8881 (株)日神グループホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	662	663	651	660	88,400	330
2010-12-29	652	663	648	660	102,900	330
2010-12-28	655	660	642	654	83,200	327
2010-12-27	634	650	634	650	86,400	325
2010-12-24	638	642	632	633	84,700	316.50
2010-12-22	640	654	637	638	144,900	319
2010-12-21	647	649	636	645	145,300	322.50
2010-12-20	634	652	630	651	233,500	325.50
2010-12-17	627	634	622	625	127,800	312.50
2010-12-16	626	639	617	632	204,200	316
2010-12-15	610	625	606	625	269,200	312.50
2010-12-14	588	610	588	600	152,000	300
2010-12-13	591	594	585	590	111,300	295
2010-12-10	591	599	585	590	125,100	295
2010-12-09	607	608	593	595	137,700	297.50
2010-12-08	615	615	596	615	156,400	307.50
2010-12-07	628	629	608	618	152,900	309
2010-12-06	591	626	586	623	220,100	311.50
2010-12-03	595	595	585	589	56,600	294.50
2010-12-02	600	600	584	589	123,800	294.50
2010-12-01	570	590	567	590	273,300	295
2010-11-30	555	574	551	570	227,200	285
2010-11-29	551	557	546	555	56,500	277.50
2010-11-26	552	559	550	550	65,000	275
2010-11-25	559	568	557	557	57,600	278.50
2010-11-24	556	565	554	559	89,900	279.50
2010-11-22	567	570	560	568	92,800	284
2010-11-19	570	571	555	557	116,600	278.50
2010-11-18	543	571	543	569	162,500	284.50
2010-11-17	544	551	539	541	82,900	270.50
2010-11-16	547	560	542	554	84,000	277
2010-11-15	538	549	536	545	62,400	272.50
2010-11-12	523	549	516	539	200,300	269.50
2010-11-11	556	559	533	536	176,700	268
2010-11-10	556	562	556	558	75,800	279
2010-11-09	562	570	556	558	73,800	279
2010-11-08	570	578	561	564	94,300	282
2010-11-05	569	572	564	570	119,600	285
2010-11-04	554	565	554	561	154,700	280.50
2010-11-02	552	568	546	551	118,200	275.50
2010-11-01	568	569	554	556	120,800	278
2010-10-29	579	583	566	569	122,500	284.50
2010-10-28	569	578	564	578	181,200	289
2010-10-27	541	572	541	563	121,800	281.50
2010-10-26	560	560	546	547	84,900	273.50
2010-10-25	570	571	554	562	76,700	281
2010-10-22	562	573	558	565	100,900	282.50
2010-10-21	570	577	554	558	175,600	279
2010-10-20	556	570	542	570	203,300	285
2010-10-19	549	574	543	555	448,400	277.50
2010-10-18	516	529	516	529	105,700	264.50
2010-10-15	494	519	490	514	137,500	257
2010-10-14	494	504	471	488	255,300	244
2010-10-13	512	519	490	493	99,300	246.50
2010-10-12	520	527	508	513	131,200	256.50
2010-10-08	507	514	504	511	152,000	255.50
2010-10-07	494	515	494	501	125,000	250.50
2010-10-06	490	510	486	497	177,900	248.50
2010-10-05	484	497	470	486	150,700	243
2010-10-04	496	508	486	492	166,700	246
2010-10-01	485	501	484	491	226,000	245.50
2010-09-30	494	495	471	480	285,800	240
2010-09-29	465	489	465	489	264,400	244.50
2010-09-28	456	469	456	463	152,200	231.50
2010-09-27	436	464	436	464	174,500	232
2010-09-24	424	438	418	433	106,900	216.50
2010-09-22	416	427	410	425	96,500	212.50
2010-09-21	421	426	413	413	65,600	206.50
2010-09-17	407	418	407	413	44,000	206.50
2010-09-16	408	414	405	407	43,500	203.50
2010-09-15	405	413	399	408	91,000	204
2010-09-14	416	417	404	406	56,600	203
2010-09-13	418	424	413	416	69,800	208
2010-09-10	417	417	409	410	40,000	205
2010-09-09	413	414	407	409	37,100	204.50
2010-09-08	420	423	404	414	117,900	207
2010-09-07	402	418	402	418	153,800	209
2010-09-06	395	400	392	399	62,300	199.50
2010-09-03	390	398	388	388	45,400	194
2010-09-02	406	406	384	391	79,200	195.50
2010-09-01	387	400	387	395	109,100	197.50
2010-08-31	405	413	386	390	152,800	195
2010-08-30	430	433	415	418	92,600	209
2010-08-27	412	422	395	422	195,500	211
2010-08-26	433	437	418	420	65,200	210
2010-08-25	436	441	426	430	83,500	215
2010-08-24	451	454	441	444	88,500	222
2010-08-23	453	459	450	459	80,200	229.50
2010-08-20	467	467	444	450	91,200	225
2010-08-19	451	477	451	464	125,900	232
2010-08-18	457	457	441	453	64,000	226.50
2010-08-17	453	461	448	453	79,800	226.50
2010-08-16	463	468	455	458	53,800	229
2010-08-13	460	471	460	471	70,500	235.50
2010-08-12	469	476	448	463	177,700	231.50
2010-08-11	488	493	458	485	317,500	242.50
2010-08-10	564	564	483	500	286,000	250
2010-08-09	558	570	538	567	170,600	283.50
2010-08-06	575	577	569	575	54,000	287.50
2010-08-05	566	575	562	570	48,100	285
2010-08-04	569	574	559	566	64,300	283
2010-08-03	570	578	559	568	58,600	284
2010-08-02	576	590	562	563	62,500	281.50
2010-07-30	610	611	581	583	90,900	291.50
2010-07-29	602	616	599	616	60,400	308
2010-07-28	597	610	591	608	76,900	304
2010-07-27	576	599	576	590	105,200	295
2010-07-26	575	583	565	571	76,100	285.50
2010-07-23	576	576	563	569	109,300	284.50
2010-07-22	573	576	562	568	66,600	284
2010-07-21	593	593	568	571	79,400	285.50
2010-07-20	579	590	565	586	140,000	293
2010-07-16	575	579	561	570	75,200	285
2010-07-15	580	581	570	577	55,400	288.50
2010-07-14	583	587	571	575	75,700	287.50
2010-07-13	579	584	572	579	88,400	289.50
2010-07-12	556	581	553	570	99,400	285
2010-07-09	552	563	546	558	94,600	279
2010-07-08	549	567	541	550	204,500	275
2010-07-07	560	560	524	531	236,700	265.50
2010-07-06	562	563	545	557	147,800	278.50
2010-07-05	558	567	557	564	122,800	282
2010-07-02	571	574	562	564	109,300	282
2010-07-01	576	586	562	571	140,300	285.50
2010-06-30	569	587	569	575	187,300	287.50
2010-06-29	618	634	593	598	139,100	299
2010-06-28	618	636	614	618	141,000	309
2010-06-25	654	658	617	621	177,300	310.50
2010-06-24	645	668	645	666	163,700	333
2010-06-23	642	667	635	655	279,600	327.50
2010-06-22	706	707	633	652	450,400	326
2010-06-21	699	702	679	686	180,900	343
2010-06-18	703	710	695	697	92,600	348.50
2010-06-17	696	701	689	696	94,900	348
2010-06-16	710	712	685	699	195,500	349.50
2010-06-15	661	715	655	705	187,800	352.50
2010-06-14	641	665	641	659	123,000	329.50
2010-06-11	617	634	614	631	152,600	315.50
2010-06-10	618	622	601	607	136,200	303.50
2010-06-09	620	620	598	615	121,300	307.50
2010-06-08	610	625	606	618	148,400	309
2010-06-07	613	621	601	617	186,100	308.50
2010-06-04	623	623	609	611	42,500	305.50
2010-06-03	602	619	602	619	75,600	309.50
2010-06-02	600	616	590	592	124,000	296
2010-06-01	621	622	607	610	36,100	305
2010-05-31	618	623	613	615	66,200	307.50
2010-05-28	630	632	611	618	144,800	309
2010-05-27	560	618	555	610	209,800	305
2010-05-26	576	589	548	565	133,300	282.50
2010-05-25	590	590	556	566	102,200	283
2010-05-24	589	605	589	590	103,900	295
2010-05-21	589	601	585	598	88,000	299
2010-05-20	610	615	599	608	62,300	304
2010-05-19	601	611	582	604	145,200	302
2010-05-18	615	635	602	606	241,500	303
2010-05-17	626	683	620	635	468,500	317.50
2010-05-14	596	607	586	586	99,500	293
2010-05-13	612	620	595	609	89,700	304.50
2010-05-12	637	637	590	600	222,200	300
2010-05-11	672	680	635	640	97,900	320
2010-05-10	627	666	625	662	90,700	331
2010-05-07	626	647	613	636	140,500	318
2010-05-06	680	689	667	675	117,400	337.50
2010-04-30	668	695	665	686	179,600	343
2010-04-28	659	685	634	663	169,900	331.50
2010-04-27	632	678	619	669	224,500	334.50
2010-04-26	568	649	568	642	245,800	321
2010-04-23	571	579	571	578	33,000	289
2010-04-22	578	578	558	575	36,500	287.50
2010-04-21	574	578	570	574	38,200	287
2010-04-20	557	571	557	565	59,600	282.50
2010-04-19	552	572	543	557	100,800	278.50
2010-04-16	566	580	566	572	100,500	286
2010-04-15	576	578	555	575	126,800	287.50
2010-04-14	525	580	522	577	176,500	288.50
2010-04-13	505	519	500	515	65,700	257.50
2010-04-12	504	520	504	508	56,500	254
2010-04-09	486	512	486	505	160,700	252.50
2010-04-08	508	518	505	514	41,400	257
2010-04-07	500	512	500	506	33,600	253
2010-04-06	500	510	491	505	106,800	252.50
2010-04-05	506	511	500	505	134,900	252.50
2010-04-02	509	519	504	516	50,300	258
2010-04-01	511	514	499	513	89,600	256.50
2010-03-31	490	518	489	518	117,800	259
2010-03-30	485	490	485	490	59,900	245
2010-03-29	484	489	479	486	96,400	243
2010-03-26	480	489	478	489	262,000	244.50
2010-03-25	470	479	470	479	101,700	239.50
2010-03-24	470	475	467	471	55,800	235.50
2010-03-23	484	484	470	470	59,800	235
2010-03-19	478	480	454	478	74,800	239
2010-03-18	482	483	470	480	81,000	240
2010-03-17	479	486	476	484	76,300	242
2010-03-16	487	489	475	483	136,000	241.50
2010-03-15	493	498	492	493	46,000	246.50
2010-03-12	490	497	485	496	141,400	248
2010-03-11	468	494	463	494	123,000	247
2010-03-10	464	476	463	466	66,300	233
2010-03-09	460	472	460	469	77,000	234.50
2010-03-08	441	467	436	465	267,200	232.50
2010-03-05	417	432	410	431	72,200	215.50
2010-03-04	416	417	410	412	32,000	206
2010-03-03	408	412	403	410	51,600	205
2010-03-02	410	414	406	409	23,500	204.50
2010-03-01	410	420	405	414	27,100	207
2010-02-26	402	412	402	403	55,100	201.50
2010-02-25	414	416	403	408	32,000	204
2010-02-24	425	425	413	414	40,100	207
2010-02-23	419	430	417	426	88,800	213
2010-02-22	416	418	409	416	41,400	208
2010-02-19	415	416	399	408	92,600	204
2010-02-18	435	436	417	423	49,000	211.50
2010-02-17	426	438	424	438	50,200	219
2010-02-16	416	434	406	422	85,500	211
2010-02-15	404	419	403	419	136,300	209.50
2010-02-12	400	405	388	403	72,100	201.50
2010-02-10	390	397	387	392	112,100	196
2010-02-09	388	392	382	391	67,200	195.50
2010-02-08	367	405	366	391	176,300	195.50
2010-02-05	368	371	360	369	82,500	184.50
2010-02-04	379	385	370	376	38,600	188
2010-02-03	371	375	371	371	53,800	185.50
2010-02-02	369	379	366	371	58,700	185.50
2010-02-01	380	381	366	369	88,600	184.50
2010-01-29	385	391	381	381	50,500	190.50
2010-01-28	390	397	388	392	32,900	196
2010-01-27	398	399	388	389	82,000	194.50
2010-01-26	409	409	398	400	36,900	200
2010-01-25	404	412	400	403	37,600	201.50
2010-01-22	402	412	402	407	39,400	203.50
2010-01-21	405	415	401	414	72,200	207
2010-01-20	425	445	413	416	241,400	208
2010-01-19	392	417	392	417	241,800	208.50
2010-01-18	380	396	375	393	167,000	196.50
2010-01-15	380	385	368	381	153,000	190.50
2010-01-14	367	378	364	378	146,400	189
2010-01-13	360	370	360	367	91,400	183.50
2010-01-12	360	362	352	360	151,000	180
2010-01-08	365	370	352	361	123,900	180.50
2010-01-07	372	385	365	368	75,000	184
2010-01-06	380	382	366	372	81,600	186
2010-01-05	389	391	375	378	143,500	189
2010-01-04	386	394	386	392	29,200	196

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 [2010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 [2010年度]