8881 (株)日神グループホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 422 | 422 | 415 | 417 | 29,600 | 417 |
| 2015-12-29 | 412 | 420 | 410 | 418 | 49,900 | 418 |
| 2015-12-28 | 409 | 415 | 409 | 415 | 42,700 | 415 |
| 2015-12-25 | 411 | 411 | 401 | 411 | 68,500 | 411 |
| 2015-12-24 | 417 | 417 | 409 | 411 | 45,700 | 411 |
| 2015-12-22 | 417 | 422 | 408 | 411 | 92,900 | 411 |
| 2015-12-21 | 414 | 424 | 408 | 423 | 75,400 | 423 |
| 2015-12-18 | 422 | 432 | 419 | 420 | 82,800 | 420 |
| 2015-12-17 | 420 | 429 | 419 | 426 | 115,000 | 426 |
| 2015-12-16 | 410 | 419 | 410 | 418 | 97,700 | 418 |
| 2015-12-15 | 412 | 416 | 404 | 408 | 70,200 | 408 |
| 2015-12-14 | 406 | 417 | 406 | 416 | 75,900 | 416 |
| 2015-12-11 | 408 | 426 | 408 | 416 | 117,500 | 416 |
| 2015-12-10 | 422 | 426 | 416 | 424 | 97,500 | 424 |
| 2015-12-09 | 416 | 429 | 415 | 429 | 111,300 | 429 |
| 2015-12-08 | 410 | 425 | 404 | 424 | 94,800 | 424 |
| 2015-12-07 | 409 | 415 | 407 | 408 | 61,500 | 408 |
| 2015-12-04 | 406 | 409 | 402 | 407 | 69,900 | 407 |
| 2015-12-03 | 409 | 412 | 406 | 409 | 143,200 | 409 |
| 2015-12-02 | 412 | 417 | 410 | 410 | 136,800 | 410 |
| 2015-12-01 | 415 | 419 | 413 | 416 | 50,900 | 416 |
| 2015-11-30 | 421 | 424 | 411 | 415 | 125,300 | 415 |
| 2015-11-27 | 423 | 424 | 418 | 421 | 61,800 | 421 |
| 2015-11-26 | 428 | 429 | 422 | 425 | 89,600 | 425 |
| 2015-11-25 | 432 | 435 | 425 | 428 | 83,000 | 428 |
| 2015-11-24 | 429 | 434 | 425 | 434 | 59,900 | 434 |
| 2015-11-20 | 435 | 435 | 416 | 431 | 91,200 | 431 |
| 2015-11-19 | 436 | 442 | 433 | 435 | 65,500 | 435 |
| 2015-11-18 | 430 | 435 | 428 | 433 | 61,800 | 433 |
| 2015-11-17 | 431 | 433 | 424 | 429 | 121,900 | 429 |
| 2015-11-16 | 429 | 437 | 427 | 431 | 64,500 | 431 |
| 2015-11-13 | 431 | 436 | 430 | 435 | 59,500 | 435 |
| 2015-11-12 | 437 | 438 | 433 | 436 | 57,200 | 436 |
| 2015-11-11 | 432 | 443 | 430 | 440 | 92,700 | 440 |
| 2015-11-10 | 432 | 439 | 431 | 434 | 75,500 | 434 |
| 2015-11-09 | 437 | 442 | 431 | 436 | 111,200 | 436 |
| 2015-11-06 | 434 | 442 | 432 | 437 | 51,600 | 437 |
| 2015-11-05 | 433 | 440 | 433 | 435 | 49,400 | 435 |
| 2015-11-04 | 442 | 447 | 426 | 433 | 264,600 | 433 |
| 2015-11-02 | 415 | 425 | 406 | 418 | 94,600 | 418 |
| 2015-10-30 | 420 | 424 | 414 | 419 | 65,000 | 419 |
| 2015-10-29 | 430 | 430 | 414 | 425 | 86,400 | 425 |
| 2015-10-28 | 420 | 429 | 417 | 427 | 80,800 | 427 |
| 2015-10-27 | 421 | 424 | 417 | 421 | 74,400 | 421 |
| 2015-10-26 | 422 | 425 | 417 | 423 | 121,800 | 423 |
| 2015-10-23 | 416 | 435 | 411 | 422 | 609,700 | 422 |
| 2015-10-22 | 389 | 394 | 386 | 392 | 38,800 | 392 |
| 2015-10-21 | 389 | 397 | 387 | 395 | 44,900 | 395 |
| 2015-10-20 | 395 | 395 | 388 | 392 | 22,500 | 392 |
| 2015-10-19 | 395 | 395 | 386 | 395 | 19,900 | 395 |
| 2015-10-16 | 395 | 398 | 375 | 396 | 91,000 | 396 |
| 2015-10-15 | 394 | 395 | 390 | 395 | 29,800 | 395 |
| 2015-10-14 | 398 | 398 | 389 | 393 | 50,000 | 393 |
| 2015-10-13 | 392 | 399 | 391 | 398 | 29,300 | 398 |
| 2015-10-09 | 394 | 398 | 390 | 398 | 29,200 | 398 |
| 2015-10-08 | 387 | 394 | 386 | 394 | 36,700 | 394 |
| 2015-10-07 | 386 | 391 | 384 | 389 | 31,200 | 389 |
| 2015-10-06 | 386 | 390 | 383 | 387 | 31,800 | 387 |
| 2015-10-05 | 382 | 385 | 375 | 384 | 35,300 | 384 |
| 2015-10-02 | 372 | 388 | 371 | 383 | 55,100 | 383 |
| 2015-10-01 | 383 | 383 | 372 | 380 | 37,700 | 380 |
| 2015-09-30 | 376 | 382 | 369 | 377 | 27,800 | 377 |
| 2015-09-29 | 371 | 375 | 366 | 369 | 42,100 | 369 |
| 2015-09-28 | 382 | 382 | 374 | 378 | 31,700 | 378 |
| 2015-09-25 | 370 | 377 | 369 | 377 | 38,100 | 377 |
| 2015-09-24 | 375 | 375 | 368 | 372 | 45,600 | 372 |
| 2015-09-18 | 380 | 387 | 374 | 376 | 50,600 | 376 |
| 2015-09-17 | 371 | 385 | 371 | 383 | 47,000 | 383 |
| 2015-09-16 | 373 | 374 | 367 | 373 | 57,000 | 373 |
| 2015-09-15 | 374 | 376 | 371 | 373 | 58,200 | 373 |
| 2015-09-14 | 379 | 379 | 373 | 375 | 26,000 | 375 |
| 2015-09-11 | 374 | 382 | 373 | 379 | 93,800 | 379 |
| 2015-09-10 | 386 | 386 | 376 | 382 | 24,900 | 382 |
| 2015-09-09 | 379 | 390 | 376 | 388 | 29,600 | 388 |
| 2015-09-08 | 374 | 380 | 371 | 372 | 30,300 | 372 |
| 2015-09-07 | 376 | 378 | 369 | 377 | 26,100 | 377 |
| 2015-09-04 | 386 | 386 | 372 | 381 | 25,100 | 381 |
| 2015-09-03 | 384 | 388 | 379 | 382 | 25,400 | 382 |
| 2015-09-02 | 378 | 392 | 378 | 383 | 46,300 | 383 |
| 2015-09-01 | 392 | 392 | 384 | 386 | 47,600 | 386 |
| 2015-08-31 | 399 | 399 | 390 | 397 | 29,400 | 397 |
| 2015-08-28 | 398 | 406 | 394 | 400 | 76,200 | 400 |
| 2015-08-27 | 399 | 399 | 385 | 392 | 79,300 | 392 |
| 2015-08-26 | 394 | 402 | 381 | 394 | 117,600 | 394 |
| 2015-08-25 | 375 | 410 | 369 | 410 | 75,700 | 410 |
| 2015-08-24 | 406 | 414 | 380 | 406 | 96,200 | 406 |
| 2015-08-21 | 413 | 417 | 412 | 416 | 85,500 | 416 |
| 2015-08-20 | 429 | 429 | 420 | 421 | 26,900 | 421 |
| 2015-08-19 | 422 | 430 | 422 | 429 | 40,400 | 429 |
| 2015-08-18 | 428 | 428 | 423 | 426 | 21,600 | 426 |
| 2015-08-17 | 426 | 428 | 423 | 428 | 27,600 | 428 |
| 2015-08-14 | 426 | 430 | 426 | 428 | 28,400 | 428 |
| 2015-08-13 | 428 | 431 | 427 | 429 | 24,400 | 429 |
| 2015-08-12 | 431 | 436 | 428 | 431 | 60,100 | 431 |
| 2015-08-11 | 435 | 437 | 432 | 435 | 44,700 | 435 |
| 2015-08-10 | 430 | 435 | 426 | 435 | 32,700 | 435 |
| 2015-08-07 | 428 | 432 | 427 | 431 | 25,000 | 431 |
| 2015-08-06 | 433 | 433 | 428 | 430 | 45,900 | 430 |
| 2015-08-05 | 425 | 433 | 425 | 431 | 48,800 | 431 |
| 2015-08-04 | 422 | 427 | 421 | 427 | 76,300 | 427 |
| 2015-08-03 | 428 | 434 | 421 | 425 | 62,900 | 425 |
| 2015-07-31 | 429 | 429 | 424 | 427 | 59,100 | 427 |
| 2015-07-30 | 424 | 429 | 424 | 429 | 26,000 | 429 |
| 2015-07-29 | 423 | 426 | 422 | 425 | 19,300 | 425 |
| 2015-07-28 | 420 | 424 | 418 | 422 | 35,000 | 422 |
| 2015-07-27 | 424 | 426 | 421 | 422 | 29,800 | 422 |
| 2015-07-24 | 422 | 428 | 421 | 425 | 60,900 | 425 |
| 2015-07-23 | 423 | 429 | 419 | 420 | 44,300 | 420 |
| 2015-07-22 | 434 | 434 | 422 | 423 | 63,200 | 423 |
| 2015-07-21 | 437 | 437 | 431 | 435 | 32,200 | 435 |
| 2015-07-17 | 436 | 437 | 431 | 431 | 31,200 | 431 |
| 2015-07-16 | 435 | 442 | 434 | 435 | 47,300 | 435 |
| 2015-07-15 | 434 | 448 | 433 | 436 | 81,200 | 436 |
| 2015-07-14 | 433 | 434 | 432 | 434 | 24,500 | 434 |
| 2015-07-13 | 426 | 432 | 426 | 428 | 33,100 | 428 |
| 2015-07-10 | 422 | 428 | 418 | 422 | 77,600 | 422 |
| 2015-07-09 | 416 | 425 | 409 | 423 | 54,100 | 423 |
| 2015-07-08 | 437 | 439 | 423 | 423 | 70,100 | 423 |
| 2015-07-07 | 436 | 443 | 436 | 437 | 37,700 | 437 |
| 2015-07-06 | 435 | 437 | 433 | 435 | 32,500 | 435 |
| 2015-07-03 | 440 | 444 | 440 | 443 | 23,900 | 443 |
| 2015-07-02 | 446 | 448 | 439 | 439 | 26,800 | 439 |
| 2015-07-01 | 438 | 442 | 437 | 441 | 30,300 | 441 |
| 2015-06-30 | 435 | 439 | 433 | 438 | 41,300 | 438 |
| 2015-06-29 | 432 | 437 | 431 | 435 | 61,800 | 435 |
| 2015-06-26 | 448 | 449 | 446 | 446 | 27,900 | 446 |
| 2015-06-25 | 453 | 453 | 448 | 448 | 44,100 | 448 |
| 2015-06-24 | 451 | 457 | 446 | 453 | 53,500 | 453 |
| 2015-06-23 | 448 | 453 | 444 | 451 | 74,900 | 451 |
| 2015-06-22 | 441 | 449 | 438 | 448 | 42,500 | 448 |
| 2015-06-19 | 441 | 443 | 433 | 440 | 86,200 | 440 |
| 2015-06-18 | 443 | 443 | 429 | 438 | 112,300 | 438 |
| 2015-06-17 | 446 | 448 | 442 | 442 | 58,500 | 442 |
| 2015-06-16 | 450 | 450 | 445 | 445 | 53,700 | 445 |
| 2015-06-15 | 452 | 455 | 448 | 450 | 51,600 | 450 |
| 2015-06-12 | 457 | 458 | 451 | 453 | 106,500 | 453 |
| 2015-06-11 | 456 | 462 | 456 | 458 | 33,300 | 458 |
| 2015-06-10 | 457 | 462 | 452 | 453 | 46,900 | 453 |
| 2015-06-09 | 458 | 462 | 458 | 459 | 44,700 | 459 |
| 2015-06-08 | 459 | 462 | 458 | 461 | 22,800 | 461 |
| 2015-06-05 | 457 | 459 | 457 | 457 | 14,000 | 457 |
| 2015-06-04 | 458 | 460 | 456 | 457 | 23,600 | 457 |
| 2015-06-03 | 458 | 460 | 454 | 458 | 36,700 | 458 |
| 2015-06-02 | 460 | 463 | 459 | 460 | 17,100 | 460 |
| 2015-06-01 | 463 | 463 | 458 | 461 | 24,000 | 461 |
| 2015-05-29 | 464 | 464 | 458 | 462 | 56,000 | 462 |
| 2015-05-28 | 461 | 464 | 461 | 463 | 33,900 | 463 |
| 2015-05-27 | 461 | 466 | 455 | 458 | 66,500 | 458 |
| 2015-05-26 | 464 | 467 | 462 | 465 | 45,800 | 465 |
| 2015-05-25 | 463 | 465 | 461 | 462 | 36,500 | 462 |
| 2015-05-22 | 457 | 462 | 454 | 460 | 60,000 | 460 |
| 2015-05-21 | 460 | 466 | 456 | 459 | 78,400 | 459 |
| 2015-05-20 | 456 | 464 | 456 | 459 | 69,100 | 459 |
| 2015-05-19 | 456 | 458 | 453 | 458 | 38,900 | 458 |
| 2015-05-18 | 453 | 459 | 450 | 456 | 57,700 | 456 |
| 2015-05-15 | 452 | 453 | 445 | 448 | 106,700 | 448 |
| 2015-05-14 | 452 | 458 | 451 | 453 | 68,100 | 453 |
| 2015-05-13 | 468 | 469 | 450 | 453 | 130,000 | 453 |
| 2015-05-12 | 478 | 478 | 473 | 476 | 21,300 | 476 |
| 2015-05-11 | 478 | 482 | 476 | 480 | 89,700 | 480 |
| 2015-05-08 | 467 | 473 | 465 | 472 | 77,100 | 472 |
| 2015-05-07 | 463 | 467 | 463 | 467 | 32,900 | 467 |
| 2015-05-01 | 466 | 470 | 463 | 467 | 99,700 | 467 |
| 2015-04-30 | 470 | 472 | 465 | 470 | 63,600 | 470 |
| 2015-04-28 | 473 | 474 | 470 | 473 | 34,200 | 473 |
| 2015-04-27 | 472 | 473 | 467 | 469 | 42,900 | 469 |
| 2015-04-24 | 475 | 476 | 474 | 474 | 27,800 | 474 |
| 2015-04-23 | 481 | 481 | 477 | 478 | 36,300 | 478 |
| 2015-04-22 | 474 | 481 | 471 | 478 | 87,400 | 478 |
| 2015-04-21 | 471 | 474 | 468 | 471 | 65,200 | 471 |
| 2015-04-20 | 477 | 477 | 469 | 472 | 59,500 | 472 |
| 2015-04-17 | 476 | 482 | 473 | 477 | 73,000 | 477 |
| 2015-04-16 | 476 | 479 | 473 | 476 | 78,300 | 476 |
| 2015-04-15 | 475 | 477 | 474 | 476 | 50,600 | 476 |
| 2015-04-14 | 476 | 477 | 474 | 477 | 34,700 | 477 |
| 2015-04-13 | 474 | 477 | 472 | 477 | 25,300 | 477 |
| 2015-04-10 | 476 | 477 | 473 | 474 | 51,100 | 474 |
| 2015-04-09 | 477 | 477 | 472 | 474 | 42,800 | 474 |
| 2015-04-08 | 475 | 479 | 470 | 474 | 75,000 | 474 |
| 2015-04-07 | 470 | 474 | 470 | 473 | 75,500 | 473 |
| 2015-04-06 | 470 | 473 | 468 | 470 | 37,900 | 470 |
| 2015-04-03 | 469 | 475 | 467 | 472 | 43,700 | 472 |
| 2015-04-02 | 463 | 467 | 457 | 467 | 75,600 | 467 |
| 2015-04-01 | 461 | 466 | 458 | 463 | 56,500 | 463 |
| 2015-03-31 | 468 | 473 | 460 | 460 | 65,700 | 460 |
| 2015-03-30 | 462 | 464 | 458 | 460 | 44,200 | 460 |
| 2015-03-27 | 462 | 469 | 450 | 458 | 56,100 | 458 |
| 2015-03-26 | 468 | 475 | 465 | 466 | 110,500 | 466 |
| 2015-03-25 | 472 | 477 | 469 | 471 | 74,500 | 471 |
| 2015-03-24 | 470 | 474 | 468 | 473 | 47,500 | 473 |
| 2015-03-23 | 472 | 473 | 468 | 472 | 49,600 | 472 |
| 2015-03-20 | 467 | 472 | 465 | 471 | 70,900 | 471 |
| 2015-03-19 | 465 | 469 | 464 | 467 | 51,600 | 467 |
| 2015-03-18 | 463 | 467 | 462 | 463 | 50,100 | 463 |
| 2015-03-17 | 468 | 468 | 463 | 466 | 36,100 | 466 |
| 2015-03-16 | 468 | 469 | 463 | 463 | 62,100 | 463 |
| 2015-03-13 | 465 | 467 | 460 | 465 | 102,400 | 465 |
| 2015-03-12 | 455 | 464 | 455 | 460 | 48,100 | 460 |
| 2015-03-11 | 450 | 454 | 450 | 452 | 57,400 | 452 |
| 2015-03-10 | 459 | 459 | 451 | 453 | 37,000 | 453 |
| 2015-03-09 | 460 | 460 | 452 | 453 | 39,100 | 453 |
| 2015-03-06 | 453 | 462 | 453 | 459 | 47,500 | 459 |
| 2015-03-05 | 456 | 457 | 451 | 451 | 38,900 | 451 |
| 2015-03-04 | 461 | 461 | 451 | 452 | 109,500 | 452 |
| 2015-03-03 | 466 | 468 | 458 | 460 | 84,100 | 460 |
| 2015-03-02 | 471 | 473 | 466 | 467 | 76,200 | 467 |
| 2015-02-27 | 476 | 477 | 466 | 470 | 126,100 | 470 |
| 2015-02-26 | 476 | 480 | 473 | 477 | 66,600 | 477 |
| 2015-02-25 | 491 | 492 | 470 | 472 | 248,400 | 472 |
| 2015-02-24 | 490 | 495 | 490 | 491 | 34,700 | 491 |
| 2015-02-23 | 495 | 497 | 490 | 492 | 42,200 | 492 |
| 2015-02-20 | 498 | 498 | 491 | 495 | 26,800 | 495 |
| 2015-02-19 | 490 | 495 | 488 | 493 | 61,200 | 493 |
| 2015-02-18 | 494 | 499 | 491 | 495 | 65,700 | 495 |
| 2015-02-17 | 492 | 494 | 487 | 490 | 40,300 | 490 |
| 2015-02-16 | 487 | 497 | 480 | 492 | 99,400 | 492 |
| 2015-02-13 | 479 | 485 | 477 | 483 | 82,000 | 483 |
| 2015-02-12 | 471 | 479 | 468 | 476 | 40,800 | 476 |
| 2015-02-10 | 473 | 475 | 457 | 466 | 68,900 | 466 |
| 2015-02-09 | 479 | 480 | 475 | 476 | 30,400 | 476 |
| 2015-02-06 | 480 | 484 | 480 | 482 | 17,800 | 482 |
| 2015-02-05 | 479 | 485 | 477 | 481 | 45,000 | 481 |
| 2015-02-04 | 475 | 487 | 475 | 487 | 78,600 | 487 |
| 2015-02-03 | 476 | 479 | 468 | 479 | 119,100 | 479 |
| 2015-02-02 | 479 | 486 | 474 | 483 | 114,500 | 483 |
| 2015-01-30 | 482 | 487 | 481 | 487 | 65,600 | 487 |
| 2015-01-29 | 476 | 481 | 475 | 481 | 81,300 | 481 |
| 2015-01-28 | 477 | 482 | 476 | 480 | 49,700 | 480 |
| 2015-01-27 | 475 | 479 | 474 | 478 | 32,300 | 478 |
| 2015-01-26 | 474 | 476 | 472 | 476 | 24,900 | 476 |
| 2015-01-23 | 472 | 477 | 471 | 475 | 40,500 | 475 |
| 2015-01-22 | 475 | 475 | 462 | 468 | 51,800 | 468 |
| 2015-01-21 | 475 | 476 | 472 | 473 | 21,000 | 473 |
| 2015-01-20 | 471 | 480 | 471 | 477 | 26,300 | 477 |
| 2015-01-19 | 472 | 476 | 469 | 471 | 40,000 | 471 |
| 2015-01-16 | 471 | 476 | 468 | 471 | 53,900 | 471 |
| 2015-01-15 | 472 | 479 | 471 | 477 | 46,600 | 477 |
| 2015-01-14 | 473 | 479 | 471 | 472 | 37,700 | 472 |
| 2015-01-13 | 473 | 479 | 472 | 475 | 36,200 | 475 |
| 2015-01-09 | 480 | 482 | 477 | 481 | 35,500 | 481 |
| 2015-01-08 | 474 | 482 | 474 | 477 | 34,200 | 477 |
| 2015-01-07 | 472 | 479 | 472 | 474 | 26,500 | 474 |
| 2015-01-06 | 483 | 484 | 474 | 474 | 55,100 | 474 |
| 2015-01-05 | 487 | 492 | 483 | 484 | 55,900 | 484 |
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
