8881 (株)日神グループホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,068	1,083	1,060	1,075	27,100	537.50
2004-12-29	1,066	1,077	1,060	1,063	18,100	531.50
2004-12-28	1,062	1,062	1,050	1,061	17,600	530.50
2004-12-27	1,063	1,063	1,051	1,053	19,200	526.50
2004-12-24	1,049	1,070	1,038	1,048	23,000	524
2004-12-22	1,032	1,045	1,028	1,045	33,700	522.50
2004-12-21	1,027	1,045	1,026	1,030	18,900	515
2004-12-20	1,046	1,046	1,025	1,026	12,200	513
2004-12-17	1,013	1,033	1,013	1,030	9,900	515
2004-12-16	1,027	1,031	1,020	1,023	11,600	511.50
2004-12-15	1,045	1,045	1,020	1,030	13,200	515
2004-12-14	1,037	1,050	1,036	1,045	31,200	522.50
2004-12-13	1,047	1,047	1,035	1,036	7,800	518
2004-12-10	1,051	1,051	1,031	1,046	27,500	523
2004-12-09	1,049	1,050	1,031	1,031	15,700	515.50
2004-12-08	1,046	1,049	1,039	1,046	9,800	523
2004-12-07	1,050	1,054	1,031	1,035	10,700	517.50
2004-12-06	1,039	1,058	1,039	1,042	10,200	521
2004-12-03	1,068	1,068	1,049	1,049	5,100	524.50
2004-12-02	1,052	1,058	1,035	1,049	13,900	524.50
2004-12-01	1,030	1,046	1,022	1,034	12,700	517
2004-11-30	1,058	1,058	1,046	1,047	10,700	523.50
2004-11-29	1,057	1,059	1,048	1,051	6,000	525.50
2004-11-26	1,046	1,057	1,046	1,047	3,400	523.50
2004-11-25	1,047	1,055	1,041	1,045	21,000	522.50
2004-11-24	1,050	1,059	1,047	1,047	21,300	523.50
2004-11-22	1,074	1,076	1,044	1,048	21,700	524
2004-11-19	1,041	1,050	1,038	1,039	11,100	519.50
2004-11-18	1,055	1,058	1,040	1,040	5,500	520
2004-11-17	1,045	1,055	1,045	1,050	15,400	525
2004-11-16	1,049	1,054	1,040	1,045	10,900	522.50
2004-11-15	1,020	1,050	1,019	1,048	26,300	524
2004-11-12	1,002	1,023	1,002	1,023	8,100	511.50
2004-11-11	995	1,020	995	1,004	112,700	502
2004-11-10	1,009	1,025	1,002	1,003	12,400	501.50
2004-11-09	1,021	1,032	1,005	1,013	16,900	506.50
2004-11-08	1,050	1,052	1,020	1,038	5,600	519
2004-11-05	1,019	1,051	1,005	1,050	35,100	525
2004-11-04	999	1,000	985	1,000	12,100	500
2004-11-02	985	999	984	999	6,800	499.50
2004-11-01	969	989	965	985	9,900	492.50
2004-10-29	1,002	1,002	989	999	20,800	499.50
2004-10-28	971	991	970	982	15,000	491
2004-10-27	981	986	961	961	14,900	480.50
2004-10-26	971	989	970	989	3,100	494.50
2004-10-25	954	990	954	971	14,000	485.50
2004-10-22	981	1,000	980	1,000	8,000	500
2004-10-21	1,010	1,018	980	980	41,200	490
2004-10-20	1,031	1,035	1,006	1,006	30,800	503
2004-10-19	1,051	1,065	1,049	1,051	7,500	525.50
2004-10-18	1,054	1,079	1,050	1,065	4,900	532.50
2004-10-15	1,028	1,062	1,028	1,062	11,400	531
2004-10-14	1,052	1,088	1,052	1,068	11,200	534
2004-10-13	1,065	1,075	1,062	1,072	6,400	536
2004-10-12	1,083	1,083	1,062	1,065	10,300	532.50
2004-10-08	1,082	1,084	1,075	1,075	5,700	537.50
2004-10-07	1,099	1,099	1,072	1,085	6,000	542.50
2004-10-06	1,074	1,090	1,071	1,089	13,600	544.50
2004-10-05	1,061	1,090	1,060	1,075	6,100	537.50
2004-10-04	1,053	1,065	1,047	1,060	8,200	530
2004-10-01	1,019	1,049	1,019	1,041	14,100	520.50
2004-09-30	1,050	1,050	1,038	1,039	10,300	519.50
2004-09-29	1,046	1,054	1,038	1,040	13,200	520
2004-09-28	1,055	1,055	1,024	1,046	9,600	523
2004-09-27	1,054	1,085	1,051	1,055	25,300	527.50
2004-09-24	1,130	1,140	1,118	1,128	47,400	564
2004-09-22	1,133	1,139	1,124	1,135	11,000	567.50
2004-09-21	1,154	1,154	1,130	1,130	15,100	565
2004-09-17	1,148	1,148	1,132	1,144	7,900	572
2004-09-16	1,130	1,154	1,128	1,134	10,600	567
2004-09-15	1,142	1,148	1,132	1,132	10,600	566
2004-09-14	1,150	1,159	1,141	1,148	7,000	574
2004-09-13	1,152	1,152	1,138	1,143	5,900	571.50
2004-09-10	1,146	1,146	1,120	1,132	33,600	566
2004-09-09	1,152	1,164	1,145	1,145	11,900	572.50
2004-09-08	1,161	1,165	1,145	1,156	9,400	578
2004-09-07	1,156	1,156	1,145	1,145	5,600	572.50
2004-09-06	1,137	1,157	1,137	1,157	7,700	578.50
2004-09-03	1,154	1,163	1,135	1,137	10,900	568.50
2004-09-02	1,148	1,155	1,145	1,154	11,100	577
2004-09-01	1,147	1,150	1,130	1,149	5,200	574.50
2004-08-31	1,147	1,147	1,131	1,131	23,700	565.50
2004-08-30	1,141	1,155	1,138	1,148	7,100	574
2004-08-27	1,133	1,134	1,122	1,132	10,200	566
2004-08-26	1,113	1,141	1,112	1,130	21,600	565
2004-08-25	1,114	1,120	1,100	1,110	4,700	555
2004-08-24	1,102	1,125	1,090	1,119	4,100	559.50
2004-08-23	1,091	1,127	1,091	1,107	11,200	553.50
2004-08-20	1,081	1,100	1,081	1,090	5,400	545
2004-08-19	1,086	1,090	1,061	1,089	5,800	544.50
2004-08-18	1,071	1,072	1,065	1,066	5,900	533
2004-08-17	1,072	1,089	1,070	1,077	8,100	538.50
2004-08-16	1,077	1,085	1,066	1,080	7,500	540
2004-08-13	1,100	1,105	1,070	1,082	13,400	541
2004-08-12	1,110	1,120	1,110	1,115	8,500	557.50
2004-08-11	1,109	1,130	1,109	1,129	5,300	564.50
2004-08-10	1,079	1,115	1,075	1,102	3,900	551
2004-08-09	1,088	1,092	1,073	1,092	5,600	546
2004-08-06	1,110	1,110	1,093	1,099	8,300	549.50
2004-08-05	1,119	1,136	1,090	1,135	22,800	567.50
2004-08-04	1,136	1,141	1,090	1,123	21,400	561.50
2004-08-03	1,145	1,152	1,113	1,136	9,000	568
2004-08-02	1,146	1,180	1,145	1,151	19,700	575.50
2004-07-30	1,141	1,149	1,120	1,146	17,200	573
2004-07-29	1,127	1,130	1,101	1,101	13,200	550.50
2004-07-28	1,136	1,136	1,120	1,124	7,500	562
2004-07-27	1,140	1,157	1,116	1,116	22,000	558
2004-07-26	1,153	1,164	1,146	1,148	7,700	574
2004-07-23	1,154	1,156	1,138	1,155	15,500	577.50
2004-07-22	1,151	1,155	1,151	1,153	9,900	576.50
2004-07-21	1,158	1,169	1,153	1,162	8,900	581
2004-07-20	1,175	1,175	1,156	1,162	6,400	581
2004-07-16	1,162	1,181	1,153	1,181	8,400	590.50
2004-07-15	1,173	1,179	1,161	1,162	8,500	581
2004-07-14	1,210	1,212	1,170	1,170	21,000	585
2004-07-13	1,175	1,200	1,175	1,196	30,500	598
2004-07-12	1,160	1,180	1,160	1,175	20,500	587.50
2004-07-09	1,132	1,169	1,132	1,169	34,000	584.50
2004-07-08	1,149	1,155	1,140	1,149	41,000	574.50
2004-07-07	1,166	1,167	1,145	1,148	29,500	574
2004-07-06	1,177	1,206	1,177	1,191	14,500	595.50
2004-07-05	1,208	1,208	1,176	1,197	16,200	598.50
2004-07-02	1,195	1,217	1,182	1,212	28,000	606
2004-07-01	1,202	1,218	1,197	1,218	38,800	609
2004-06-30	1,204	1,208	1,190	1,202	19,400	601
2004-06-29	1,180	1,225	1,170	1,205	47,300	602.50
2004-06-28	1,186	1,188	1,172	1,185	18,800	592.50
2004-06-25	1,163	1,190	1,150	1,166	16,600	583
2004-06-24	1,154	1,178	1,154	1,174	10,400	587
2004-06-23	1,184	1,192	1,150	1,153	9,900	576.50
2004-06-22	1,183	1,200	1,160	1,184	27,200	592
2004-06-21	1,205	1,216	1,182	1,200	18,100	600
2004-06-18	1,195	1,199	1,180	1,185	18,500	592.50
2004-06-17	1,194	1,200	1,185	1,198	11,300	599
2004-06-16	1,183	1,197	1,183	1,194	19,100	597
2004-06-15	1,193	1,193	1,176	1,183	18,200	591.50
2004-06-14	1,196	1,196	1,180	1,180	15,300	590
2004-06-11	1,161	1,180	1,159	1,176	37,200	588
2004-06-10	1,148	1,169	1,136	1,166	9,700	583
2004-06-09	1,150	1,153	1,140	1,148	14,200	574
2004-06-08	1,146	1,158	1,146	1,150	27,600	575
2004-06-07	1,155	1,172	1,133	1,143	36,400	571.50
2004-06-04	1,154	1,160	1,141	1,155	23,600	577.50
2004-06-03	1,178	1,179	1,131	1,157	13,900	578.50
2004-06-02	1,200	1,205	1,145	1,145	34,400	572.50
2004-06-01	1,193	1,194	1,187	1,190	11,500	595
2004-05-31	1,170	1,192	1,165	1,173	31,100	586.50
2004-05-28	1,145	1,168	1,142	1,168	10,400	584
2004-05-27	1,146	1,159	1,130	1,146	11,300	573
2004-05-26	1,136	1,158	1,135	1,146	12,100	573
2004-05-25	1,139	1,147	1,120	1,134	11,800	567
2004-05-24	1,125	1,170	1,125	1,168	26,600	584
2004-05-21	1,155	1,169	1,120	1,165	18,200	582.50
2004-05-20	1,131	1,170	1,111	1,155	30,100	577.50
2004-05-19	1,100	1,149	1,090	1,130	9,500	565
2004-05-18	1,011	1,100	1,011	1,080	45,000	540
2004-05-17	1,110	1,111	1,032	1,038	29,000	519
2004-05-14	1,120	1,150	1,103	1,114	16,300	557
2004-05-13	1,215	1,215	1,125	1,150	31,700	575
2004-05-12	1,141	1,220	1,101	1,174	13,900	587
2004-05-11	1,099	1,121	1,080	1,121	48,900	560.50
2004-05-10	1,199	1,199	1,100	1,122	40,100	561
2004-05-07	1,224	1,226	1,180	1,196	34,000	598
2004-05-06	1,212	1,238	1,183	1,184	85,000	592
2004-04-30	1,320	1,320	1,268	1,292	19,000	646
2004-04-28	1,300	1,337	1,278	1,324	21,600	662
2004-04-27	1,280	1,290	1,258	1,290	15,800	645
2004-04-26	1,288	1,299	1,280	1,283	25,800	641.50
2004-04-23	1,300	1,315	1,291	1,308	31,100	654
2004-04-22	1,300	1,340	1,281	1,340	30,500	670
2004-04-21	1,305	1,344	1,294	1,300	16,300	650
2004-04-20	1,263	1,323	1,263	1,305	20,900	652.50
2004-04-19	1,358	1,358	1,280	1,302	26,300	651
2004-04-16	1,347	1,371	1,330	1,332	55,100	666
2004-04-15	1,404	1,418	1,301	1,331	76,200	665.50
2004-04-14	1,370	1,470	1,370	1,424	109,800	712
2004-04-13	1,329	1,422	1,310	1,410	108,400	705
2004-04-12	1,300	1,327	1,294	1,320	22,200	660
2004-04-09	1,300	1,303	1,277	1,293	31,000	646.50
2004-04-08	1,327	1,327	1,304	1,323	38,200	661.50
2004-04-07	1,267	1,319	1,267	1,319	51,100	659.50
2004-04-06	1,290	1,300	1,251	1,267	58,000	633.50
2004-04-05	1,330	1,333	1,283	1,310	38,900	655
2004-04-02	1,330	1,330	1,301	1,320	17,500	660
2004-04-01	1,300	1,329	1,291	1,310	43,900	655
2004-03-31	1,266	1,310	1,258	1,300	33,000	650
2004-03-30	1,290	1,298	1,269	1,286	50,100	643
2004-03-29	1,319	1,321	1,300	1,317	24,200	658.50
2004-03-26	1,370	1,386	1,300	1,339	33,800	669.50
2004-03-25	1,400	1,407	1,349	1,364	46,300	682
2004-03-24	1,300	1,389	1,292	1,389	57,900	694.50
2004-03-23	1,300	1,320	1,280	1,320	35,100	660
2004-03-22	1,331	1,340	1,302	1,336	33,100	668
2004-03-19	1,310	1,348	1,310	1,324	62,300	662
2004-03-18	1,420	1,423	1,341	1,360	109,000	680
2004-03-17	1,400	1,430	1,321	1,377	182,900	688.50
2004-03-16	1,300	1,390	1,300	1,386	251,100	693
2004-03-15	1,190	1,270	1,173	1,263	153,000	631.50
2004-03-12	1,195	1,195	1,164	1,190	74,900	595
2004-03-11	1,132	1,194	1,130	1,190	44,900	595
2004-03-10	1,136	1,160	1,135	1,152	65,700	576
2004-03-09	1,130	1,165	1,130	1,150	55,100	575
2004-03-08	1,193	1,200	1,150	1,170	115,500	585
2004-03-05	1,115	1,199	1,102	1,173	279,600	586.50
2004-03-04	1,101	1,120	1,051	1,081	100,300	540.50
2004-03-03	1,020	1,149	1,016	1,121	237,100	560.50
2004-03-02	988	1,030	981	1,014	181,900	507
2004-03-01	948	960	930	951	49,900	475.50
2004-02-27	945	945	915	918	77,600	459
2004-02-26	926	926	910	915	20,100	457.50
2004-02-25	923	923	914	914	17,200	457
2004-02-24	922	923	913	913	11,100	456.50
2004-02-23	917	935	914	923	18,800	461.50
2004-02-20	925	925	911	917	12,900	458.50
2004-02-19	931	932	916	918	10,200	459
2004-02-18	942	945	928	930	30,600	465
2004-02-17	950	955	940	941	30,100	470.50
2004-02-16	952	965	938	938	50,500	469
2004-02-13	931	950	916	932	62,800	466
2004-02-12	900	929	900	921	35,500	460.50
2004-02-10	889	899	888	889	10,300	444.50
2004-02-09	890	897	889	889	21,500	444.50
2004-02-06	895	900	888	891	12,900	445.50
2004-02-05	896	898	893	897	4,700	448.50
2004-02-04	913	913	893	895	17,500	447.50
2004-02-03	900	909	895	909	17,000	454.50
2004-02-02	907	910	899	899	19,700	449.50
2004-01-30	908	910	892	910	25,000	455
2004-01-29	908	908	893	898	20,300	449
2004-01-28	918	918	905	909	12,200	454.50
2004-01-27	923	930	918	920	15,500	460
2004-01-26	933	937	921	922	15,700	461
2004-01-23	933	935	921	927	9,700	463.50
2004-01-22	943	943	915	918	27,200	459
2004-01-21	948	948	932	932	15,000	466
2004-01-20	957	960	944	948	45,200	474
2004-01-19	915	947	915	947	47,400	473.50
2004-01-16	914	920	908	914	21,000	457
2004-01-15	915	919	914	914	15,000	457
2004-01-14	910	918	907	914	13,900	457
2004-01-13	918	931	910	910	18,900	455
2004-01-09	913	923	909	915	18,900	457.50
2004-01-08	927	930	910	913	14,100	456.50
2004-01-07	909	917	905	917	7,200	458.50
2004-01-06	926	939	910	915	20,700	457.50
2004-01-05	939	939	925	925	5,200	462.50

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11月
日	月	火	水	木	金	土
« 10月31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

8881 (株)日神グループホールディングス の時系列データ [2004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 [2004年度]