7814 (株)日本創発グループ 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 | 587 | 589 | 586 | 586 | 3,200 | 146.50 |
| 2015-12-29 | 574 | 589 | 574 | 586 | 2,100 | 146.50 |
| 2015-12-28 | 575 | 585 | 571 | 584 | 5,500 | 146 |
| 2015-12-25 | 586 | 588 | 585 | 586 | 10,500 | 146.50 |
| 2015-12-24 | 590 | 599 | 590 | 592 | 4,900 | 148 |
| 2015-12-22 | 595 | 599 | 592 | 598 | 5,500 | 149.50 |
| 2015-12-21 | 599 | 600 | 596 | 599 | 1,300 | 149.75 |
| 2015-12-18 | 597 | 600 | 595 | 598 | 6,700 | 149.50 |
| 2015-12-17 | 600 | 602 | 597 | 597 | 2,000 | 149.25 |
| 2015-12-16 | 599 | 599 | 595 | 595 | 2,600 | 148.75 |
| 2015-12-15 | 600 | 600 | 594 | 595 | 3,200 | 148.75 |
| 2015-12-14 | 595 | 601 | 591 | 595 | 9,500 | 148.75 |
| 2015-12-11 | 600 | 600 | 595 | 595 | 1,700 | 148.75 |
| 2015-12-10 | 598 | 598 | 594 | 597 | 1,500 | 149.25 |
| 2015-12-09 | 598 | 607 | 598 | 602 | 2,700 | 150.50 |
| 2015-12-08 | 599 | 600 | 599 | 599 | 1,800 | 149.75 |
| 2015-12-07 | 604 | 608 | 599 | 602 | 4,600 | 150.50 |
| 2015-12-04 | 606 | 606 | 604 | 604 | 700 | 151 |
| 2015-12-03 | 600 | 607 | 600 | 606 | 3,700 | 151.50 |
| 2015-12-02 | 600 | 602 | 598 | 600 | 5,700 | 150 |
| 2015-12-01 | 593 | 598 | 590 | 597 | 3,900 | 149.25 |
| 2015-11-30 | 593 | 600 | 591 | 592 | 9,000 | 148 |
| 2015-11-27 | 590 | 595 | 590 | 590 | 2,400 | 147.50 |
| 2015-11-26 | 590 | 596 | 588 | 596 | 3,900 | 149 |
| 2015-11-25 | 592 | 595 | 590 | 593 | 1,200 | 148.25 |
| 2015-11-24 | 592 | 592 | 590 | 590 | 1,900 | 147.50 |
| 2015-11-20 | 595 | 595 | 592 | 592 | 1,400 | 148 |
| 2015-11-19 | 590 | 597 | 590 | 590 | 2,700 | 147.50 |
| 2015-11-18 | 581 | 590 | 581 | 590 | 6,200 | 147.50 |
| 2015-11-17 | 578 | 586 | 578 | 584 | 6,500 | 146 |
| 2015-11-16 | 589 | 589 | 578 | 578 | 9,600 | 144.50 |
| 2015-11-13 | 591 | 591 | 588 | 590 | 1,700 | 147.50 |
| 2015-11-12 | 585 | 591 | 585 | 590 | 2,500 | 147.50 |
| 2015-11-11 | 577 | 589 | 577 | 589 | 9,500 | 147.25 |
| 2015-11-10 | 580 | 590 | 578 | 586 | 12,200 | 146.50 |
| 2015-11-09 | 605 | 605 | 582 | 586 | 31,400 | 146.50 |
| 2015-11-06 | 601 | 608 | 601 | 605 | 3,600 | 151.25 |
| 2015-11-05 | 601 | 606 | 595 | 606 | 43,400 | 151.50 |
| 2015-11-04 | 633 | 633 | 620 | 624 | 4,500 | 156 |
| 2015-11-02 | 613 | 629 | 613 | 628 | 7,500 | 157 |
| 2015-10-30 | 628 | 629 | 621 | 629 | 2,700 | 157.25 |
| 2015-10-29 | 621 | 630 | 621 | 630 | 4,700 | 157.50 |
| 2015-10-28 | 636 | 636 | 613 | 618 | 9,800 | 154.50 |
| 2015-10-27 | 613 | 636 | 613 | 636 | 7,100 | 159 |
| 2015-10-26 | 620 | 629 | 611 | 611 | 7,500 | 152.75 |
| 2015-10-23 | 632 | 632 | 620 | 620 | 5,300 | 155 |
| 2015-10-22 | 624 | 625 | 619 | 625 | 2,000 | 156.25 |
| 2015-10-21 | 626 | 626 | 622 | 624 | 1,200 | 156 |
| 2015-10-20 | 635 | 635 | 622 | 624 | 1,900 | 156 |
| 2015-10-19 | 632 | 632 | 624 | 630 | 1,600 | 157.50 |
| 2015-10-16 | 633 | 633 | 618 | 632 | 6,300 | 158 |
| 2015-10-15 | 621 | 624 | 618 | 624 | 3,700 | 156 |
| 2015-10-14 | 625 | 631 | 622 | 623 | 1,800 | 155.75 |
| 2015-10-13 | 637 | 637 | 625 | 635 | 9,200 | 158.75 |
| 2015-10-09 | 622 | 628 | 614 | 621 | 4,600 | 155.25 |
| 2015-10-08 | 617 | 623 | 617 | 618 | 2,200 | 154.50 |
| 2015-10-07 | 622 | 627 | 622 | 627 | 2,300 | 156.75 |
| 2015-10-06 | 622 | 622 | 615 | 618 | 3,000 | 154.50 |
| 2015-10-05 | 621 | 622 | 607 | 621 | 4,300 | 155.25 |
| 2015-10-02 | 611 | 617 | 605 | 617 | 1,500 | 154.25 |
| 2015-10-01 | 614 | 614 | 601 | 611 | 2,800 | 152.75 |
| 2015-09-30 | 609 | 616 | 596 | 608 | 5,300 | 152 |
| 2015-09-29 | 614 | 615 | 610 | 614 | 2,800 | 153.50 |
| 2015-09-28 | 613 | 616 | 593 | 614 | 3,500 | 153.50 |
| 2015-09-25 | 636 | 636 | 621 | 625 | 3,100 | 156.25 |
| 2015-09-24 | 644 | 645 | 630 | 639 | 7,700 | 159.75 |
| 2015-09-18 | 657 | 657 | 640 | 651 | 10,800 | 162.75 |
| 2015-09-17 | 644 | 655 | 643 | 651 | 23,100 | 162.75 |
| 2015-09-16 | 639 | 642 | 632 | 639 | 12,800 | 159.75 |
| 2015-09-15 | 636 | 637 | 621 | 628 | 10,100 | 157 |
| 2015-09-14 | 643 | 644 | 624 | 626 | 28,400 | 156.50 |
| 2015-09-11 | 644 | 645 | 603 | 613 | 33,900 | 153.25 |
| 2015-09-10 | 602 | 655 | 602 | 624 | 83,200 | 156 |
| 2015-09-09 | 590 | 605 | 590 | 592 | 14,100 | 148 |
| 2015-09-08 | 570 | 620 | 558 | 569 | 40,600 | 142.25 |
| 2015-09-07 | 561 | 579 | 560 | 570 | 4,900 | 142.50 |
| 2015-09-04 | 615 | 615 | 565 | 567 | 26,800 | 141.75 |
| 2015-09-03 | 596 | 635 | 596 | 605 | 36,300 | 151.25 |
| 2015-09-02 | 590 | 615 | 588 | 596 | 7,700 | 149 |
| 2015-09-01 | 615 | 689 | 590 | 590 | 49,100 | 147.50 |
| 2015-08-31 | 620 | 625 | 620 | 620 | 1,500 | 155 |
| 2015-08-28 | 605 | 625 | 605 | 624 | 11,300 | 156 |
| 2015-08-27 | 604 | 604 | 590 | 596 | 3,800 | 149 |
| 2015-08-26 | 580 | 603 | 580 | 592 | 4,700 | 148 |
| 2015-08-25 | 580 | 600 | 571 | 585 | 14,100 | 146.25 |
| 2015-08-24 | 611 | 621 | 599 | 602 | 17,100 | 150.50 |
| 2015-08-21 | 631 | 634 | 625 | 628 | 19,100 | 157 |
| 2015-08-20 | 638 | 638 | 635 | 636 | 4,800 | 159 |
| 2015-08-19 | 642 | 644 | 637 | 638 | 11,200 | 159.50 |
| 2015-08-18 | 648 | 648 | 642 | 642 | 1,100 | 160.50 |
| 2015-08-17 | 642 | 648 | 642 | 643 | 4,500 | 160.75 |
| 2015-08-14 | 642 | 651 | 642 | 648 | 7,500 | 162 |
| 2015-08-13 | 641 | 644 | 640 | 642 | 6,300 | 160.50 |
| 2015-08-12 | 644 | 645 | 640 | 642 | 11,300 | 160.50 |
| 2015-08-11 | 647 | 649 | 644 | 647 | 4,900 | 161.75 |
| 2015-08-10 | 650 | 653 | 646 | 646 | 5,000 | 161.50 |
| 2015-08-07 | 651 | 651 | 649 | 649 | 2,300 | 162.25 |
| 2015-08-06 | 652 | 655 | 652 | 654 | 2,200 | 163.50 |
| 2015-08-05 | 650 | 653 | 650 | 652 | 1,800 | 163 |
| 2015-08-04 | 652 | 653 | 649 | 653 | 2,000 | 163.25 |
| 2015-08-03 | 651 | 653 | 649 | 652 | 2,400 | 163 |
| 2015-07-31 | 651 | 653 | 651 | 651 | 2,300 | 162.75 |
| 2015-07-30 | 649 | 650 | 649 | 650 | 1,600 | 162.50 |
| 2015-07-29 | 649 | 651 | 647 | 647 | 4,300 | 161.75 |
| 2015-07-28 | 648 | 648 | 645 | 648 | 2,100 | 162 |
| 2015-07-27 | 650 | 650 | 648 | 649 | 1,900 | 162.25 |
| 2015-07-24 | 654 | 654 | 648 | 648 | 1,700 | 162 |
| 2015-07-23 | 650 | 651 | 646 | 650 | 4,800 | 162.50 |
| 2015-07-22 | 650 | 652 | 648 | 651 | 3,000 | 162.75 |
| 2015-07-21 | 650 | 650 | 649 | 649 | 500 | 162.25 |
| 2015-07-17 | 652 | 652 | 645 | 650 | 1,600 | 162.50 |
| 2015-07-16 | 650 | 651 | 647 | 651 | 2,200 | 162.75 |
| 2015-07-15 | 651 | 651 | 644 | 651 | 4,100 | 162.75 |
| 2015-07-14 | 649 | 652 | 644 | 650 | 2,900 | 162.50 |
| 2015-07-13 | 649 | 649 | 643 | 649 | 1,300 | 162.25 |
| 2015-07-10 | 640 | 648 | 640 | 648 | 300 | 162 |
| 2015-07-09 | 635 | 641 | 620 | 640 | 16,200 | 160 |
| 2015-07-08 | 645 | 650 | 639 | 644 | 10,500 | 161 |
| 2015-07-07 | 645 | 650 | 645 | 650 | 1,900 | 162.50 |
| 2015-07-06 | 649 | 649 | 645 | 646 | 2,300 | 161.50 |
| 2015-07-03 | 646 | 646 | 645 | 646 | 1,100 | 161.50 |
| 2015-07-02 | 651 | 651 | 644 | 645 | 11,300 | 161.25 |
| 2015-07-01 | 651 | 651 | 645 | 651 | 2,900 | 162.75 |
| 2015-06-30 | 646 | 693 | 643 | 644 | 51,100 | 161 |
| 2015-06-29 | 647 | 658 | 646 | 648 | 7,500 | 162 |
| 2015-06-26 | 650 | 655 | 646 | 653 | 8,700 | 163.25 |
| 2015-06-25 | 654 | 656 | 654 | 655 | 4,000 | 163.75 |
| 2015-06-24 | 654 | 654 | 653 | 654 | 2,600 | 163.50 |
| 2015-06-23 | 654 | 654 | 648 | 654 | 1,700 | 163.50 |
| 2015-06-22 | 650 | 653 | 647 | 649 | 3,500 | 162.25 |
| 2015-06-19 | 647 | 655 | 647 | 649 | 2,100 | 162.25 |
| 2015-06-18 | 655 | 656 | 648 | 648 | 3,700 | 162 |
| 2015-06-17 | 657 | 660 | 653 | 653 | 3,400 | 163.25 |
| 2015-06-16 | 651 | 658 | 650 | 655 | 3,700 | 163.75 |
| 2015-06-15 | 644 | 654 | 644 | 648 | 2,400 | 162 |
| 2015-06-12 | 650 | 650 | 644 | 644 | 3,600 | 161 |
| 2015-06-11 | 655 | 655 | 650 | 650 | 500 | 162.50 |
| 2015-06-10 | 654 | 654 | 644 | 648 | 8,200 | 162 |
| 2015-06-09 | 654 | 657 | 653 | 654 | 2,500 | 163.50 |
| 2015-06-08 | 656 | 661 | 654 | 654 | 2,200 | 163.50 |
| 2015-06-05 | 656 | 658 | 656 | 656 | 600 | 164 |
| 2015-06-04 | 660 | 660 | 653 | 660 | 7,800 | 165 |
| 2015-06-03 | 656 | 657 | 656 | 657 | 2,200 | 164.25 |
| 2015-06-02 | 659 | 659 | 656 | 658 | 1,700 | 164.50 |
| 2015-06-01 | 653 | 658 | 653 | 658 | 1,600 | 164.50 |
| 2015-05-29 | 651 | 658 | 650 | 653 | 7,200 | 163.25 |
| 2015-05-28 | 650 | 652 | 650 | 650 | 3,200 | 162.50 |
| 2015-05-27 | 651 | 652 | 649 | 652 | 3,100 | 163 |
| 2015-05-26 | 648 | 650 | 643 | 650 | 4,500 | 162.50 |
| 2015-05-25 | 646 | 647 | 645 | 647 | 3,200 | 161.75 |
| 2015-05-22 | 644 | 647 | 644 | 647 | 8,600 | 161.75 |
| 2015-05-21 | 645 | 645 | 643 | 643 | 1,700 | 160.75 |
| 2015-05-20 | 645 | 645 | 643 | 643 | 1,600 | 160.75 |
| 2015-05-19 | 643 | 644 | 641 | 644 | 6,200 | 161 |
| 2015-05-18 | 644 | 645 | 639 | 644 | 3,900 | 161 |
| 2015-05-15 | 642 | 645 | 642 | 645 | 1,800 | 161.25 |
| 2015-05-14 | 646 | 646 | 642 | 643 | 3,500 | 160.75 |
| 2015-05-13 | 645 | 645 | 644 | 645 | 1,500 | 161.25 |
| 2015-05-12 | 646 | 646 | 642 | 644 | 1,600 | 161 |
| 2015-05-11 | 644 | 646 | 644 | 646 | 2,500 | 161.50 |
| 2015-05-08 | 643 | 645 | 641 | 645 | 1,700 | 161.25 |
| 2015-05-07 | 643 | 643 | 641 | 641 | 700 | 160.25 |
| 2015-05-01 | 641 | 644 | 632 | 638 | 9,500 | 159.50 |
| 2015-04-30 | 651 | 652 | 642 | 642 | 7,400 | 160.50 |
| 2015-04-28 | 654 | 654 | 650 | 652 | 6,300 | 163 |
| 2015-04-27 | 653 | 656 | 653 | 654 | 1,300 | 163.50 |
| 2015-04-24 | 655 | 656 | 653 | 653 | 3,800 | 163.25 |
| 2015-04-23 | 656 | 656 | 653 | 654 | 900 | 163.50 |
| 2015-04-22 | 657 | 657 | 653 | 655 | 1,400 | 163.75 |
| 2015-04-21 | 658 | 658 | 654 | 656 | 1,000 | 164 |
| 2015-04-20 | 658 | 659 | 652 | 659 | 5,800 | 164.75 |
| 2015-04-17 | 652 | 659 | 652 | 658 | 3,900 | 164.50 |
| 2015-04-16 | 652 | 657 | 652 | 653 | 2,400 | 163.25 |
| 2015-04-15 | 653 | 656 | 653 | 653 | 3,300 | 163.25 |
| 2015-04-14 | 658 | 661 | 650 | 660 | 10,400 | 165 |
| 2015-04-13 | 660 | 660 | 654 | 658 | 2,500 | 164.50 |
| 2015-04-10 | 658 | 667 | 651 | 659 | 12,000 | 164.75 |
| 2015-04-09 | 653 | 658 | 650 | 654 | 10,500 | 163.50 |
| 2015-04-08 | 657 | 663 | 653 | 653 | 10,900 | 163.25 |
| 2015-04-07 | 660 | 669 | 655 | 660 | 13,200 | 165 |
| 2015-04-06 | 666 | 669 | 650 | 657 | 13,700 | 164.25 |
| 2015-04-03 | 679 | 681 | 646 | 666 | 59,900 | 166.50 |
| 2015-04-02 | 648 | 745 | 641 | 667 | 276,900 | 166.75 |
| 2015-04-01 | 644 | 645 | 644 | 645 | 3,400 | 161.25 |
| 2015-03-31 | 644 | 648 | 643 | 648 | 2,100 | 162 |
| 2015-03-30 | 645 | 645 | 644 | 644 | 3,600 | 161 |
| 2015-03-27 | 641 | 664 | 640 | 646 | 19,200 | 161.50 |
| 2015-03-26 | 647 | 647 | 642 | 643 | 2,100 | 160.75 |
| 2015-03-25 | 647 | 647 | 642 | 647 | 1,800 | 161.75 |
| 2015-03-24 | 646 | 646 | 643 | 643 | 1,500 | 160.75 |
| 2015-03-23 | 646 | 648 | 645 | 645 | 6,600 | 161.25 |
| 2015-03-20 | 638 | 647 | 636 | 646 | 11,400 | 161.50 |
| 2015-03-19 | 635 | 638 | 633 | 637 | 4,100 | 159.25 |
| 2015-03-18 | 634 | 638 | 633 | 636 | 4,800 | 159 |
| 2015-03-17 | 633 | 637 | 633 | 635 | 9,400 | 158.75 |
| 2015-03-16 | 633 | 635 | 633 | 634 | 4,700 | 158.50 |
| 2015-03-13 | 634 | 636 | 628 | 633 | 11,700 | 158.25 |
| 2015-03-12 | 636 | 637 | 634 | 634 | 2,600 | 158.50 |
| 2015-03-11 | 635 | 637 | 635 | 637 | 2,200 | 159.25 |
| 2015-03-10 | 631 | 634 | 631 | 632 | 900 | 158 |
| 2015-03-09 | 633 | 636 | 631 | 632 | 9,600 | 158 |
| 2015-03-06 | 633 | 635 | 631 | 634 | 2,400 | 158.50 |
| 2015-03-05 | 629 | 633 | 629 | 632 | 2,300 | 158 |
| 2015-03-04 | 634 | 634 | 630 | 631 | 1,200 | 157.75 |
| 2015-03-03 | 633 | 633 | 628 | 629 | 2,100 | 157.25 |
| 2015-03-02 | 633 | 633 | 627 | 630 | 4,500 | 157.50 |
| 2015-02-27 | 631 | 638 | 630 | 633 | 7,600 | 158.25 |
| 2015-02-26 | 629 | 634 | 625 | 633 | 4,400 | 158.25 |
| 2015-02-25 | 625 | 629 | 625 | 629 | 2,100 | 157.25 |
| 2015-02-24 | 620 | 625 | 620 | 625 | 3,400 | 156.25 |
| 2015-02-23 | 629 | 632 | 618 | 618 | 20,900 | 154.50 |
| 2015-02-20 | 628 | 631 | 627 | 628 | 4,800 | 157 |
| 2015-02-19 | 630 | 635 | 628 | 628 | 12,400 | 157 |
| 2015-02-18 | 630 | 635 | 630 | 635 | 3,100 | 158.75 |
| 2015-02-17 | 637 | 637 | 628 | 636 | 4,800 | 159 |
| 2015-02-16 | 633 | 634 | 628 | 630 | 8,400 | 157.50 |
| 2015-02-13 | 649 | 649 | 632 | 633 | 4,800 | 158.25 |
| 2015-02-12 | 649 | 650 | 639 | 649 | 7,800 | 162.25 |
| 2015-02-10 | 633 | 647 | 633 | 647 | 4,700 | 161.75 |
| 2015-02-09 | 630 | 639 | 630 | 639 | 4,700 | 159.75 |
| 2015-02-06 | 630 | 635 | 630 | 635 | 3,600 | 158.75 |
| 2015-02-05 | 631 | 633 | 628 | 630 | 4,800 | 157.50 |
| 2015-02-04 | 633 | 638 | 632 | 633 | 2,600 | 158.25 |
| 2015-02-03 | 645 | 645 | 632 | 633 | 3,300 | 158.25 |
| 2015-02-02 | 636 | 640 | 635 | 635 | 5,400 | 158.75 |
| 2015-01-30 | 650 | 650 | 640 | 640 | 3,200 | 160 |
| 2015-01-29 | 652 | 654 | 650 | 650 | 1,200 | 162.50 |
| 2015-01-28 | 652 | 652 | 645 | 647 | 1,600 | 161.75 |
| 2015-01-27 | 645 | 652 | 644 | 652 | 3,200 | 163 |
| 2015-01-26 | 637 | 645 | 637 | 644 | 4,200 | 161 |
| 2015-01-23 | 635 | 643 | 635 | 636 | 6,800 | 159 |
| 2015-01-22 | 631 | 644 | 631 | 643 | 3,200 | 160.75 |
| 2015-01-21 | 640 | 640 | 628 | 640 | 6,900 | 160 |
| 2015-01-20 | 639 | 642 | 630 | 642 | 8,400 | 160.50 |
| 2015-01-19 | 650 | 650 | 630 | 639 | 5,100 | 159.75 |
| 2015-01-16 | 646 | 650 | 646 | 650 | 2,800 | 162.50 |
| 2015-01-15 | 652 | 652 | 650 | 650 | 3,500 | 162.50 |
| 2015-01-14 | 649 | 654 | 649 | 652 | 1,700 | 163 |
| 2015-01-13 | 648 | 656 | 640 | 649 | 9,300 | 162.25 |
| 2015-01-09 | 653 | 670 | 653 | 655 | 10,400 | 163.75 |
| 2015-01-08 | 670 | 673 | 652 | 657 | 20,900 | 164.25 |
| 2015-01-07 | 671 | 675 | 666 | 669 | 6,200 | 167.25 |
| 2015-01-06 | 689 | 690 | 676 | 680 | 6,400 | 170 |
| 2015-01-05 | 700 | 704 | 663 | 680 | 20,600 | 170 |
分割・併合履歴 ： [2019-12-27]1株→4株