	2,030	2,050	21,700	525.64
2001-05-11	2,040	2,060	2,030	2,050	21,400	525.64
2001-05-10	2,000	2,100	2,000	2,050	89,500	525.64
2001-05-09	2,000	2,010	1,970	2,010	28,700	515.39
2001-05-08	1,980	2,020	1,961	2,000	33,700	512.82
2001-05-07	2,000	2,000	1,960	2,000	48,400	512.82
2001-05-02	2,000	2,000	1,940	1,980	34,600	507.69
2001-05-01	1,890	2,020	1,870	2,000	127,900	512.82
2001-04-27	1,875	1,890	1,840	1,890	55,900	484.62
2001-04-26	1,780	1,860	1,760	1,860	69,100	476.92
2001-04-25	1,750	1,780	1,740	1,780	16,200	456.41
2001-04-24	1,700	1,775	1,700	1,775	17,500	455.13
2001-04-23	1,700	1,700	1,680	1,700	4,400	435.90
2001-04-20	1,652	1,700	1,650	1,700	12,000	435.90
2001-04-19	1,650	1,655	1,650	1,653	8,500	423.85
2001-04-18	1,680	1,680	1,650	1,660	8,800	425.64
2001-04-17	1,678	1,700	1,620	1,700	28,900	435.90
2001-04-16	1,600	1,700	1,580	1,695	42,100	434.62
2001-04-13	1,700	1,730	1,681	1,730	9,200	443.59
2001-04-12	1,710	1,730	1,620	1,730	25,000	443.59
2001-04-11	1,730	1,730	1,703	1,730	2,400	443.59
2001-04-10	1,733	1,755	1,700	1,730	5,200	443.59
2001-04-09	1,747	1,750	1,731	1,731	6,700	443.85
2001-04-06	1,789	1,799	1,731	1,731	15,800	443.85
2001-04-05	1,760	1,790	1,751	1,790	33,400	458.97
2001-04-04	1,740	1,780	1,730	1,760	18,300	451.28
2001-04-03	1,701	1,749	1,701	1,731	9,800	443.85
2001-04-02	1,740	1,749	1,715	1,731	19,300	443.85
2001-03-30	1,749	1,750	1,690	1,740	19,000	446.15
2001-03-29	1,734	1,749	1,701	1,745	14,300	447.44
2001-03-28	1,700	1,740	1,650	1,740	4,900	446.15
2001-03-27	1,666	1,666	1,620	1,620	15,000	415.39
2001-03-26	1,750	1,750	1,620	1,625	16,900	416.67
2001-03-23	1,761	1,779	1,730	1,740	31,000	446.15
2001-03-22	1,790	1,790	1,730	1,761	68,000	451.54
2001-03-21	1,571	1,730	1,571	1,730	72,100	443.59
2001-03-19	1,450	1,570	1,450	1,550	17,300	397.44
2001-03-16	1,400	1,458	1,390	1,458	4,600	373.85
2001-03-15	1,380	1,400	1,360	1,400	4,400	358.97
2001-03-14	1,401	1,430	1,400	1,400	3,600	358.97
2001-03-13	1,395	1,460	1,360	1,450	8,700	371.80
2001-03-12	1,450	1,470	1,392	1,396	5,000	357.95
2001-03-09	1,409	1,420	1,393	1,420	4,100	364.10
2001-03-08	1,400	1,410	1,385	1,410	11,900	361.54
2001-03-07	1,385	1,385	1,385	1,385	400	355.13
2001-03-06	1,350	1,380	1,350	1,380	3,500	353.85
2001-03-05	1,370	1,389	1,370	1,370	6,900	351.28
2001-03-02	1,401	1,401	1,370	1,390	5,500	356.41
2001-03-01	1,430	1,440	1,390	1,430	5,800	366.67
2001-02-28	1,410	1,430	1,396	1,430	22,700	366.67
2001-02-27	1,351	1,400	1,351	1,390	15,300	356.41
2001-02-26	1,350	1,380	1,350	1,352	13,800	346.67
2001-02-23	1,331	1,351	1,331	1,344	4,400	344.62
2001-02-22	1,368	1,380	1,330	1,340	11,100	343.59
2001-02-21	1,350	1,370	1,330	1,369	9,700	351.03
2001-02-20	1,380	1,380	1,321	1,355	3,200	347.44
2001-02-19	1,355	1,355	1,320	1,355	19,600	347.44
2001-02-16	1,365	1,390	1,350	1,355	8,400	347.44
2001-02-15	1,398	1,398	1,340	1,365	10,000	350
2001-02-14	1,400	1,418	1,360	1,399	11,000	358.72
2001-02-13	1,401	1,430	1,350	1,400	18,300	358.97
2001-02-09	1,350	1,380	1,280	1,380	15,700	353.85
2001-02-08	1,314	1,350	1,310	1,330	13,000	341.03
2001-02-07	1,330	1,330	1,272	1,314	17,100	336.92
2001-02-06	1,350	1,370	1,270	1,270	22,400	325.64
2001-02-05	1,380	1,400	1,330	1,370	20,000	351.28
2001-02-02	1,330	1,380	1,280	1,300	15,100	333.33
2001-02-01	1,385	1,385	1,280	1,300	11,000	333.33
2001-01-31	1,350	1,380	1,330	1,370	26,500	351.28
2001-01-30	1,251	1,280	1,240	1,270	30,000	325.64
2001-01-29	1,249	1,250	1,200	1,250	9,700	320.51
2001-01-26	1,238	1,238	1,196	1,230	8,000	315.39
2001-01-25	1,240	1,240	1,181	1,230	10,500	315.39
2001-01-24	1,230	1,230	1,230	1,230	100	315.39
2001-01-23	1,240	1,240	1,200	1,220	4,700	312.82
2001-01-22	1,270	1,280	1,270	1,270	2,500	325.64
2001-01-19	1,220	1,275	1,170	1,240	6,900	317.95
2001-01-18	1,170	1,198	1,120	1,150	18,700	294.87
2001-01-17	1,200	1,200	1,150	1,170	3,000	300
2001-01-16	1,175	1,190	1,110	1,110	4,900	284.62
2001-01-15	1,161	1,171	1,161	1,171	500	300.26
2001-01-12	1,184	1,184	1,150	1,183	800	303.33
2001-01-11	1,180	1,181	1,150	1,150	3,800	294.87
2001-01-10	1,200	1,200	1,180	1,181	2,600	302.82
2001-01-09	1,180	1,200	1,180	1,190	2,400	305.13
2001-01-05	1,297	1,297	1,200	1,200	4,900	307.69
2001-01-04	1,330	1,330	1,260	1,260	6,500	323.08

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8881 (株)日神グループホールディングス の時系列データ [2001年度]

8881 (株)日神グループホールディングスの時系列データ [2001年度]