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
2018-12-286376886376889,900172
2018-12-2763865762864610,400161.50
2018-12-2660061260060911,700152.25
2018-12-2560160557658565,700146.25
2018-12-2164766761863142,300157.75
2018-12-2069269264064530,800161.25
2018-12-1970370368169212,700173
2018-12-1872572569470013,500175
2018-12-177267357077347,900183.50
2018-12-147397397257263,400181.50
2018-12-137157267157252,600181.25
2018-12-126887186887153,800178.75
2018-12-1172172668268714,600171.75
2018-12-107477527317323,600183
2018-12-077617627447455,600186.25
2018-12-067797797567589,300189.50
2018-12-0575178074478024,100195
2018-12-0480380375576629,000191.50
2018-12-0379581478079659,800199
2018-11-3074876574676513,600191.25
2018-11-2975976574175028,900187.50
2018-11-2871675871575528,500188.75
2018-11-2770371770371723,300179.25
2018-11-2667669967669512,000173.75
2018-11-2266968166967219,500168
2018-11-2166767566066817,000167
2018-11-2067167266466817,100167
2018-11-1969670466267138,600167.75
2018-11-1670472668269040,900172.50
2018-11-1570370869070024,200175
2018-11-1478879169370194,100175.25
2018-11-1379980076577533,000193.75
2018-11-1285385580580536,500201.25
2018-11-0989390387087316,100218.25
2018-11-088889038889025,500225.50
2018-11-0790990988688651,800221.50
2018-11-069209208978973,800224.25
2018-11-059299299119113,600227.75
2018-11-029269319209294,900232.25
2018-11-0193993991992430,000231
2018-10-318959248959247,400231
2018-10-308708898698883,100222
2018-10-2990292086786811,400217
2018-10-2692293990090510,300226.25
2018-10-259219519159154,500228.75
2018-10-249559559419451,300236.25
2018-10-239649649459453,900236.25
2018-10-229619789619642,500241
2018-10-199589659459601,500240
2018-10-189629699589593,500239.75
2018-10-179579709489624,000240.50
2018-10-169329459329412,300235.25
2018-10-159449449209277,500231.75
2018-10-129279409249298,400232.25
2018-10-119289489259486,600237
2018-10-109629879609855,200246.25
2018-10-099759809659672,500241.75
2018-10-059859859629662,900241.50
2018-10-049629859629773,600244.25
2018-10-0398298296196110,100240.25
2018-10-021,0101,01099099014,400247.50
2018-10-019981,0179841,00258,200250.50
2018-09-289639689519686,000242
2018-09-2793697693695914,200239.75
2018-09-269259389109339,000233.25
2018-09-259299359299335,100233.25
2018-09-219359369259306,100232.50
2018-09-209369409289284,800232
2018-09-199349469319363,200234
2018-09-189259409259302,700232.50
2018-09-149259289169286,600232
2018-09-1392392992392813,900232
2018-09-12934934924924102,200231
2018-09-119409409219351,600233.75
2018-09-109119299119264,400231.50
2018-09-079389649229223,900230.50
2018-09-0697097293793710,700234.25
2018-09-059859899809855,300246.25
2018-09-049909909859882,700247
2018-09-031,0141,01498698731,400246.75
2018-08-319779859729849,000246
2018-08-3096298096097513,000243.75
2018-08-2997098296496811,100242
2018-08-2896097895796217,900240.50
2018-08-279329509329509,100237.50
2018-08-2491592291392111,600230.25
2018-08-239139199109119,400227.75
2018-08-229079209069178,900229.25
2018-08-2190691290090614,700226.50
2018-08-2092292891491510,000228.75
2018-08-1790393690391113,700227.75
2018-08-1690591490190316,300225.75
2018-08-1594494489890520,500226.25
2018-08-1495497194194411,200236
2018-08-131,0041,060931954152,000238.50
2018-08-101,0081,0271,0081,0158,600253.75
2018-08-091,0321,0551,0091,01295,600253
2018-08-081,0161,0301,0101,02312,200255.75
2018-08-071,0541,0701,0101,01015,700252.50
2018-08-061,1061,1091,0781,0786,900269.50
2018-08-031,0821,1191,0821,0985,600274.50
2018-08-021,0991,0991,0851,0853,900271.25
2018-08-011,1111,1111,0901,09020,700272.50
2018-07-311,0841,0881,0811,0812,600270.25
2018-07-301,0891,1061,0811,0898,800272.25
2018-07-271,0761,0831,0751,0833,300270.75
2018-07-261,0871,0881,0601,0758,700268.75
2018-07-251,0911,0911,0831,0871,000271.75
2018-07-241,0811,0851,0481,0805,500270
2018-07-231,0961,0961,0531,0816,700270.25
2018-07-201,0991,1011,0911,09810,300274.50
2018-07-191,1021,1041,0981,09812,500274.50
2018-07-181,0951,1041,0911,09911,300274.75
2018-07-171,0911,1051,0911,0954,900273.75
2018-07-131,0851,0911,0801,0913,100272.75
2018-07-121,0781,0781,0671,0786,100269.50
2018-07-111,0971,0971,0601,0784,900269.50
2018-07-101,0871,0981,0781,0783,300269.50
2018-07-091,0611,0861,0611,071700267.75
2018-07-061,0561,0771,0361,0746,900268.50
2018-07-051,0701,0771,0281,05634,900264
2018-07-041,0811,0811,0651,0715,500267.75
2018-07-031,0981,1171,0871,0967,600274
2018-07-021,1591,1651,1121,11223,800278
2018-06-291,0951,1131,0751,11310,900278.25
2018-06-281,0831,0951,0781,0955,100273.75
2018-06-271,0221,1041,0221,08223,700270.50
2018-06-261,0301,0451,0161,04418,800261
2018-06-251,1011,1081,0311,04126,000260.25
2018-06-221,0901,1441,0901,11024,600277.50
2018-06-211,0551,1481,0531,11540,500278.75
2018-06-201,0201,0251,0001,0253,500256.25
2018-06-191,0311,0311,0171,0175,200254.25
2018-06-181,0621,0621,0251,04263,800260.50
2018-06-151,0891,0891,0531,0586,500264.50
2018-06-141,0631,0861,0601,0724,400268
2018-06-131,0941,1041,0701,08711,300271.75
2018-06-121,0861,0941,0601,0946,900273.50
2018-06-111,0611,0801,0301,0789,200269.50
2018-06-081,1011,1151,0531,07721,700269.25
2018-06-071,1021,1101,0811,10547,500276.25
2018-06-061,1131,1131,1001,10211,400275.50
2018-06-051,1601,1631,1211,12216,000280.50
2018-06-041,1511,1701,1301,16355,100290.75
2018-06-011,1771,1771,1141,12141,500280.25
2018-05-311,0881,1481,0601,12878,100282
2018-05-301,0211,0771,0191,07723,500269.25
2018-05-299981,0299781,02035,300255
2018-05-281,0001,0069939974,800249.25
2018-05-251,0101,01699899816,200249.50
2018-05-241,0101,0611,0101,0257,600256.25
2018-05-231,0531,0701,0231,03015,100257.50
2018-05-221,0841,0901,0581,0757,000268.75
2018-05-211,0971,1191,0631,09016,900272.50
2018-05-181,0591,0871,0271,07921,100269.75
2018-05-171,0151,0491,0001,04721,300261.75
2018-05-161,0701,0701,0011,03515,900258.75
2018-05-151,0171,0859951,07054,100267.50
2018-05-149551,0459521,02683,300256.50
2018-05-111,1551,1551,1201,12014,100280
2018-05-101,1601,1641,1281,1499,200287.25
2018-05-091,1301,1691,1301,15116,300287.75
2018-05-081,1351,1591,1261,12624,400281.50
2018-05-071,1671,1751,1021,16332,600290.75
2018-05-021,1451,1591,1401,15326,900288.25
2018-05-011,1291,1591,1091,13746,900284.25
2018-04-271,0901,1081,0711,10012,700275
2018-04-261,0961,1031,0791,07918,200269.75
2018-04-251,0481,1041,0401,09819,400274.50
2018-04-241,1301,1401,0171,01833,500254.50
2018-04-231,0571,1191,0491,11041,500277.50
2018-04-201,0411,0461,0321,0322,800258
2018-04-191,0341,0401,0191,0295,900257.25
2018-04-189981,0389981,0252,900256.25
2018-04-171,0001,0009819977,100249.25
2018-04-161,0381,0381,0011,0028,800250.50
2018-04-131,0121,0559761,03317,700258.25
2018-04-121,0121,0591,0061,01217,700253
2018-04-111,0101,02098099818,700249.50
2018-04-109419819419806,800245
2018-04-099379449319345,500233.50
2018-04-069289489269476,500236.75
2018-04-059199399189347,900233.50
2018-04-049239239129206,700230
2018-04-039189229059228,200230.50
2018-03-309369699309557,000238.75
2018-03-2992193290792918,800232.25
2018-03-289119259059206,800230
2018-03-2793694290891735,500229.25
2018-03-2693393691092723,800231.75
2018-03-2395898695896320,100240.75
2018-03-229581,0139581,0059,500251.25
2018-03-2095096895096418,900241
2018-03-1999999996097114,700242.75
2018-03-161,0301,0301,0031,00310,200250.75
2018-03-151,0151,0441,0151,03119,400257.75
2018-03-149951,0189901,01010,300252.50
2018-03-139951,0109821,00715,400251.75
2018-03-121,0161,0169889929,800248
2018-03-099731,0409731,00030,800250
2018-03-0899499496397912,800244.75
2018-03-071,0111,0119939937,900248.25
2018-03-061,0151,0221,0091,0095,700252.25
2018-03-051,0211,0211,0031,00313,000250.75
2018-03-021,0201,0399991,02724,200256.75
2018-03-011,0731,0921,0341,03523,500258.75
2018-02-281,0831,0951,0711,07810,000269.50
2018-02-271,0741,1241,0741,08934,100272.25
2018-02-261,0401,0921,0401,07225,900268
2018-02-231,0661,0661,0311,03813,800259.50
2018-02-221,0931,0931,0551,07226,900268
2018-02-211,1041,1141,0611,093131,200273.25
2018-02-209891,0189791,00051,900250
2018-02-1995498593998444,100246
2018-02-1690992988192814,100232
2018-02-1596496489791643,300229
2018-02-1495095092593426,800233.50
2018-02-1387995086492525,700231.25
2018-02-0984086681884016,300210
2018-02-088708708528522,400213
2018-02-0789090884984911,700212.25
2018-02-0684188482484533,600211.25
2018-02-0595895891691611,600229
2018-02-0296098595096826,500242
2018-02-0195396093894512,200236.25
2018-01-319439499209498,900237.25
2018-01-3095095193394417,700236
2018-01-2992594091994023,800235
2018-01-269079168949098,000227.25
2018-01-258919028908928,000223
2018-01-248969008969006,700225
2018-01-2390290789490413,500226
2018-01-229129128889026,500225.50
2018-01-199049129009125,000228
2018-01-189009148939149,500228.50
2018-01-178989058988991,900224.75
2018-01-1689590589590410,300226
2018-01-158928958908952,300223.75
2018-01-129009008918911,300222.75
2018-01-118969048969004,900225
2018-01-108998998948964,900224
2018-01-098919008919006,500225
2018-01-058979008919008,700225
2018-01-049019018908959,700223.75

分割・併合履歴 : [2019-12-27]1株→4株