8881 (株)日神グループホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	431	440	431	436	35,500	218
2011-12-29	432	443	430	443	33,400	221.50
2011-12-28	427	435	424	431	21,600	215.50
2011-12-27	429	429	423	424	12,500	212
2011-12-26	431	433	431	431	9,100	215.50
2011-12-22	436	440	428	434	15,500	217
2011-12-21	447	447	438	442	9,200	221
2011-12-20	432	448	427	448	30,100	224
2011-12-19	436	436	428	431	15,800	215.50
2011-12-16	433	437	433	435	12,600	217.50
2011-12-15	439	441	432	435	22,300	217.50
2011-12-14	450	450	447	447	20,900	223.50
2011-12-13	451	451	435	448	28,700	224
2011-12-12	452	453	447	449	25,500	224.50
2011-12-09	430	454	426	451	84,200	225.50
2011-12-08	435	435	427	431	25,800	215.50
2011-12-07	433	437	432	436	28,500	218
2011-12-06	444	444	436	436	43,600	218
2011-12-05	436	444	433	443	44,000	221.50
2011-12-02	428	432	424	429	19,600	214.50
2011-12-01	435	435	423	423	24,600	211.50
2011-11-30	420	426	420	426	39,500	213
2011-11-29	419	424	407	424	30,900	212
2011-11-28	428	430	415	416	23,100	208
2011-11-25	415	427	408	427	50,200	213.50
2011-11-24	425	428	403	412	67,400	206
2011-11-22	414	437	412	437	27,500	218.50
2011-11-21	420	422	411	419	23,500	209.50
2011-11-18	412	419	410	417	24,100	208.50
2011-11-17	415	415	408	412	35,100	206
2011-11-16	417	424	416	423	19,700	211.50
2011-11-15	426	431	419	422	31,200	211
2011-11-14	430	437	430	431	28,900	215.50
2011-11-11	427	428	412	422	49,100	211
2011-11-10	417	426	405	426	50,900	213
2011-11-09	426	435	422	427	39,700	213.50
2011-11-08	440	441	422	422	43,800	211
2011-11-07	438	453	432	436	45,300	218
2011-11-04	446	451	439	443	33,800	221.50
2011-11-02	441	445	436	441	38,800	220.50
2011-11-01	452	459	451	453	42,900	226.50
2011-10-31	455	458	453	453	28,100	226.50
2011-10-28	450	455	450	455	35,100	227.50
2011-10-27	441	447	441	447	35,200	223.50
2011-10-26	432	444	420	440	118,300	220
2011-10-25	450	450	440	440	41,700	220
2011-10-24	448	451	440	449	43,000	224.50
2011-10-21	443	450	428	450	77,400	225
2011-10-20	456	456	444	444	81,400	222
2011-10-19	431	452	431	444	108,400	222
2011-10-18	428	437	426	429	80,400	214.50
2011-10-17	437	437	424	430	267,000	215
2011-10-14	387	390	386	390	25,600	195
2011-10-13	388	396	387	387	68,800	193.50
2011-10-12	382	390	381	382	63,500	191
2011-10-11	385	391	382	388	93,700	194
2011-10-07	383	389	372	377	56,900	188.50
2011-10-06	394	399	379	379	71,300	189.50
2011-10-05	392	392	388	391	42,600	195.50
2011-10-04	395	395	389	390	31,800	195
2011-10-03	400	402	395	397	52,100	198.50
2011-09-30	403	405	401	403	36,100	201.50
2011-09-29	395	403	393	403	40,500	201.50
2011-09-28	395	399	391	395	35,900	197.50
2011-09-27	389	392	385	390	32,900	195
2011-09-26	391	392	375	381	79,400	190.50
2011-09-22	394	399	386	388	74,600	194
2011-09-21	401	403	400	400	17,300	200
2011-09-20	414	414	401	404	25,200	202
2011-09-16	403	420	403	414	43,500	207
2011-09-15	398	403	396	402	20,500	201
2011-09-14	406	408	395	396	38,100	198
2011-09-13	410	411	403	404	72,100	202
2011-09-12	410	412	405	407	29,300	203.50
2011-09-09	423	430	413	425	68,200	212.50
2011-09-08	418	426	414	422	34,100	211
2011-09-07	411	415	410	415	21,900	207.50
2011-09-06	414	414	404	405	50,100	202.50
2011-09-05	421	424	416	417	32,300	208.50
2011-09-02	426	429	422	429	26,100	214.50
2011-09-01	426	429	423	427	26,100	213.50
2011-08-31	427	429	422	425	40,900	212.50
2011-08-30	426	435	424	431	52,100	215.50
2011-08-29	410	421	408	417	62,700	208.50
2011-08-26	406	415	405	411	48,300	205.50
2011-08-25	408	418	404	408	33,500	204
2011-08-24	412	414	401	403	46,800	201.50
2011-08-23	405	409	401	403	39,700	201.50
2011-08-22	418	423	398	398	76,900	199
2011-08-19	425	429	424	424	25,000	212
2011-08-18	445	445	436	436	27,200	218
2011-08-17	446	446	441	443	8,500	221.50
2011-08-16	442	447	441	444	12,000	222
2011-08-15	452	452	440	441	26,100	220.50
2011-08-12	457	459	446	448	32,700	224
2011-08-11	452	453	441	448	52,800	224
2011-08-10	447	463	445	463	55,600	231.50
2011-08-09	426	440	410	436	93,700	218
2011-08-08	441	446	431	442	102,200	221
2011-08-05	445	455	441	452	76,400	226
2011-08-04	462	482	460	476	69,600	238
2011-08-03	456	464	447	462	56,200	231
2011-08-02	477	481	470	472	37,800	236
2011-08-01	475	490	474	480	53,900	240
2011-07-29	487	495	481	481	45,000	240.50
2011-07-28	497	497	487	495	61,200	247.50
2011-07-27	503	503	497	500	32,000	250
2011-07-26	503	508	499	500	23,200	250
2011-07-25	510	511	500	500	26,400	250
2011-07-22	494	515	489	510	136,200	255
2011-07-21	496	496	490	490	32,700	245
2011-07-20	498	498	491	495	54,000	247.50
2011-07-19	481	493	481	490	68,000	245
2011-07-15	494	500	474	481	132,900	240.50
2011-07-14	506	512	499	499	43,800	249.50
2011-07-13	515	522	504	506	80,800	253
2011-07-12	519	524	515	515	71,000	257.50
2011-07-11	533	533	528	533	23,200	266.50
2011-07-08	536	539	530	533	37,100	266.50
2011-07-07	538	540	533	534	24,700	267
2011-07-06	525	538	525	536	63,300	268
2011-07-05	531	535	523	525	71,100	262.50
2011-07-04	525	540	525	537	116,400	268.50
2011-07-01	521	525	515	515	33,700	257.50
2011-06-30	525	526	514	515	61,700	257.50
2011-06-29	520	528	520	528	67,900	264
2011-06-28	512	517	508	517	58,800	258.50
2011-06-27	512	513	506	509	33,200	254.50
2011-06-24	504	513	502	511	57,900	255.50
2011-06-23	509	510	504	507	69,900	253.50
2011-06-22	495	509	492	509	90,600	254.50
2011-06-21	480	495	478	494	73,200	247
2011-06-20	488	488	477	482	47,500	241
2011-06-17	491	493	480	480	65,400	240
2011-06-16	481	495	481	491	56,000	245.50
2011-06-15	477	489	477	485	38,200	242.50
2011-06-14	479	483	477	481	65,800	240.50
2011-06-13	480	485	480	483	48,200	241.50
2011-06-10	490	490	483	483	59,400	241.50
2011-06-09	490	491	480	489	94,900	244.50
2011-06-08	485	491	469	490	102,300	245
2011-06-07	450	490	450	478	159,600	239
2011-06-06	453	462	450	450	64,700	225
2011-06-03	467	472	455	455	38,900	227.50
2011-06-02	469	478	466	467	70,400	233.50
2011-06-01	473	483	469	482	72,300	241
2011-05-31	468	478	466	473	99,800	236.50
2011-05-30	469	473	460	473	51,000	236.50
2011-05-27	472	472	464	467	39,300	233.50
2011-05-26	462	470	457	470	41,500	235
2011-05-25	473	475	456	456	61,400	228
2011-05-24	461	474	459	469	46,400	234.50
2011-05-23	479	479	464	468	78,400	234
2011-05-20	479	484	467	481	172,000	240.50
2011-05-19	441	471	441	471	236,100	235.50
2011-05-18	449	452	440	442	57,700	221
2011-05-17	456	457	437	447	89,800	223.50
2011-05-16	448	457	447	449	134,400	224.50
2011-05-13	452	459	442	444	131,500	222
2011-05-12	443	448	434	448	91,600	224
2011-05-11	440	444	439	442	48,700	221
2011-05-10	445	446	435	440	67,400	220
2011-05-09	449	449	434	438	69,400	219
2011-05-06	447	447	431	443	78,500	221.50
2011-05-02	439	452	436	447	173,800	223.50
2011-04-28	427	434	427	431	85,900	215.50
2011-04-27	421	427	416	426	101,600	213
2011-04-26	423	425	417	421	58,900	210.50
2011-04-25	420	423	415	422	93,400	211
2011-04-22	406	415	406	415	67,400	207.50
2011-04-21	414	415	408	412	58,800	206
2011-04-20	412	416	407	407	103,800	203.50
2011-04-19	415	417	408	415	74,100	207.50
2011-04-18	422	425	417	419	105,800	209.50
2011-04-15	429	431	419	421	115,600	210.50
2011-04-14	432	435	429	432	76,100	216
2011-04-13	423	439	423	438	50,000	219
2011-04-12	440	442	428	430	99,300	215
2011-04-11	430	442	430	442	105,300	221
2011-04-08	428	436	420	427	143,400	213.50
2011-04-07	436	439	426	428	52,900	214
2011-04-06	436	442	426	428	120,800	214
2011-04-05	454	454	439	439	170,500	219.50
2011-04-04	454	468	451	454	164,600	227
2011-04-01	446	454	440	446	220,500	223
2011-03-31	440	447	433	438	172,100	219
2011-03-30	427	440	423	434	194,900	217
2011-03-29	418	429	410	419	276,700	209.50
2011-03-28	442	442	422	427	460,000	213.50
2011-03-25	452	458	437	442	222,600	221
2011-03-24	478	490	444	444	261,200	222
2011-03-23	498	498	475	483	169,400	241.50
2011-03-22	491	499	485	493	212,100	246.50
2011-03-18	425	460	425	459	214,700	229.50
2011-03-17	410	435	409	424	246,800	212
2011-03-16	397	465	397	436	229,800	218
2011-03-15	475	481	388	390	327,500	195
2011-03-14	468	497	468	468	204,700	234
2011-03-11	581	587	568	568	190,300	284
2011-03-10	621	622	592	594	107,900	297
2011-03-09	640	642	618	621	137,000	310.50
2011-03-08	638	643	631	638	90,100	319
2011-03-07	647	647	637	638	54,600	319
2011-03-04	655	658	639	645	70,600	322.50
2011-03-03	649	651	645	647	24,000	323.50
2011-03-02	649	657	644	644	92,600	322
2011-03-01	653	660	648	660	71,600	330
2011-02-28	639	649	628	643	95,300	321.50
2011-02-25	617	636	614	636	102,400	318
2011-02-24	635	636	615	618	153,700	309
2011-02-23	649	658	638	641	123,400	320.50
2011-02-22	680	680	656	659	159,100	329.50
2011-02-21	655	683	647	683	275,400	341.50
2011-02-18	656	656	644	649	82,100	324.50
2011-02-17	642	657	638	653	168,200	326.50
2011-02-16	640	642	630	635	123,400	317.50
2011-02-15	628	647	627	641	139,200	320.50
2011-02-14	625	632	623	628	110,800	314
2011-02-10	619	627	619	625	121,000	312.50
2011-02-09	635	636	606	619	287,200	309.50
2011-02-08	649	649	630	636	270,700	318
2011-02-07	663	663	626	646	529,400	323
2011-02-04	683	686	668	673	120,100	336.50
2011-02-03	670	689	665	689	105,500	344.50
2011-02-02	661	668	660	666	78,900	333
2011-02-01	648	670	648	651	74,900	325.50
2011-01-31	642	660	638	649	183,400	324.50
2011-01-28	681	682	663	672	137,200	336
2011-01-27	671	685	661	679	111,200	339.50
2011-01-26	665	674	663	673	57,800	336.50
2011-01-25	650	675	650	664	65,300	332
2011-01-24	644	659	632	656	90,400	328
2011-01-21	678	678	633	652	298,900	326
2011-01-20	690	692	671	677	77,700	338.50
2011-01-19	687	690	675	688	125,200	344
2011-01-18	661	681	653	677	103,400	338.50
2011-01-17	671	674	661	662	96,400	331
2011-01-14	683	685	669	670	106,100	335
2011-01-13	680	691	671	683	128,700	341.50
2011-01-12	696	696	671	671	134,400	335.50
2011-01-11	688	698	686	688	126,100	344
2011-01-07	673	683	668	683	97,100	341.50
2011-01-06	670	676	666	670	90,100	335
2011-01-05	667	671	664	667	57,100	333.50
2011-01-04	665	668	662	662	78,400	331

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 [2011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 [2011年度]