7814 (株)日本創発グループ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30349368346365196,000365
2019-12-27347349338341124,900341
2019-12-261,4341,4461,4161,41957,300354.75
2019-12-251,4201,4341,4121,43450,700358.50
2019-12-241,4361,4431,4011,41260,000353
2019-12-231,4701,4711,4331,43447,700358.50
2019-12-201,4701,4791,4111,45497,100363.50
2019-12-191,4001,4911,4001,461145,900365.25
2019-12-181,3201,3951,3021,38189,900345.25
2019-12-171,3151,3151,3001,31027,000327.50
2019-12-161,2461,3191,2461,29358,700323.25
2019-12-131,2301,2861,2231,23557,500308.75
2019-12-121,2321,2501,2091,20986,300302.25
2019-12-111,2851,3231,2411,255119,900313.75
2019-12-101,3871,3981,2531,273472,500318.25
2019-12-091,1091,1271,1061,11711,400279.25
2019-12-061,1181,1181,0881,1014,900275.25
2019-12-051,1301,1321,1001,1189,600279.50
2019-12-041,0691,1301,0691,1289,200282
2019-12-031,1141,1141,0611,08410,600271
2019-12-021,1121,1421,0981,11658,100279
2019-11-291,0971,1071,0941,10011,600275
2019-11-281,0911,1031,0901,0955,900273.75
2019-11-271,0651,1101,0611,08712,700271.75
2019-11-261,0601,0651,0541,0655,500266.25
2019-11-251,0591,0601,0351,06014,900265
2019-11-221,0701,0801,0071,04123,000260.25
2019-11-211,1051,1151,0771,09718,600274.25
2019-11-201,0621,1001,0521,09921,300274.75
2019-11-191,0331,0841,0331,05217,000263
2019-11-181,0201,0251,0131,02210,400255.50
2019-11-159981,0179921,0176,800254.25
2019-11-141,0231,0239981,0009,200250
2019-11-131,0441,0511,0231,02412,500256
2019-11-121,0691,0701,0241,04335,400260.75
2019-11-119601,0859601,085133,300271.25
2019-11-089579609539534,600238.25
2019-11-079599599559551,200238.75
2019-11-069569599509582,900239.50
2019-11-059569649479497,500237.25
2019-11-0194096893095635,000239
2019-10-3196197596197017,400242.50
2019-10-309539659519606,900240
2019-10-299459579459537,300238.25
2019-10-2893294893294410,300236
2019-10-259299389229382,300234.50
2019-10-249259279209253,000231.25
2019-10-239059189009184,500229.50
2019-10-219139158929027,200225.50
2019-10-18910918910913900228.25
2019-10-179129139109102,600227.50
2019-10-169199209119121,600228
2019-10-159169189119156,500228.75
2019-10-1193194191091111,600227.75
2019-10-1093395092693914,300234.75
2019-10-099239279239271,000231.75
2019-10-089329349219222,700230.50
2019-10-079249319249311,100232.75
2019-10-049149239119113,200227.75
2019-10-039309309169161,600229
2019-10-029399439329322,800233
2019-10-0196297093694353,400235.75
2019-09-3089091889091312,700228.25
2019-09-2790497488388842,900222
2019-09-268959138959017,100225.25
2019-09-258878998868885,500222
2019-09-248908908838874,300221.75
2019-09-208918998848883,100222
2019-09-198838908838901,400222.50
2019-09-188938938808801,400220
2019-09-178988988858853,100221.25
2019-09-139139138828986,700224.50
2019-09-129029139029134,800228.25
2019-09-119099158969135,300228.25
2019-09-108749158749156,300228.75
2019-09-098728818668748,800218.50
2019-09-068869038868875,200221.75
2019-09-058999118999014,300225.25
2019-09-049239239049045,900226
2019-09-039229259199258,100231.25
2019-09-0289894789591379,200228.25
2019-08-3087888887388310,500220.75
2019-08-298758858728789,200219.50
2019-08-288698758618698,100217.25
2019-08-278398668398553,400213.75
2019-08-268458458308446,600211
2019-08-238438518438493,700212.25
2019-08-228448498378452,700211.25
2019-08-218338368298333,100208.25
2019-08-208428458408431,300210.75
2019-08-198508508398392,800209.75
2019-08-168458588438503,100212.50
2019-08-1584885782385310,100213.25
2019-08-1486089385986327,400215.75
2019-08-1383790583689062,000222.50
2019-08-098238428238363,600209
2019-08-088168338158213,300205.25
2019-08-078168258168251,000206.25
2019-08-067958197818167,400204
2019-08-058428428218213,100205.25
2019-08-028648648348424,800210.50
2019-08-0188188187087532,200218.75
2019-07-3187989686689618,200224
2019-07-3087388187387817,200219.50
2019-07-298698698618634,700215.75
2019-07-268428568428471,900211.75
2019-07-258358438308412,800210.25
2019-07-248408408298352,400208.75
2019-07-238358398298371,500209.25
2019-07-228238388238282,500207
2019-07-198258308248242,000206
2019-07-188258278208223,300205.50
2019-07-178298298228283,800207
2019-07-168418418118263,900206.50
2019-07-128568568418413,700210.25
2019-07-118698728508567,900214
2019-07-108628658618641,600216
2019-07-098608788608731,400218.25
2019-07-088768888608603,800215
2019-07-059009008508875,200221.75
2019-07-0488992088990819,000227
2019-07-0387388987188912,600222.25
2019-07-0288089487687817,500219.50
2019-07-0186588885388046,600220
2019-06-2884985084085015,400212.50
2019-06-2783484583184412,000211
2019-06-268168278168251,900206.25
2019-06-258258388208208,800205
2019-06-248258258178182,000204.50
2019-06-2183183581982113,100205.25
2019-06-208168318168314,600207.75
2019-06-198078158078155,500203.75
2019-06-1881683080080029,700200
2019-06-178168168148168,000204
2019-06-1481581681581617,500204
2019-06-1381481681481610,700204
2019-06-128138148128145,500203.50
2019-06-1181681681181311,000203.25
2019-06-108068158068158,700203.75
2019-06-0781681680180111,900200.25
2019-06-0680481680481510,600203.75
2019-06-0581081680380416,100201
2019-06-0481183980081738,500204.25
2019-06-0381081078778748,000196.75
2019-05-3180481179381016,700202.50
2019-05-307908057868048,600201
2019-05-297717947717905,700197.50
2019-05-287707767707762,100194
2019-05-277717727687701,400192.50
2019-05-247487687447687,200192
2019-05-237747747557628,500190.50
2019-05-227717797707703,500192.50
2019-05-217657807657805,400195
2019-05-2079379376976912,600192.25
2019-05-1780480478078011,400195
2019-05-168148148038034,900200.75
2019-05-1578482078081565,400203.75
2019-05-1476077575077511,200193.75
2019-05-137968007777774,700194.25
2019-05-107757997757953,500198.75
2019-05-0980780776478016,100195
2019-05-088158158048144,200203.50
2019-05-0782782781081436,400203.50
2019-04-2680281479381313,800203.25
2019-04-257838057838009,200200
2019-04-247797837767826,600195.50
2019-04-237707787707761,400194
2019-04-227777817707701,400192.50
2019-04-197907907777781,000194.50
2019-04-187977977817812,100195.25
2019-04-177738007727973,700199.25
2019-04-167777777657732,900193.25
2019-04-157627797627784,100194.50
2019-04-127707717617614,600190.25
2019-04-117777777707732,300193.25
2019-04-107807847777842,500196
2019-04-097988007807801,600195
2019-04-088018017917952,900198.75
2019-04-058058057947975,200199.25
2019-04-048148148048051,300201.25
2019-04-03808819807807900201.75
2019-04-028158158068063,800201.50
2019-04-0182082779882265,100205.50
2019-03-2977279377279012,000197.50
2019-03-287797797607648,700191
2019-03-277837907757837,500195.75
2019-03-267777847757792,700194.75
2019-03-257767847747744,300193.50
2019-03-227807907777803,900195
2019-03-207667777667773,100194.25
2019-03-197807807657705,000192.50
2019-03-187577767577763,100194
2019-03-157607657577632,700190.75
2019-03-1477978075075018,900187.50
2019-03-137547797457795,300194.75
2019-03-127497577397393,700184.75
2019-03-117327507327492,400187.25
2019-03-0872874272373011,100182.50
2019-03-077727737507529,800188
2019-03-067757867737732,400193.25
2019-03-057987987877872,000196.75
2019-03-048058077947945,500198.50
2019-03-0183383679880543,900201.25
2019-02-2880882680782623,000206.50
2019-02-2777481077480210,600200.50
2019-02-2680280275477233,900193
2019-02-258118198018075,500201.75
2019-02-2283883881181118,700202.75
2019-02-21798847790842108,100210.50
2019-02-2077079877079536,200198.75
2019-02-197647667547653,400191.25
2019-02-1874177374176511,800191.25
2019-02-157407477397404,200185
2019-02-1476176272175020,300187.50
2019-02-1371077871074666,100186.50
2019-02-127037207037186,500179.50
2019-02-087117167017111,100177.75
2019-02-07715721714721600180.25
2019-02-067297297097157,600178.75
2019-02-057437437247273,600181.75
2019-02-047297437247437,500185.75
2019-02-0174874872873638,000184
2019-01-3170673470673417,300183.50
2019-01-307037036947026,500175.50
2019-01-2970270369070314,500175.75
2019-01-287027126927026,800175.50
2019-01-256977046957028,700175.50
2019-01-246946976866976,400174.25
2019-01-236856926846893,100172.25
2019-01-226896936816924,700173
2019-01-216866916836875,700171.75
2019-01-186756836736831,500170.75
2019-01-1767568366467114,200167.75
2019-01-166756776706773,300169.25
2019-01-156786786716755,000168.75
2019-01-116826826746764,800169
2019-01-106867026746826,000170.50
2019-01-096886996856867,700171.50
2019-01-086946946856904,500172.50
2019-01-077057056896945,500173.50
2019-01-0469869868069054,800172.50

分割・併合履歴 : [2019-12-27]1株→4株