8881 (株)日神グループホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	384	395	376	393	116,500	196.50
2009-12-29	383	393	380	385	82,600	192.50
2009-12-28	378	388	374	385	70,200	192.50
2009-12-25	377	378	372	375	41,200	187.50
2009-12-24	382	382	368	378	98,100	189
2009-12-22	379	386	377	381	108,000	190.50
2009-12-21	376	382	363	377	185,400	188.50
2009-12-18	397	397	376	378	139,800	189
2009-12-17	409	416	385	400	167,700	200
2009-12-16	391	410	378	410	215,100	205
2009-12-15	360	388	358	388	206,300	194
2009-12-14	360	367	349	362	124,000	181
2009-12-11	351	360	326	360	306,700	180
2009-12-10	341	360	341	351	128,800	175.50
2009-12-09	355	361	339	341	246,100	170.50
2009-12-08	375	381	358	361	136,700	180.50
2009-12-07	390	394	384	386	71,200	193
2009-12-04	371	390	370	380	135,800	190
2009-12-03	365	375	365	374	134,800	187
2009-12-02	377	384	350	360	158,600	180
2009-12-01	369	384	360	384	130,800	192
2009-11-30	357	375	356	372	78,600	186
2009-11-27	351	364	348	354	102,200	177
2009-11-26	348	365	346	360	68,800	180
2009-11-25	349	352	341	351	104,700	175.50
2009-11-24	380	390	361	364	107,400	182
2009-11-20	362	373	351	373	90,600	186.50
2009-11-19	360	370	342	361	166,900	180.50
2009-11-18	367	370	339	354	161,200	177
2009-11-17	387	401	370	376	262,100	188
2009-11-16	415	429	351	372	242,600	186
2009-11-13	432	432	404	410	114,900	205
2009-11-12	442	448	412	421	169,800	210.50
2009-11-11	459	465	441	443	128,500	221.50
2009-11-10	440	468	440	458	119,200	229
2009-11-09	455	463	435	435	114,000	217.50
2009-11-06	481	481	447	460	122,500	230
2009-11-05	480	494	468	476	83,100	238
2009-11-04	471	483	471	480	53,100	240
2009-11-02	480	480	461	468	132,600	234
2009-10-30	484	499	480	489	93,300	244.50
2009-10-29	478	495	466	484	149,900	242
2009-10-28	497	507	475	483	139,900	241.50
2009-10-27	505	513	483	497	235,100	248.50
2009-10-26	512	549	510	515	414,000	257.50
2009-10-23	566	598	566	584	117,800	292
2009-10-22	573	583	553	564	169,500	282
2009-10-21	601	605	585	585	108,400	292.50
2009-10-20	580	601	576	591	157,600	295.50
2009-10-19	559	584	559	581	127,900	290.50
2009-10-16	571	598	557	577	396,500	288.50
2009-10-15	545	569	540	569	496,700	284.50
2009-10-14	494	560	477	530	301,100	265
2009-10-13	486	491	482	484	135,100	242
2009-10-09	476	492	466	473	110,700	236.50
2009-10-08	488	495	472	474	95,500	237
2009-10-07	467	499	466	490	98,100	245
2009-10-06	458	469	456	457	79,200	228.50
2009-10-05	472	475	453	455	48,700	227.50
2009-10-02	483	483	471	477	52,500	238.50
2009-10-01	500	512	491	500	74,700	250
2009-09-30	500	506	487	495	86,600	247.50
2009-09-29	507	510	497	508	67,900	254
2009-09-28	511	511	490	491	132,000	245.50
2009-09-25	500	520	485	510	112,000	255
2009-09-24	504	530	496	507	161,700	253.50
2009-09-18	545	546	481	524	249,200	262
2009-09-17	562	570	544	545	125,300	272.50
2009-09-16	567	586	563	566	109,800	283
2009-09-15	586	587	556	564	189,700	282
2009-09-14	611	625	574	585	215,500	292.50
2009-09-11	619	622	597	612	278,200	306
2009-09-10	590	618	580	612	539,100	306
2009-09-09	560	582	548	575	429,200	287.50
2009-09-08	535	558	517	558	421,400	279
2009-09-07	475	538	475	535	704,200	267.50
2009-09-04	462	471	453	460	90,500	230
2009-09-03	473	476	463	466	103,200	233
2009-09-02	481	485	474	478	71,400	239
2009-09-01	481	494	478	486	106,300	243
2009-08-31	511	514	476	491	176,700	245.50
2009-08-28	511	518	502	511	93,000	255.50
2009-08-27	518	523	509	518	131,000	259
2009-08-26	500	520	497	511	148,200	255.50
2009-08-25	501	501	491	492	102,200	246
2009-08-24	520	527	498	502	170,300	251
2009-08-21	511	529	501	510	109,700	255
2009-08-20	497	526	490	513	205,100	256.50
2009-08-19	507	513	494	502	130,200	251
2009-08-18	501	510	495	497	272,500	248.50
2009-08-17	544	544	510	511	195,300	255.50
2009-08-14	549	551	532	536	203,300	268
2009-08-13	553	571	529	546	560,500	273
2009-08-12	532	574	516	557	842,300	278.50
2009-08-11	471	556	465	541	1,715,500	270.50
2009-08-10	442	494	434	476	594,900	238
2009-08-07	415	424	405	420	166,400	210
2009-08-06	398	415	397	410	126,200	205
2009-08-05	416	418	402	403	82,900	201.50
2009-08-04	401	413	394	411	188,600	205.50
2009-08-03	389	400	386	399	143,500	199.50
2009-07-31	355	393	355	384	253,600	192
2009-07-30	343	355	342	354	63,100	177
2009-07-29	335	343	335	343	31,600	171.50
2009-07-28	345	351	334	335	104,900	167.50
2009-07-27	344	354	339	350	61,800	175
2009-07-24	345	349	330	341	58,200	170.50
2009-07-23	347	355	331	340	85,700	170
2009-07-22	346	360	342	346	75,600	173
2009-07-21	355	355	336	350	85,700	175
2009-07-17	338	341	330	335	33,400	167.50
2009-07-16	331	342	326	338	95,200	169
2009-07-15	329	333	320	321	92,500	160.50
2009-07-14	322	342	322	330	85,200	165
2009-07-13	328	333	311	314	151,900	157
2009-07-10	351	360	331	333	121,600	166.50
2009-07-09	362	369	344	344	120,800	172
2009-07-08	375	377	363	373	154,400	186.50
2009-07-07	404	419	383	390	129,600	195
2009-07-06	423	423	405	408	154,400	204
2009-07-03	420	426	417	419	230,000	209.50
2009-07-02	435	441	423	437	91,700	218.50
2009-07-01	421	444	416	430	90,700	215
2009-06-30	406	427	401	427	122,400	213.50
2009-06-29	413	427	398	405	260,100	202.50
2009-06-26	402	410	395	408	95,800	204
2009-06-25	385	394	378	394	64,500	197
2009-06-24	380	387	377	381	70,500	190.50
2009-06-23	377	389	377	382	70,900	191
2009-06-22	377	395	373	389	106,400	194.50
2009-06-19	380	390	377	377	88,700	188.50
2009-06-18	394	394	379	379	69,200	189.50
2009-06-17	375	398	370	389	120,000	194.50
2009-06-16	387	387	371	380	227,300	190
2009-06-15	380	391	372	387	238,300	193.50
2009-06-12	365	384	345	375	220,900	187.50
2009-06-11	368	373	356	361	142,200	180.50
2009-06-10	332	385	330	362	275,500	181
2009-06-09	326	331	324	327	141,000	163.50
2009-06-08	324	333	324	331	109,300	165.50
2009-06-05	343	345	322	332	163,200	166
2009-06-04	345	349	338	339	108,900	169.50
2009-06-03	337	356	335	350	124,700	175
2009-06-02	357	362	340	340	228,700	170
2009-06-01	328	356	328	352	252,800	176
2009-05-29	338	354	330	346	205,400	173
2009-05-28	335	355	323	338	275,800	169
2009-05-27	338	357	333	345	358,700	172.50
2009-05-26	328	339	322	333	313,900	166.50
2009-05-25	320	324	308	324	343,700	162
2009-05-22	294	324	283	311	632,300	155.50
2009-05-21	288	291	282	290	92,500	145
2009-05-20	281	293	278	291	190,300	145.50
2009-05-19	286	286	273	282	332,700	141
2009-05-18	261	276	255	276	450,500	138
2009-05-15	237	278	236	269	2,018,400	134.50
2009-05-14	225	229	220	224	80,400	112
2009-05-13	235	235	223	229	64,300	114.50
2009-05-12	228	239	228	232	46,200	116
2009-05-11	231	234	228	228	92,000	114
2009-05-08	225	230	225	227	96,100	113.50
2009-05-07	221	226	218	223	63,700	111.50
2009-05-01	203	213	201	213	73,100	106.50
2009-04-30	199	207	198	202	68,900	101
2009-04-28	205	205	200	202	55,500	101
2009-04-27	204	204	200	201	69,800	100.50
2009-04-24	203	205	200	202	38,200	101
2009-04-23	202	206	195	203	63,400	101.50
2009-04-22	198	202	194	200	55,600	100
2009-04-21	191	205	183	200	99,100	100
2009-04-20	196	201	190	196	152,700	98
2009-04-17	202	203	191	194	155,700	97
2009-04-16	213	218	205	207	56,400	103.50
2009-04-15	224	224	204	214	84,900	107
2009-04-14	243	243	218	223	125,200	111.50
2009-04-13	212	238	207	238	209,500	119
2009-04-10	207	211	200	207	71,200	103.50
2009-04-09	189	202	185	200	108,900	100
2009-04-08	188	190	188	188	12,200	94
2009-04-07	190	190	188	190	49,300	95
2009-04-06	193	193	185	189	47,400	94.50
2009-04-03	180	186	176	183	101,400	91.50
2009-04-02	179	180	175	177	109,500	88.50
2009-04-01	174	176	173	174	34,000	87
2009-03-31	180	180	175	177	48,300	88.50
2009-03-30	184	184	176	180	42,900	90
2009-03-27	178	183	175	180	78,100	90
2009-03-26	168	177	167	173	85,100	86.50
2009-03-25	180	180	174	178	175,500	89
2009-03-24	184	185	176	176	85,300	88
2009-03-23	180	181	175	178	80,300	89
2009-03-19	177	180	171	172	141,200	86
2009-03-18	181	182	175	178	115,500	89
2009-03-17	174	176	172	176	127,000	88
2009-03-16	174	178	173	174	99,100	87
2009-03-13	176	177	172	174	38,000	87
2009-03-12	174	175	169	175	14,900	87.50
2009-03-11	168	171	168	169	16,500	84.50
2009-03-10	171	173	167	170	9,600	85
2009-03-09	171	172	165	170	32,600	85
2009-03-06	177	178	171	171	16,800	85.50
2009-03-05	174	177	171	172	70,600	86
2009-03-04	173	175	172	174	35,100	87
2009-03-03	177	177	173	173	21,700	86.50
2009-03-02	171	178	171	178	13,100	89
2009-02-27	176	178	173	177	27,900	88.50
2009-02-26	174	174	166	172	72,400	86
2009-02-25	178	179	168	174	48,600	87
2009-02-24	170	179	170	178	65,700	89
2009-02-23	180	184	178	181	10,400	90.50
2009-02-20	194	194	182	184	33,200	92
2009-02-19	198	199	185	189	54,700	94.50
2009-02-18	187	190	183	188	30,000	94
2009-02-17	188	192	188	190	10,800	95
2009-02-16	193	194	188	190	10,900	95
2009-02-13	195	195	187	188	7,100	94
2009-02-12	185	190	180	190	37,500	95
2009-02-10	185	190	183	185	37,600	92.50
2009-02-09	191	191	186	188	33,500	94
2009-02-06	192	195	191	193	33,100	96.50
2009-02-05	195	200	193	193	34,100	96.50
2009-02-04	197	197	192	192	23,200	96
2009-02-03	202	207	191	192	74,300	96
2009-02-02	191	203	190	203	52,400	101.50
2009-01-30	200	200	194	196	67,100	98
2009-01-29	196	197	189	197	52,000	98.50
2009-01-28	190	195	188	192	46,700	96
2009-01-27	183	197	183	189	41,200	94.50
2009-01-26	178	185	175	181	68,700	90.50
2009-01-23	181	181	176	178	41,900	89
2009-01-22	177	183	173	180	42,800	90
2009-01-21	179	180	174	177	48,500	88.50
2009-01-20	181	181	175	179	32,500	89.50
2009-01-19	183	187	172	178	37,200	89
2009-01-16	179	184	179	183	39,000	91.50
2009-01-15	176	182	170	177	67,700	88.50
2009-01-14	178	185	175	175	36,900	87.50
2009-01-13	180	182	166	175	125,600	87.50
2009-01-09	185	189	182	183	38,400	91.50
2009-01-08	187	187	182	186	17,400	93
2009-01-07	191	191	184	184	67,900	92
2009-01-06	198	198	186	190	97,100	95
2009-01-05	206	208	195	195	31,800	97.50

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 [2009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 [2009年度]