8881 (株)日神グループホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	523	541	512	536	128,400	268
2012-12-27	555	558	528	532	279,400	266
2012-12-26	505	562	505	562	408,200	281
2012-12-25	468	504	468	498	214,200	249
2012-12-21	461	465	451	459	131,600	229.50
2012-12-20	462	462	455	459	77,300	229.50
2012-12-19	468	469	457	461	107,300	230.50
2012-12-18	449	469	448	459	171,200	229.50
2012-12-17	444	448	442	443	90,600	221.50
2012-12-14	440	441	436	436	44,900	218
2012-12-13	442	444	440	440	69,500	220
2012-12-12	443	443	438	441	41,500	220.50
2012-12-11	441	442	436	438	32,100	219
2012-12-10	447	447	438	438	37,900	219
2012-12-07	453	454	443	445	65,300	222.50
2012-12-06	447	452	443	451	86,900	225.50
2012-12-05	446	449	443	447	34,800	223.50
2012-12-04	452	452	447	448	48,800	224
2012-12-03	443	453	443	452	79,500	226
2012-11-30	446	446	438	440	90,700	220
2012-11-29	432	445	432	443	96,900	221.50
2012-11-28	425	431	421	430	50,400	215
2012-11-27	421	425	419	425	35,800	212.50
2012-11-26	426	428	419	419	73,000	209.50
2012-11-22	423	425	419	422	52,700	211
2012-11-21	423	424	418	422	53,100	211
2012-11-20	421	423	416	421	78,800	210.50
2012-11-19	420	426	416	419	145,800	209.50
2012-11-16	412	425	411	417	119,200	208.50
2012-11-15	400	407	399	405	90,800	202.50
2012-11-14	401	401	395	399	47,500	199.50
2012-11-13	397	398	394	397	41,100	198.50
2012-11-12	407	407	396	396	69,600	198
2012-11-09	411	412	405	406	59,600	203
2012-11-08	419	420	414	414	25,500	207
2012-11-07	424	424	420	420	40,600	210
2012-11-06	425	432	420	421	64,600	210.50
2012-11-05	435	436	428	428	45,800	214
2012-11-02	430	439	429	434	38,700	217
2012-11-01	423	429	422	426	40,600	213
2012-10-31	423	427	422	425	69,200	212.50
2012-10-30	426	433	425	425	76,600	212.50
2012-10-29	430	435	430	431	31,600	215.50
2012-10-26	438	441	432	433	32,500	216.50
2012-10-25	441	441	435	440	33,300	220
2012-10-24	443	445	440	441	20,700	220.50
2012-10-23	445	447	440	443	34,200	221.50
2012-10-22	444	453	442	448	45,100	224
2012-10-19	456	462	452	461	27,000	230.50
2012-10-18	451	460	451	455	25,500	227.50
2012-10-17	449	451	444	450	27,100	225
2012-10-16	439	447	436	443	23,600	221.50
2012-10-15	438	440	436	439	5,300	219.50
2012-10-12	437	444	436	438	8,100	219
2012-10-11	432	441	431	439	23,800	219.50
2012-10-10	440	441	434	437	27,700	218.50
2012-10-09	454	456	445	447	19,800	223.50
2012-10-05	450	457	441	455	30,200	227.50
2012-10-04	434	450	434	448	26,000	224
2012-10-03	436	441	433	437	20,300	218.50
2012-10-02	443	445	439	440	20,600	220
2012-10-01	451	451	438	443	33,200	221.50
2012-09-28	457	461	453	456	23,400	228
2012-09-27	455	456	449	455	21,200	227.50
2012-09-26	446	464	446	456	23,600	228
2012-09-25	445	455	444	454	19,700	227
2012-09-24	457	469	448	449	21,000	224.50
2012-09-21	460	460	455	458	19,600	229
2012-09-20	473	475	464	464	32,400	232
2012-09-19	465	485	464	477	67,000	238.50
2012-09-18	456	468	453	467	45,800	233.50
2012-09-14	430	449	430	448	57,200	224
2012-09-13	424	430	424	425	19,700	212.50
2012-09-12	420	434	420	431	29,000	215.50
2012-09-11	425	428	420	425	17,500	212.50
2012-09-10	429	431	422	430	8,200	215
2012-09-07	430	436	424	426	11,200	213
2012-09-06	421	422	410	419	20,800	209.50
2012-09-05	433	434	422	424	30,800	212
2012-09-04	439	442	433	434	26,800	217
2012-09-03	434	448	433	444	26,100	222
2012-08-31	438	440	433	433	23,400	216.50
2012-08-30	440	442	438	442	17,200	221
2012-08-29	438	444	437	443	14,700	221.50
2012-08-28	447	449	436	438	25,100	219
2012-08-27	445	448	443	443	14,500	221.50
2012-08-24	450	450	438	443	22,100	221.50
2012-08-23	456	457	451	453	13,100	226.50
2012-08-22	461	462	451	457	21,900	228.50
2012-08-21	461	468	460	461	13,800	230.50
2012-08-20	465	467	457	459	20,100	229.50
2012-08-17	457	462	453	462	30,300	231
2012-08-16	459	459	449	451	19,700	225.50
2012-08-15	460	460	451	458	10,000	229
2012-08-14	445	462	445	459	19,500	229.50
2012-08-13	451	452	446	451	5,800	225.50
2012-08-10	449	454	448	453	9,500	226.50
2012-08-09	451	452	443	448	13,800	224
2012-08-08	452	453	444	448	18,700	224
2012-08-07	444	448	443	447	16,700	223.50
2012-08-06	446	456	442	446	38,000	223
2012-08-03	459	475	452	467	37,500	233.50
2012-08-02	455	460	450	452	23,000	226
2012-08-01	450	455	448	453	13,300	226.50
2012-07-31	456	463	455	459	52,800	229.50
2012-07-30	462	468	460	465	36,400	232.50
2012-07-27	453	460	452	457	22,500	228.50
2012-07-26	444	450	437	449	27,200	224.50
2012-07-25	436	444	428	436	42,400	218
2012-07-24	430	443	430	436	26,700	218
2012-07-23	448	450	438	438	37,800	219
2012-07-20	475	475	451	455	36,400	227.50
2012-07-19	466	473	459	467	20,100	233.50
2012-07-18	465	475	457	462	41,400	231
2012-07-17	465	482	459	461	42,300	230.50
2012-07-13	457	471	453	462	29,600	231
2012-07-12	466	493	459	462	57,900	231
2012-07-11	465	468	450	466	55,300	233
2012-07-10	474	485	463	466	50,700	233
2012-07-09	488	493	481	482	45,800	241
2012-07-06	492	508	492	495	34,800	247.50
2012-07-05	506	510	498	498	31,300	249
2012-07-04	521	521	510	516	107,700	258
2012-07-03	510	520	510	514	66,700	257
2012-07-02	497	515	497	507	147,800	253.50
2012-06-29	489	497	482	492	87,600	246
2012-06-28	477	492	475	492	49,000	246
2012-06-27	443	474	443	472	46,400	236
2012-06-26	447	453	438	443	74,300	221.50
2012-06-25	459	461	455	455	17,300	227.50
2012-06-22	454	457	450	452	39,600	226
2012-06-21	457	464	456	462	27,700	231
2012-06-20	451	459	451	456	41,200	228
2012-06-19	456	459	449	452	54,500	226
2012-06-18	455	460	452	454	22,100	227
2012-06-15	455	455	442	443	22,800	221.50
2012-06-14	441	446	440	441	9,700	220.50
2012-06-13	455	457	441	441	33,300	220.50
2012-06-12	434	454	434	454	47,300	227
2012-06-11	430	444	429	442	42,300	221
2012-06-08	435	435	420	426	51,000	213
2012-06-07	435	439	429	434	59,800	217
2012-06-06	424	432	424	429	45,800	214.50
2012-06-05	407	420	406	416	42,900	208
2012-06-04	401	411	397	404	71,500	202
2012-06-01	434	436	417	418	85,000	209
2012-05-31	447	447	435	442	82,100	221
2012-05-30	471	471	456	463	76,100	231.50
2012-05-29	443	459	432	459	57,700	229.50
2012-05-28	442	448	436	444	67,300	222
2012-05-25	440	446	431	438	63,000	219
2012-05-24	431	436	423	435	102,900	217.50
2012-05-23	438	441	425	438	141,600	219
2012-05-22	433	439	424	438	71,500	219
2012-05-21	425	432	424	427	79,700	213.50
2012-05-18	432	432	413	420	103,400	210
2012-05-17	418	443	417	442	97,300	221
2012-05-16	419	420	406	415	117,400	207.50
2012-05-15	430	434	406	416	257,000	208
2012-05-14	455	458	432	444	311,800	222
2012-05-11	494	495	480	480	134,100	240
2012-05-10	487	498	486	497	67,000	248.50
2012-05-09	501	504	485	494	101,700	247
2012-05-08	487	501	484	501	64,100	250.50
2012-05-07	502	504	483	484	203,800	242
2012-05-02	503	514	503	512	51,200	256
2012-05-01	510	513	500	502	80,800	251
2012-04-27	516	535	505	510	149,800	255
2012-04-26	544	545	507	514	284,000	257
2012-04-25	533	544	533	542	90,500	271
2012-04-24	540	541	530	533	130,400	266.50
2012-04-23	557	557	542	544	93,500	272
2012-04-20	561	561	543	550	61,600	275
2012-04-19	552	575	551	556	95,300	278
2012-04-18	548	555	544	550	90,900	275
2012-04-17	560	560	538	538	68,600	269
2012-04-16	572	580	548	550	69,700	275
2012-04-13	561	572	559	571	112,900	285.50
2012-04-12	534	559	530	559	174,700	279.50
2012-04-11	537	544	526	528	364,300	264
2012-04-10	550	568	550	554	88,000	277
2012-04-09	566	568	550	553	90,200	276.50
2012-04-06	567	578	555	566	173,200	283
2012-04-05	555	575	543	562	245,800	281
2012-04-04	601	606	564	575	236,200	287.50
2012-04-03	614	617	588	600	150,200	300
2012-04-02	623	633	606	613	184,800	306.50
2012-03-30	613	626	612	623	163,600	311.50
2012-03-29	605	612	597	609	124,500	304.50
2012-03-28	594	627	590	605	244,700	302.50
2012-03-27	573	598	573	588	327,800	294
2012-03-26	597	597	563	563	299,200	281.50
2012-03-23	602	615	599	608	117,500	304
2012-03-22	619	628	603	608	194,200	304
2012-03-21	637	639	610	614	211,900	307
2012-03-19	650	656	633	643	127,300	321.50
2012-03-16	636	653	633	643	112,500	321.50
2012-03-15	662	662	630	641	243,900	320.50
2012-03-14	645	667	642	662	304,100	331
2012-03-13	633	647	623	635	369,000	317.50
2012-03-12	595	637	595	622	596,100	311
2012-03-09	569	576	557	562	187,000	281
2012-03-08	553	568	550	560	236,800	280
2012-03-07	546	558	545	553	64,200	276.50
2012-03-06	544	567	540	556	179,900	278
2012-03-05	548	553	540	541	93,200	270.50
2012-03-02	525	544	515	542	99,400	271
2012-03-01	532	541	510	515	96,200	257.50
2012-02-29	545	547	532	536	65,900	268
2012-02-28	524	549	524	547	85,800	273.50
2012-02-27	547	559	539	539	196,000	269.50
2012-02-24	537	543	535	542	38,100	271
2012-02-23	536	539	530	534	60,800	267
2012-02-22	530	541	519	540	55,900	270
2012-02-21	531	545	521	523	59,200	261.50
2012-02-20	520	543	520	530	127,300	265
2012-02-17	500	513	498	510	85,700	255
2012-02-16	494	507	488	497	60,600	248.50
2012-02-15	473	500	473	500	169,000	250
2012-02-14	467	472	459	472	52,200	236
2012-02-13	461	470	459	459	52,600	229.50
2012-02-10	470	471	458	458	16,700	229
2012-02-09	457	475	455	473	44,500	236.50
2012-02-08	453	456	450	456	36,000	228
2012-02-07	455	459	453	456	53,900	228
2012-02-06	462	471	456	456	73,500	228
2012-02-03	468	468	461	461	36,100	230.50
2012-02-02	461	465	461	463	9,000	231.50
2012-02-01	459	466	459	461	18,400	230.50
2012-01-31	456	462	456	457	25,400	228.50
2012-01-30	455	461	452	458	19,000	229
2012-01-27	450	464	450	453	25,800	226.50
2012-01-26	466	472	453	454	29,000	227
2012-01-25	478	478	462	467	45,200	233.50
2012-01-24	481	481	468	473	63,300	236.50
2012-01-23	468	482	467	476	58,700	238
2012-01-20	453	475	453	462	87,300	231
2012-01-19	451	453	449	451	24,800	225.50
2012-01-18	447	453	447	451	46,800	225.50
2012-01-17	440	447	439	444	22,700	222
2012-01-16	433	443	432	443	27,400	221.50
2012-01-13	430	437	430	434	17,700	217
2012-01-12	430	436	429	430	33,300	215
2012-01-11	436	437	428	428	23,100	214
2012-01-10	433	442	432	442	35,500	221
2012-01-06	433	434	431	431	11,400	215.50
2012-01-05	440	440	434	434	15,900	217
2012-01-04	436	445	435	444	33,100	222

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 [2012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 [2012年度]