7814 (株)日本創発グループ の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 637 | 688 | 637 | 688 | 9,900 | 172 |
2018-12-27 | 638 | 657 | 628 | 646 | 10,400 | 161.50 |
2018-12-26 | 600 | 612 | 600 | 609 | 11,700 | 152.25 |
2018-12-25 | 601 | 605 | 576 | 585 | 65,700 | 146.25 |
2018-12-21 | 647 | 667 | 618 | 631 | 42,300 | 157.75 |
2018-12-20 | 692 | 692 | 640 | 645 | 30,800 | 161.25 |
2018-12-19 | 703 | 703 | 681 | 692 | 12,700 | 173 |
2018-12-18 | 725 | 725 | 694 | 700 | 13,500 | 175 |
2018-12-17 | 726 | 735 | 707 | 734 | 7,900 | 183.50 |
2018-12-14 | 739 | 739 | 725 | 726 | 3,400 | 181.50 |
2018-12-13 | 715 | 726 | 715 | 725 | 2,600 | 181.25 |
2018-12-12 | 688 | 718 | 688 | 715 | 3,800 | 178.75 |
2018-12-11 | 721 | 726 | 682 | 687 | 14,600 | 171.75 |
2018-12-10 | 747 | 752 | 731 | 732 | 3,600 | 183 |
2018-12-07 | 761 | 762 | 744 | 745 | 5,600 | 186.25 |
2018-12-06 | 779 | 779 | 756 | 758 | 9,300 | 189.50 |
2018-12-05 | 751 | 780 | 744 | 780 | 24,100 | 195 |
2018-12-04 | 803 | 803 | 755 | 766 | 29,000 | 191.50 |
2018-12-03 | 795 | 814 | 780 | 796 | 59,800 | 199 |
2018-11-30 | 748 | 765 | 746 | 765 | 13,600 | 191.25 |
2018-11-29 | 759 | 765 | 741 | 750 | 28,900 | 187.50 |
2018-11-28 | 716 | 758 | 715 | 755 | 28,500 | 188.75 |
2018-11-27 | 703 | 717 | 703 | 717 | 23,300 | 179.25 |
2018-11-26 | 676 | 699 | 676 | 695 | 12,000 | 173.75 |
2018-11-22 | 669 | 681 | 669 | 672 | 19,500 | 168 |
2018-11-21 | 667 | 675 | 660 | 668 | 17,000 | 167 |
2018-11-20 | 671 | 672 | 664 | 668 | 17,100 | 167 |
2018-11-19 | 696 | 704 | 662 | 671 | 38,600 | 167.75 |
2018-11-16 | 704 | 726 | 682 | 690 | 40,900 | 172.50 |
2018-11-15 | 703 | 708 | 690 | 700 | 24,200 | 175 |
2018-11-14 | 788 | 791 | 693 | 701 | 94,100 | 175.25 |
2018-11-13 | 799 | 800 | 765 | 775 | 33,000 | 193.75 |
2018-11-12 | 853 | 855 | 805 | 805 | 36,500 | 201.25 |
2018-11-09 | 893 | 903 | 870 | 873 | 16,100 | 218.25 |
2018-11-08 | 888 | 903 | 888 | 902 | 5,500 | 225.50 |
2018-11-07 | 909 | 909 | 886 | 886 | 51,800 | 221.50 |
2018-11-06 | 920 | 920 | 897 | 897 | 3,800 | 224.25 |
2018-11-05 | 929 | 929 | 911 | 911 | 3,600 | 227.75 |
2018-11-02 | 926 | 931 | 920 | 929 | 4,900 | 232.25 |
2018-11-01 | 939 | 939 | 919 | 924 | 30,000 | 231 |
2018-10-31 | 895 | 924 | 895 | 924 | 7,400 | 231 |
2018-10-30 | 870 | 889 | 869 | 888 | 3,100 | 222 |
2018-10-29 | 902 | 920 | 867 | 868 | 11,400 | 217 |
2018-10-26 | 922 | 939 | 900 | 905 | 10,300 | 226.25 |
2018-10-25 | 921 | 951 | 915 | 915 | 4,500 | 228.75 |
2018-10-24 | 955 | 955 | 941 | 945 | 1,300 | 236.25 |
2018-10-23 | 964 | 964 | 945 | 945 | 3,900 | 236.25 |
2018-10-22 | 961 | 978 | 961 | 964 | 2,500 | 241 |
2018-10-19 | 958 | 965 | 945 | 960 | 1,500 | 240 |
2018-10-18 | 962 | 969 | 958 | 959 | 3,500 | 239.75 |
2018-10-17 | 957 | 970 | 948 | 962 | 4,000 | 240.50 |
2018-10-16 | 932 | 945 | 932 | 941 | 2,300 | 235.25 |
2018-10-15 | 944 | 944 | 920 | 927 | 7,500 | 231.75 |
2018-10-12 | 927 | 940 | 924 | 929 | 8,400 | 232.25 |
2018-10-11 | 928 | 948 | 925 | 948 | 6,600 | 237 |
2018-10-10 | 962 | 987 | 960 | 985 | 5,200 | 246.25 |
2018-10-09 | 975 | 980 | 965 | 967 | 2,500 | 241.75 |
2018-10-05 | 985 | 985 | 962 | 966 | 2,900 | 241.50 |
2018-10-04 | 962 | 985 | 962 | 977 | 3,600 | 244.25 |
2018-10-03 | 982 | 982 | 961 | 961 | 10,100 | 240.25 |
2018-10-02 | 1,010 | 1,010 | 990 | 990 | 14,400 | 247.50 |
2018-10-01 | 998 | 1,017 | 984 | 1,002 | 58,200 | 250.50 |
2018-09-28 | 963 | 968 | 951 | 968 | 6,000 | 242 |
2018-09-27 | 936 | 976 | 936 | 959 | 14,200 | 239.75 |
2018-09-26 | 925 | 938 | 910 | 933 | 9,000 | 233.25 |
2018-09-25 | 929 | 935 | 929 | 933 | 5,100 | 233.25 |
2018-09-21 | 935 | 936 | 925 | 930 | 6,100 | 232.50 |
2018-09-20 | 936 | 940 | 928 | 928 | 4,800 | 232 |
2018-09-19 | 934 | 946 | 931 | 936 | 3,200 | 234 |
2018-09-18 | 925 | 940 | 925 | 930 | 2,700 | 232.50 |
2018-09-14 | 925 | 928 | 916 | 928 | 6,600 | 232 |
2018-09-13 | 923 | 929 | 923 | 928 | 13,900 | 232 |
2018-09-12 | 934 | 934 | 924 | 924 | 102,200 | 231 |
2018-09-11 | 940 | 940 | 921 | 935 | 1,600 | 233.75 |
2018-09-10 | 911 | 929 | 911 | 926 | 4,400 | 231.50 |
2018-09-07 | 938 | 964 | 922 | 922 | 3,900 | 230.50 |
2018-09-06 | 970 | 972 | 937 | 937 | 10,700 | 234.25 |
2018-09-05 | 985 | 989 | 980 | 985 | 5,300 | 246.25 |
2018-09-04 | 990 | 990 | 985 | 988 | 2,700 | 247 |
2018-09-03 | 1,014 | 1,014 | 986 | 987 | 31,400 | 246.75 |
2018-08-31 | 977 | 985 | 972 | 984 | 9,000 | 246 |
2018-08-30 | 962 | 980 | 960 | 975 | 13,000 | 243.75 |
2018-08-29 | 970 | 982 | 964 | 968 | 11,100 | 242 |
2018-08-28 | 960 | 978 | 957 | 962 | 17,900 | 240.50 |
2018-08-27 | 932 | 950 | 932 | 950 | 9,100 | 237.50 |
2018-08-24 | 915 | 922 | 913 | 921 | 11,600 | 230.25 |
2018-08-23 | 913 | 919 | 910 | 911 | 9,400 | 227.75 |
2018-08-22 | 907 | 920 | 906 | 917 | 8,900 | 229.25 |
2018-08-21 | 906 | 912 | 900 | 906 | 14,700 | 226.50 |
2018-08-20 | 922 | 928 | 914 | 915 | 10,000 | 228.75 |
2018-08-17 | 903 | 936 | 903 | 911 | 13,700 | 227.75 |
2018-08-16 | 905 | 914 | 901 | 903 | 16,300 | 225.75 |
2018-08-15 | 944 | 944 | 898 | 905 | 20,500 | 226.25 |
2018-08-14 | 954 | 971 | 941 | 944 | 11,200 | 236 |
2018-08-13 | 1,004 | 1,060 | 931 | 954 | 152,000 | 238.50 |
2018-08-10 | 1,008 | 1,027 | 1,008 | 1,015 | 8,600 | 253.75 |
2018-08-09 | 1,032 | 1,055 | 1,009 | 1,012 | 95,600 | 253 |
2018-08-08 | 1,016 | 1,030 | 1,010 | 1,023 | 12,200 | 255.75 |
2018-08-07 | 1,054 | 1,070 | 1,010 | 1,010 | 15,700 | 252.50 |
2018-08-06 | 1,106 | 1,109 | 1,078 | 1,078 | 6,900 | 269.50 |
2018-08-03 | 1,082 | 1,119 | 1,082 | 1,098 | 5,600 | 274.50 |
2018-08-02 | 1,099 | 1,099 | 1,085 | 1,085 | 3,900 | 271.25 |
2018-08-01 | 1,111 | 1,111 | 1,090 | 1,090 | 20,700 | 272.50 |
2018-07-31 | 1,084 | 1,088 | 1,081 | 1,081 | 2,600 | 270.25 |
2018-07-30 | 1,089 | 1,106 | 1,081 | 1,089 | 8,800 | 272.25 |
2018-07-27 | 1,076 | 1,083 | 1,075 | 1,083 | 3,300 | 270.75 |
2018-07-26 | 1,087 | 1,088 | 1,060 | 1,075 | 8,700 | 268.75 |
2018-07-25 | 1,091 | 1,091 | 1,083 | 1,087 | 1,000 | 271.75 |
2018-07-24 | 1,081 | 1,085 | 1,048 | 1,080 | 5,500 | 270 |
2018-07-23 | 1,096 | 1,096 | 1,053 | 1,081 | 6,700 | 270.25 |
2018-07-20 | 1,099 | 1,101 | 1,091 | 1,098 | 10,300 | 274.50 |
2018-07-19 | 1,102 | 1,104 | 1,098 | 1,098 | 12,500 | 274.50 |
2018-07-18 | 1,095 | 1,104 | 1,091 | 1,099 | 11,300 | 274.75 |
2018-07-17 | 1,091 | 1,105 | 1,091 | 1,095 | 4,900 | 273.75 |
2018-07-13 | 1,085 | 1,091 | 1,080 | 1,091 | 3,100 | 272.75 |
2018-07-12 | 1,078 | 1,078 | 1,067 | 1,078 | 6,100 | 269.50 |
2018-07-11 | 1,097 | 1,097 | 1,060 | 1,078 | 4,900 | 269.50 |
2018-07-10 | 1,087 | 1,098 | 1,078 | 1,078 | 3,300 | 269.50 |
2018-07-09 | 1,061 | 1,086 | 1,061 | 1,071 | 700 | 267.75 |
2018-07-06 | 1,056 | 1,077 | 1,036 | 1,074 | 6,900 | 268.50 |
2018-07-05 | 1,070 | 1,077 | 1,028 | 1,056 | 34,900 | 264 |
2018-07-04 | 1,081 | 1,081 | 1,065 | 1,071 | 5,500 | 267.75 |
2018-07-03 | 1,098 | 1,117 | 1,087 | 1,096 | 7,600 | 274 |
2018-07-02 | 1,159 | 1,165 | 1,112 | 1,112 | 23,800 | 278 |
2018-06-29 | 1,095 | 1,113 | 1,075 | 1,113 | 10,900 | 278.25 |
2018-06-28 | 1,083 | 1,095 | 1,078 | 1,095 | 5,100 | 273.75 |
2018-06-27 | 1,022 | 1,104 | 1,022 | 1,082 | 23,700 | 270.50 |
2018-06-26 | 1,030 | 1,045 | 1,016 | 1,044 | 18,800 | 261 |
2018-06-25 | 1,101 | 1,108 | 1,031 | 1,041 | 26,000 | 260.25 |
2018-06-22 | 1,090 | 1,144 | 1,090 | 1,110 | 24,600 | 277.50 |
2018-06-21 | 1,055 | 1,148 | 1,053 | 1,115 | 40,500 | 278.75 |
2018-06-20 | 1,020 | 1,025 | 1,000 | 1,025 | 3,500 | 256.25 |
2018-06-19 | 1,031 | 1,031 | 1,017 | 1,017 | 5,200 | 254.25 |
2018-06-18 | 1,062 | 1,062 | 1,025 | 1,042 | 63,800 | 260.50 |
2018-06-15 | 1,089 | 1,089 | 1,053 | 1,058 | 6,500 | 264.50 |
2018-06-14 | 1,063 | 1,086 | 1,060 | 1,072 | 4,400 | 268 |
2018-06-13 | 1,094 | 1,104 | 1,070 | 1,087 | 11,300 | 271.75 |
2018-06-12 | 1,086 | 1,094 | 1,060 | 1,094 | 6,900 | 273.50 |
2018-06-11 | 1,061 | 1,080 | 1,030 | 1,078 | 9,200 | 269.50 |
2018-06-08 | 1,101 | 1,115 | 1,053 | 1,077 | 21,700 | 269.25 |
2018-06-07 | 1,102 | 1,110 | 1,081 | 1,105 | 47,500 | 276.25 |
2018-06-06 | 1,113 | 1,113 | 1,100 | 1,102 | 11,400 | 275.50 |
2018-06-05 | 1,160 | 1,163 | 1,121 | 1,122 | 16,000 | 280.50 |
2018-06-04 | 1,151 | 1,170 | 1,130 | 1,163 | 55,100 | 290.75 |
2018-06-01 | 1,177 | 1,177 | 1,114 | 1,121 | 41,500 | 280.25 |
2018-05-31 | 1,088 | 1,148 | 1,060 | 1,128 | 78,100 | 282 |
2018-05-30 | 1,021 | 1,077 | 1,019 | 1,077 | 23,500 | 269.25 |
2018-05-29 | 998 | 1,029 | 978 | 1,020 | 35,300 | 255 |
2018-05-28 | 1,000 | 1,006 | 993 | 997 | 4,800 | 249.25 |
2018-05-25 | 1,010 | 1,016 | 998 | 998 | 16,200 | 249.50 |
2018-05-24 | 1,010 | 1,061 | 1,010 | 1,025 | 7,600 | 256.25 |
2018-05-23 | 1,053 | 1,070 | 1,023 | 1,030 | 15,100 | 257.50 |
2018-05-22 | 1,084 | 1,090 | 1,058 | 1,075 | 7,000 | 268.75 |
2018-05-21 | 1,097 | 1,119 | 1,063 | 1,090 | 16,900 | 272.50 |
2018-05-18 | 1,059 | 1,087 | 1,027 | 1,079 | 21,100 | 269.75 |
2018-05-17 | 1,015 | 1,049 | 1,000 | 1,047 | 21,300 | 261.75 |
2018-05-16 | 1,070 | 1,070 | 1,001 | 1,035 | 15,900 | 258.75 |
2018-05-15 | 1,017 | 1,085 | 995 | 1,070 | 54,100 | 267.50 |
2018-05-14 | 955 | 1,045 | 952 | 1,026 | 83,300 | 256.50 |
2018-05-11 | 1,155 | 1,155 | 1,120 | 1,120 | 14,100 | 280 |
2018-05-10 | 1,160 | 1,164 | 1,128 | 1,149 | 9,200 | 287.25 |
2018-05-09 | 1,130 | 1,169 | 1,130 | 1,151 | 16,300 | 287.75 |
2018-05-08 | 1,135 | 1,159 | 1,126 | 1,126 | 24,400 | 281.50 |
2018-05-07 | 1,167 | 1,175 | 1,102 | 1,163 | 32,600 | 290.75 |
2018-05-02 | 1,145 | 1,159 | 1,140 | 1,153 | 26,900 | 288.25 |
2018-05-01 | 1,129 | 1,159 | 1,109 | 1,137 | 46,900 | 284.25 |
2018-04-27 | 1,090 | 1,108 | 1,071 | 1,100 | 12,700 | 275 |
2018-04-26 | 1,096 | 1,103 | 1,079 | 1,079 | 18,200 | 269.75 |
2018-04-25 | 1,048 | 1,104 | 1,040 | 1,098 | 19,400 | 274.50 |
2018-04-24 | 1,130 | 1,140 | 1,017 | 1,018 | 33,500 | 254.50 |
2018-04-23 | 1,057 | 1,119 | 1,049 | 1,110 | 41,500 | 277.50 |
2018-04-20 | 1,041 | 1,046 | 1,032 | 1,032 | 2,800 | 258 |
2018-04-19 | 1,034 | 1,040 | 1,019 | 1,029 | 5,900 | 257.25 |
2018-04-18 | 998 | 1,038 | 998 | 1,025 | 2,900 | 256.25 |
2018-04-17 | 1,000 | 1,000 | 981 | 997 | 7,100 | 249.25 |
2018-04-16 | 1,038 | 1,038 | 1,001 | 1,002 | 8,800 | 250.50 |
2018-04-13 | 1,012 | 1,055 | 976 | 1,033 | 17,700 | 258.25 |
2018-04-12 | 1,012 | 1,059 | 1,006 | 1,012 | 17,700 | 253 |
2018-04-11 | 1,010 | 1,020 | 980 | 998 | 18,700 | 249.50 |
2018-04-10 | 941 | 981 | 941 | 980 | 6,800 | 245 |
2018-04-09 | 937 | 944 | 931 | 934 | 5,500 | 233.50 |
2018-04-06 | 928 | 948 | 926 | 947 | 6,500 | 236.75 |
2018-04-05 | 919 | 939 | 918 | 934 | 7,900 | 233.50 |
2018-04-04 | 923 | 923 | 912 | 920 | 6,700 | 230 |
2018-04-03 | 918 | 922 | 905 | 922 | 8,200 | 230.50 |
2018-03-30 | 936 | 969 | 930 | 955 | 7,000 | 238.75 |
2018-03-29 | 921 | 932 | 907 | 929 | 18,800 | 232.25 |
2018-03-28 | 911 | 925 | 905 | 920 | 6,800 | 230 |
2018-03-27 | 936 | 942 | 908 | 917 | 35,500 | 229.25 |
2018-03-26 | 933 | 936 | 910 | 927 | 23,800 | 231.75 |
2018-03-23 | 958 | 986 | 958 | 963 | 20,100 | 240.75 |
2018-03-22 | 958 | 1,013 | 958 | 1,005 | 9,500 | 251.25 |
2018-03-20 | 950 | 968 | 950 | 964 | 18,900 | 241 |
2018-03-19 | 999 | 999 | 960 | 971 | 14,700 | 242.75 |
2018-03-16 | 1,030 | 1,030 | 1,003 | 1,003 | 10,200 | 250.75 |
2018-03-15 | 1,015 | 1,044 | 1,015 | 1,031 | 19,400 | 257.75 |
2018-03-14 | 995 | 1,018 | 990 | 1,010 | 10,300 | 252.50 |
2018-03-13 | 995 | 1,010 | 982 | 1,007 | 15,400 | 251.75 |
2018-03-12 | 1,016 | 1,016 | 988 | 992 | 9,800 | 248 |
2018-03-09 | 973 | 1,040 | 973 | 1,000 | 30,800 | 250 |
2018-03-08 | 994 | 994 | 963 | 979 | 12,800 | 244.75 |
2018-03-07 | 1,011 | 1,011 | 993 | 993 | 7,900 | 248.25 |
2018-03-06 | 1,015 | 1,022 | 1,009 | 1,009 | 5,700 | 252.25 |
2018-03-05 | 1,021 | 1,021 | 1,003 | 1,003 | 13,000 | 250.75 |
2018-03-02 | 1,020 | 1,039 | 999 | 1,027 | 24,200 | 256.75 |
2018-03-01 | 1,073 | 1,092 | 1,034 | 1,035 | 23,500 | 258.75 |
2018-02-28 | 1,083 | 1,095 | 1,071 | 1,078 | 10,000 | 269.50 |
2018-02-27 | 1,074 | 1,124 | 1,074 | 1,089 | 34,100 | 272.25 |
2018-02-26 | 1,040 | 1,092 | 1,040 | 1,072 | 25,900 | 268 |
2018-02-23 | 1,066 | 1,066 | 1,031 | 1,038 | 13,800 | 259.50 |
2018-02-22 | 1,093 | 1,093 | 1,055 | 1,072 | 26,900 | 268 |
2018-02-21 | 1,104 | 1,114 | 1,061 | 1,093 | 131,200 | 273.25 |
2018-02-20 | 989 | 1,018 | 979 | 1,000 | 51,900 | 250 |
2018-02-19 | 954 | 985 | 939 | 984 | 44,100 | 246 |
2018-02-16 | 909 | 929 | 881 | 928 | 14,100 | 232 |
2018-02-15 | 964 | 964 | 897 | 916 | 43,300 | 229 |
2018-02-14 | 950 | 950 | 925 | 934 | 26,800 | 233.50 |
2018-02-13 | 879 | 950 | 864 | 925 | 25,700 | 231.25 |
2018-02-09 | 840 | 866 | 818 | 840 | 16,300 | 210 |
2018-02-08 | 870 | 870 | 852 | 852 | 2,400 | 213 |
2018-02-07 | 890 | 908 | 849 | 849 | 11,700 | 212.25 |
2018-02-06 | 841 | 884 | 824 | 845 | 33,600 | 211.25 |
2018-02-05 | 958 | 958 | 916 | 916 | 11,600 | 229 |
2018-02-02 | 960 | 985 | 950 | 968 | 26,500 | 242 |
2018-02-01 | 953 | 960 | 938 | 945 | 12,200 | 236.25 |
2018-01-31 | 943 | 949 | 920 | 949 | 8,900 | 237.25 |
2018-01-30 | 950 | 951 | 933 | 944 | 17,700 | 236 |
2018-01-29 | 925 | 940 | 919 | 940 | 23,800 | 235 |
2018-01-26 | 907 | 916 | 894 | 909 | 8,000 | 227.25 |
2018-01-25 | 891 | 902 | 890 | 892 | 8,000 | 223 |
2018-01-24 | 896 | 900 | 896 | 900 | 6,700 | 225 |
2018-01-23 | 902 | 907 | 894 | 904 | 13,500 | 226 |
2018-01-22 | 912 | 912 | 888 | 902 | 6,500 | 225.50 |
2018-01-19 | 904 | 912 | 900 | 912 | 5,000 | 228 |
2018-01-18 | 900 | 914 | 893 | 914 | 9,500 | 228.50 |
2018-01-17 | 898 | 905 | 898 | 899 | 1,900 | 224.75 |
2018-01-16 | 895 | 905 | 895 | 904 | 10,300 | 226 |
2018-01-15 | 892 | 895 | 890 | 895 | 2,300 | 223.75 |
2018-01-12 | 900 | 900 | 891 | 891 | 1,300 | 222.75 |
2018-01-11 | 896 | 904 | 896 | 900 | 4,900 | 225 |
2018-01-10 | 899 | 899 | 894 | 896 | 4,900 | 224 |
2018-01-09 | 891 | 900 | 891 | 900 | 6,500 | 225 |
2018-01-05 | 897 | 900 | 891 | 900 | 8,700 | 225 |
2018-01-04 | 901 | 901 | 890 | 895 | 9,700 | 223.75 |
分割・併合履歴 : [2019-12-27]1株→4株