8881 (株)日神グループホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 205 | 205 | 197 | 201 | 98,900 | 100.50 |
| 2008-12-29 | 189 | 196 | 184 | 195 | 62,200 | 97.50 |
| 2008-12-26 | 183 | 190 | 182 | 184 | 24,200 | 92 |
| 2008-12-25 | 184 | 189 | 180 | 187 | 50,600 | 93.50 |
| 2008-12-24 | 187 | 192 | 184 | 185 | 59,300 | 92.50 |
| 2008-12-22 | 184 | 192 | 183 | 185 | 220,900 | 92.50 |
| 2008-12-19 | 197 | 221 | 183 | 194 | 782,200 | 97 |
| 2008-12-18 | 217 | 222 | 193 | 202 | 209,800 | 101 |
| 2008-12-17 | 267 | 305 | 206 | 222 | 874,400 | 111 |
| 2008-12-16 | 180 | 227 | 176 | 227 | 283,700 | 113.50 |
| 2008-12-15 | 183 | 190 | 167 | 177 | 164,600 | 88.50 |
| 2008-12-12 | 189 | 189 | 170 | 184 | 101,600 | 92 |
| 2008-12-11 | 166 | 189 | 165 | 184 | 118,100 | 92 |
| 2008-12-10 | 155 | 172 | 152 | 171 | 60,600 | 85.50 |
| 2008-12-09 | 152 | 160 | 150 | 154 | 53,200 | 77 |
| 2008-12-08 | 154 | 154 | 149 | 150 | 80,200 | 75 |
| 2008-12-05 | 155 | 163 | 153 | 154 | 74,500 | 77 |
| 2008-12-04 | 165 | 167 | 159 | 162 | 59,800 | 81 |
| 2008-12-03 | 163 | 172 | 163 | 164 | 51,000 | 82 |
| 2008-12-02 | 169 | 169 | 163 | 163 | 77,300 | 81.50 |
| 2008-12-01 | 180 | 180 | 168 | 172 | 80,300 | 86 |
| 2008-11-28 | 184 | 185 | 176 | 181 | 62,900 | 90.50 |
| 2008-11-27 | 182 | 184 | 173 | 179 | 63,100 | 89.50 |
| 2008-11-26 | 173 | 180 | 170 | 180 | 28,200 | 90 |
| 2008-11-25 | 176 | 182 | 170 | 170 | 29,300 | 85 |
| 2008-11-21 | 183 | 183 | 168 | 175 | 68,900 | 87.50 |
| 2008-11-20 | 186 | 186 | 170 | 178 | 56,700 | 89 |
| 2008-11-19 | 191 | 191 | 180 | 181 | 35,400 | 90.50 |
| 2008-11-18 | 192 | 192 | 186 | 187 | 27,200 | 93.50 |
| 2008-11-17 | 199 | 204 | 187 | 196 | 81,500 | 98 |
| 2008-11-14 | 199 | 215 | 198 | 204 | 61,000 | 102 |
| 2008-11-13 | 202 | 205 | 197 | 202 | 74,300 | 101 |
| 2008-11-12 | 217 | 217 | 202 | 207 | 107,800 | 103.50 |
| 2008-11-11 | 222 | 222 | 205 | 213 | 108,400 | 106.50 |
| 2008-11-10 | 219 | 227 | 210 | 222 | 115,800 | 111 |
| 2008-11-07 | 210 | 242 | 206 | 214 | 136,400 | 107 |
| 2008-11-06 | 225 | 254 | 219 | 225 | 59,300 | 112.50 |
| 2008-11-05 | 234 | 265 | 223 | 237 | 178,800 | 118.50 |
| 2008-11-04 | 220 | 237 | 215 | 220 | 129,000 | 110 |
| 2008-10-31 | 240 | 240 | 219 | 225 | 70,300 | 112.50 |
| 2008-10-30 | 225 | 239 | 211 | 230 | 115,100 | 115 |
| 2008-10-29 | 235 | 237 | 209 | 220 | 86,100 | 110 |
| 2008-10-28 | 201 | 211 | 191 | 210 | 71,800 | 105 |
| 2008-10-27 | 209 | 215 | 186 | 191 | 95,100 | 95.50 |
| 2008-10-24 | 230 | 230 | 210 | 214 | 67,900 | 107 |
| 2008-10-23 | 228 | 231 | 216 | 227 | 78,600 | 113.50 |
| 2008-10-22 | 230 | 237 | 218 | 228 | 97,400 | 114 |
| 2008-10-21 | 225 | 232 | 222 | 230 | 58,400 | 115 |
| 2008-10-20 | 238 | 238 | 218 | 219 | 67,600 | 109.50 |
| 2008-10-17 | 230 | 247 | 216 | 220 | 67,900 | 110 |
| 2008-10-16 | 223 | 234 | 214 | 225 | 110,000 | 112.50 |
| 2008-10-15 | 252 | 252 | 230 | 242 | 49,100 | 121 |
| 2008-10-14 | 265 | 279 | 245 | 252 | 132,100 | 126 |
| 2008-10-10 | 248 | 248 | 215 | 235 | 167,300 | 117.50 |
| 2008-10-09 | 231 | 269 | 229 | 250 | 138,400 | 125 |
| 2008-10-08 | 247 | 268 | 228 | 236 | 220,700 | 118 |
| 2008-10-07 | 260 | 270 | 248 | 250 | 149,400 | 125 |
| 2008-10-06 | 281 | 286 | 255 | 269 | 127,400 | 134.50 |
| 2008-10-03 | 313 | 313 | 283 | 290 | 123,300 | 145 |
| 2008-10-02 | 324 | 337 | 306 | 316 | 139,400 | 158 |
| 2008-10-01 | 345 | 345 | 325 | 326 | 90,700 | 163 |
| 2008-09-30 | 326 | 350 | 316 | 339 | 77,800 | 169.50 |
| 2008-09-29 | 340 | 352 | 335 | 341 | 98,500 | 170.50 |
| 2008-09-26 | 346 | 354 | 335 | 348 | 182,700 | 174 |
| 2008-09-25 | 397 | 397 | 344 | 350 | 226,000 | 175 |
| 2008-09-24 | 389 | 396 | 371 | 387 | 119,700 | 193.50 |
| 2008-09-22 | 400 | 406 | 384 | 384 | 84,700 | 192 |
| 2008-09-19 | 375 | 405 | 375 | 387 | 91,900 | 193.50 |
| 2008-09-18 | 374 | 390 | 341 | 374 | 208,300 | 187 |
| 2008-09-17 | 398 | 398 | 360 | 369 | 241,300 | 184.50 |
| 2008-09-16 | 386 | 404 | 382 | 388 | 283,700 | 194 |
| 2008-09-12 | 428 | 430 | 408 | 416 | 325,500 | 208 |
| 2008-09-11 | 413 | 467 | 410 | 423 | 600,800 | 211.50 |
| 2008-09-10 | 386 | 417 | 382 | 408 | 470,500 | 204 |
| 2008-09-09 | 414 | 436 | 389 | 406 | 789,400 | 203 |
| 2008-09-08 | 375 | 416 | 362 | 405 | 1,030,800 | 202.50 |
| 2008-09-05 | 350 | 378 | 350 | 367 | 261,400 | 183.50 |
| 2008-09-04 | 353 | 371 | 350 | 359 | 388,400 | 179.50 |
| 2008-09-03 | 393 | 393 | 350 | 358 | 490,600 | 179 |
| 2008-09-02 | 368 | 392 | 355 | 368 | 368,000 | 184 |
| 2008-09-01 | 351 | 375 | 350 | 373 | 206,700 | 186.50 |
| 2008-08-29 | 355 | 362 | 338 | 361 | 377,900 | 180.50 |
| 2008-08-28 | 367 | 368 | 342 | 347 | 1,132,300 | 173.50 |
| 2008-08-27 | 375 | 383 | 337 | 337 | 3,536,800 | 168.50 |
| 2008-08-26 | 377 | 402 | 360 | 395 | 5,438,900 | 197.50 |
| 2008-08-25 | 345 | 388 | 342 | 387 | 3,650,900 | 193.50 |
| 2008-08-22 | 300 | 335 | 297 | 335 | 1,189,700 | 167.50 |
| 2008-08-21 | 280 | 314 | 280 | 300 | 697,500 | 150 |
| 2008-08-20 | 265 | 286 | 260 | 283 | 525,100 | 141.50 |
| 2008-08-19 | 248 | 287 | 248 | 270 | 767,300 | 135 |
| 2008-08-18 | 257 | 266 | 245 | 258 | 763,100 | 129 |
| 2008-08-15 | 255 | 265 | 243 | 252 | 1,283,300 | 126 |
| 2008-08-14 | 245 | 260 | 234 | 255 | 724,200 | 127.50 |
| 2008-08-13 | 296 | 299 | 281 | 284 | 227,600 | 142 |
| 2008-08-12 | 305 | 317 | 302 | 304 | 169,500 | 152 |
| 2008-08-11 | 335 | 344 | 320 | 320 | 107,700 | 160 |
| 2008-08-08 | 321 | 333 | 320 | 330 | 114,700 | 165 |
| 2008-08-07 | 339 | 346 | 335 | 335 | 104,700 | 167.50 |
| 2008-08-06 | 340 | 363 | 340 | 349 | 177,700 | 174.50 |
| 2008-08-05 | 353 | 358 | 325 | 345 | 203,700 | 172.50 |
| 2008-08-04 | 345 | 371 | 344 | 371 | 268,900 | 185.50 |
| 2008-08-01 | 407 | 407 | 383 | 385 | 166,100 | 192.50 |
| 2008-07-31 | 435 | 436 | 412 | 417 | 135,900 | 208.50 |
| 2008-07-30 | 417 | 425 | 412 | 420 | 59,200 | 210 |
| 2008-07-29 | 400 | 411 | 400 | 408 | 62,800 | 204 |
| 2008-07-28 | 419 | 426 | 416 | 416 | 31,100 | 208 |
| 2008-07-25 | 420 | 422 | 411 | 414 | 66,500 | 207 |
| 2008-07-24 | 420 | 435 | 420 | 428 | 105,200 | 214 |
| 2008-07-23 | 405 | 423 | 405 | 413 | 59,500 | 206.50 |
| 2008-07-22 | 409 | 409 | 375 | 400 | 209,000 | 200 |
| 2008-07-18 | 430 | 430 | 409 | 412 | 57,700 | 206 |
| 2008-07-17 | 426 | 434 | 420 | 421 | 76,700 | 210.50 |
| 2008-07-16 | 428 | 437 | 420 | 421 | 61,300 | 210.50 |
| 2008-07-15 | 424 | 430 | 422 | 430 | 221,700 | 215 |
| 2008-07-14 | 436 | 438 | 423 | 426 | 224,000 | 213 |
| 2008-07-11 | 470 | 470 | 441 | 441 | 165,200 | 220.50 |
| 2008-07-10 | 465 | 484 | 464 | 466 | 218,600 | 233 |
| 2008-07-09 | 473 | 490 | 473 | 473 | 58,400 | 236.50 |
| 2008-07-08 | 490 | 493 | 476 | 476 | 38,700 | 238 |
| 2008-07-07 | 479 | 500 | 471 | 487 | 84,500 | 243.50 |
| 2008-07-04 | 492 | 495 | 475 | 484 | 61,200 | 242 |
| 2008-07-03 | 481 | 492 | 479 | 487 | 70,100 | 243.50 |
| 2008-07-02 | 502 | 503 | 488 | 494 | 58,600 | 247 |
| 2008-07-01 | 523 | 523 | 511 | 512 | 28,300 | 256 |
| 2008-06-30 | 520 | 523 | 515 | 519 | 47,700 | 259.50 |
| 2008-06-27 | 526 | 532 | 510 | 525 | 49,900 | 262.50 |
| 2008-06-26 | 537 | 542 | 532 | 536 | 48,400 | 268 |
| 2008-06-25 | 535 | 549 | 527 | 537 | 122,200 | 268.50 |
| 2008-06-24 | 541 | 548 | 541 | 548 | 53,100 | 274 |
| 2008-06-23 | 552 | 552 | 530 | 541 | 43,400 | 270.50 |
| 2008-06-20 | 568 | 569 | 553 | 553 | 53,900 | 276.50 |
| 2008-06-19 | 583 | 583 | 565 | 567 | 67,300 | 283.50 |
| 2008-06-18 | 581 | 589 | 581 | 582 | 48,000 | 291 |
| 2008-06-17 | 586 | 595 | 575 | 591 | 86,500 | 295.50 |
| 2008-06-16 | 579 | 586 | 576 | 584 | 67,400 | 292 |
| 2008-06-13 | 579 | 580 | 565 | 575 | 75,200 | 287.50 |
| 2008-06-12 | 560 | 582 | 558 | 580 | 80,800 | 290 |
| 2008-06-11 | 573 | 577 | 562 | 570 | 60,200 | 285 |
| 2008-06-10 | 580 | 587 | 572 | 574 | 82,500 | 287 |
| 2008-06-09 | 585 | 587 | 567 | 580 | 108,400 | 290 |
| 2008-06-06 | 593 | 599 | 587 | 587 | 91,100 | 293.50 |
| 2008-06-05 | 593 | 598 | 589 | 590 | 97,900 | 295 |
| 2008-06-04 | 600 | 604 | 586 | 590 | 106,200 | 295 |
| 2008-06-03 | 606 | 608 | 597 | 599 | 82,200 | 299.50 |
| 2008-06-02 | 630 | 630 | 602 | 610 | 119,100 | 305 |
| 2008-05-30 | 628 | 634 | 622 | 633 | 55,100 | 316.50 |
| 2008-05-29 | 603 | 628 | 603 | 623 | 92,200 | 311.50 |
| 2008-05-28 | 628 | 628 | 605 | 609 | 106,600 | 304.50 |
| 2008-05-27 | 609 | 630 | 606 | 625 | 47,000 | 312.50 |
| 2008-05-26 | 596 | 612 | 596 | 606 | 127,300 | 303 |
| 2008-05-23 | 601 | 610 | 597 | 604 | 156,100 | 302 |
| 2008-05-22 | 595 | 613 | 585 | 607 | 113,700 | 303.50 |
| 2008-05-21 | 625 | 625 | 595 | 604 | 211,600 | 302 |
| 2008-05-20 | 640 | 642 | 630 | 632 | 90,200 | 316 |
| 2008-05-19 | 646 | 656 | 640 | 646 | 123,500 | 323 |
| 2008-05-16 | 658 | 671 | 645 | 647 | 134,100 | 323.50 |
| 2008-05-15 | 660 | 679 | 645 | 658 | 259,700 | 329 |
| 2008-05-14 | 619 | 636 | 612 | 634 | 155,000 | 317 |
| 2008-05-13 | 618 | 624 | 613 | 619 | 60,300 | 309.50 |
| 2008-05-12 | 596 | 623 | 594 | 616 | 116,900 | 308 |
| 2008-05-09 | 624 | 624 | 594 | 603 | 115,300 | 301.50 |
| 2008-05-08 | 619 | 624 | 610 | 613 | 105,400 | 306.50 |
| 2008-05-07 | 609 | 626 | 609 | 624 | 104,500 | 312 |
| 2008-05-02 | 598 | 605 | 589 | 597 | 107,800 | 298.50 |
| 2008-05-01 | 611 | 617 | 593 | 597 | 126,800 | 298.50 |
| 2008-04-30 | 611 | 632 | 605 | 609 | 111,700 | 304.50 |
| 2008-04-28 | 661 | 661 | 601 | 610 | 253,900 | 305 |
| 2008-04-25 | 665 | 670 | 657 | 662 | 49,600 | 331 |
| 2008-04-24 | 679 | 680 | 656 | 668 | 55,300 | 334 |
| 2008-04-23 | 668 | 680 | 653 | 673 | 29,600 | 336.50 |
| 2008-04-22 | 676 | 676 | 655 | 670 | 54,400 | 335 |
| 2008-04-21 | 682 | 682 | 653 | 675 | 46,700 | 337.50 |
| 2008-04-18 | 647 | 665 | 639 | 662 | 72,200 | 331 |
| 2008-04-17 | 623 | 650 | 622 | 639 | 64,200 | 319.50 |
| 2008-04-16 | 635 | 635 | 618 | 618 | 96,100 | 309 |
| 2008-04-15 | 617 | 627 | 611 | 627 | 53,800 | 313.50 |
| 2008-04-14 | 622 | 631 | 602 | 627 | 87,400 | 313.50 |
| 2008-04-11 | 618 | 626 | 601 | 626 | 103,100 | 313 |
| 2008-04-10 | 626 | 626 | 594 | 598 | 87,900 | 299 |
| 2008-04-09 | 635 | 647 | 619 | 631 | 107,100 | 315.50 |
| 2008-04-08 | 649 | 649 | 632 | 634 | 62,800 | 317 |
| 2008-04-07 | 661 | 662 | 636 | 659 | 33,000 | 329.50 |
| 2008-04-04 | 661 | 666 | 648 | 657 | 56,300 | 328.50 |
| 2008-04-03 | 668 | 686 | 665 | 674 | 73,200 | 337 |
| 2008-04-02 | 660 | 670 | 651 | 662 | 74,800 | 331 |
| 2008-04-01 | 630 | 650 | 616 | 641 | 60,800 | 320.50 |
| 2008-03-31 | 656 | 660 | 640 | 648 | 70,100 | 324 |
| 2008-03-28 | 626 | 643 | 617 | 640 | 43,000 | 320 |
| 2008-03-27 | 615 | 628 | 611 | 616 | 34,500 | 308 |
| 2008-03-26 | 622 | 642 | 613 | 620 | 79,100 | 310 |
| 2008-03-25 | 655 | 659 | 628 | 647 | 139,100 | 323.50 |
| 2008-03-24 | 654 | 670 | 653 | 656 | 83,700 | 328 |
| 2008-03-21 | 635 | 658 | 630 | 653 | 92,300 | 326.50 |
| 2008-03-19 | 633 | 636 | 615 | 624 | 96,300 | 312 |
| 2008-03-18 | 594 | 602 | 573 | 593 | 95,700 | 296.50 |
| 2008-03-17 | 596 | 614 | 581 | 599 | 98,900 | 299.50 |
| 2008-03-14 | 624 | 633 | 595 | 601 | 103,300 | 300.50 |
| 2008-03-13 | 656 | 656 | 630 | 644 | 99,400 | 322 |
| 2008-03-12 | 706 | 706 | 660 | 662 | 83,900 | 331 |
| 2008-03-11 | 654 | 669 | 644 | 666 | 122,000 | 333 |
| 2008-03-10 | 651 | 673 | 651 | 653 | 86,900 | 326.50 |
| 2008-03-07 | 710 | 714 | 687 | 691 | 69,100 | 345.50 |
| 2008-03-06 | 708 | 740 | 708 | 733 | 59,800 | 366.50 |
| 2008-03-05 | 715 | 728 | 702 | 707 | 77,100 | 353.50 |
| 2008-03-04 | 748 | 750 | 722 | 738 | 136,300 | 369 |
| 2008-03-03 | 714 | 755 | 711 | 749 | 172,900 | 374.50 |
| 2008-02-29 | 740 | 743 | 716 | 730 | 100,100 | 365 |
| 2008-02-28 | 715 | 752 | 707 | 743 | 90,400 | 371.50 |
| 2008-02-27 | 705 | 714 | 693 | 711 | 84,600 | 355.50 |
| 2008-02-26 | 688 | 703 | 680 | 695 | 95,300 | 347.50 |
| 2008-02-25 | 678 | 692 | 675 | 690 | 53,000 | 345 |
| 2008-02-22 | 658 | 672 | 655 | 668 | 104,700 | 334 |
| 2008-02-21 | 634 | 673 | 634 | 658 | 81,800 | 329 |
| 2008-02-20 | 661 | 661 | 631 | 631 | 168,100 | 315.50 |
| 2008-02-19 | 664 | 678 | 648 | 654 | 138,300 | 327 |
| 2008-02-18 | 645 | 681 | 645 | 668 | 141,300 | 334 |
| 2008-02-15 | 638 | 661 | 634 | 655 | 116,700 | 327.50 |
| 2008-02-14 | 643 | 660 | 643 | 658 | 82,500 | 329 |
| 2008-02-13 | 639 | 657 | 623 | 624 | 90,700 | 312 |
| 2008-02-12 | 645 | 656 | 620 | 638 | 128,200 | 319 |
| 2008-02-08 | 680 | 707 | 673 | 688 | 110,600 | 344 |
| 2008-02-07 | 694 | 703 | 670 | 681 | 81,600 | 340.50 |
| 2008-02-06 | 688 | 712 | 687 | 689 | 117,700 | 344.50 |
| 2008-02-05 | 739 | 739 | 714 | 718 | 86,300 | 359 |
| 2008-02-04 | 726 | 749 | 715 | 738 | 103,500 | 369 |
| 2008-02-01 | 680 | 704 | 673 | 690 | 150,500 | 345 |
| 2008-01-31 | 654 | 673 | 644 | 666 | 97,500 | 333 |
| 2008-01-30 | 668 | 677 | 646 | 655 | 151,000 | 327.50 |
| 2008-01-29 | 676 | 688 | 658 | 678 | 102,100 | 339 |
| 2008-01-28 | 652 | 662 | 636 | 636 | 97,900 | 318 |
| 2008-01-25 | 630 | 642 | 625 | 642 | 139,800 | 321 |
| 2008-01-24 | 648 | 650 | 623 | 628 | 145,600 | 314 |
| 2008-01-23 | 610 | 616 | 593 | 598 | 77,000 | 299 |
| 2008-01-22 | 613 | 619 | 587 | 588 | 115,100 | 294 |
| 2008-01-21 | 664 | 664 | 626 | 632 | 87,500 | 316 |
| 2008-01-18 | 617 | 673 | 605 | 662 | 148,900 | 331 |
| 2008-01-17 | 630 | 637 | 611 | 633 | 161,900 | 316.50 |
| 2008-01-16 | 599 | 633 | 593 | 612 | 149,600 | 306 |
| 2008-01-15 | 661 | 668 | 622 | 638 | 185,400 | 319 |
| 2008-01-11 | 704 | 712 | 674 | 675 | 137,800 | 337.50 |
| 2008-01-10 | 722 | 725 | 702 | 702 | 95,400 | 351 |
| 2008-01-09 | 708 | 734 | 702 | 732 | 92,100 | 366 |
| 2008-01-08 | 705 | 720 | 705 | 713 | 88,700 | 356.50 |
| 2008-01-07 | 720 | 747 | 701 | 713 | 117,300 | 356.50 |
| 2008-01-04 | 750 | 750 | 719 | 723 | 47,900 | 361.50 |
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
