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 |
---|---|---|---|---|---|---|
2019-12-30 | 349 | 368 | 346 | 365 | 196,000 | 365 |
2019-12-27 | 347 | 349 | 338 | 341 | 124,900 | 341 |
2019-12-26 | 1,434 | 1,446 | 1,416 | 1,419 | 57,300 | 354.75 |
2019-12-25 | 1,420 | 1,434 | 1,412 | 1,434 | 50,700 | 358.50 |
2019-12-24 | 1,436 | 1,443 | 1,401 | 1,412 | 60,000 | 353 |
2019-12-23 | 1,470 | 1,471 | 1,433 | 1,434 | 47,700 | 358.50 |
2019-12-20 | 1,470 | 1,479 | 1,411 | 1,454 | 97,100 | 363.50 |
2019-12-19 | 1,400 | 1,491 | 1,400 | 1,461 | 145,900 | 365.25 |
2019-12-18 | 1,320 | 1,395 | 1,302 | 1,381 | 89,900 | 345.25 |
2019-12-17 | 1,315 | 1,315 | 1,300 | 1,310 | 27,000 | 327.50 |
2019-12-16 | 1,246 | 1,319 | 1,246 | 1,293 | 58,700 | 323.25 |
2019-12-13 | 1,230 | 1,286 | 1,223 | 1,235 | 57,500 | 308.75 |
2019-12-12 | 1,232 | 1,250 | 1,209 | 1,209 | 86,300 | 302.25 |
2019-12-11 | 1,285 | 1,323 | 1,241 | 1,255 | 119,900 | 313.75 |
2019-12-10 | 1,387 | 1,398 | 1,253 | 1,273 | 472,500 | 318.25 |
2019-12-09 | 1,109 | 1,127 | 1,106 | 1,117 | 11,400 | 279.25 |
2019-12-06 | 1,118 | 1,118 | 1,088 | 1,101 | 4,900 | 275.25 |
2019-12-05 | 1,130 | 1,132 | 1,100 | 1,118 | 9,600 | 279.50 |
2019-12-04 | 1,069 | 1,130 | 1,069 | 1,128 | 9,200 | 282 |
2019-12-03 | 1,114 | 1,114 | 1,061 | 1,084 | 10,600 | 271 |
2019-12-02 | 1,112 | 1,142 | 1,098 | 1,116 | 58,100 | 279 |
2019-11-29 | 1,097 | 1,107 | 1,094 | 1,100 | 11,600 | 275 |
2019-11-28 | 1,091 | 1,103 | 1,090 | 1,095 | 5,900 | 273.75 |
2019-11-27 | 1,065 | 1,110 | 1,061 | 1,087 | 12,700 | 271.75 |
2019-11-26 | 1,060 | 1,065 | 1,054 | 1,065 | 5,500 | 266.25 |
2019-11-25 | 1,059 | 1,060 | 1,035 | 1,060 | 14,900 | 265 |
2019-11-22 | 1,070 | 1,080 | 1,007 | 1,041 | 23,000 | 260.25 |
2019-11-21 | 1,105 | 1,115 | 1,077 | 1,097 | 18,600 | 274.25 |
2019-11-20 | 1,062 | 1,100 | 1,052 | 1,099 | 21,300 | 274.75 |
2019-11-19 | 1,033 | 1,084 | 1,033 | 1,052 | 17,000 | 263 |
2019-11-18 | 1,020 | 1,025 | 1,013 | 1,022 | 10,400 | 255.50 |
2019-11-15 | 998 | 1,017 | 992 | 1,017 | 6,800 | 254.25 |
2019-11-14 | 1,023 | 1,023 | 998 | 1,000 | 9,200 | 250 |
2019-11-13 | 1,044 | 1,051 | 1,023 | 1,024 | 12,500 | 256 |
2019-11-12 | 1,069 | 1,070 | 1,024 | 1,043 | 35,400 | 260.75 |
2019-11-11 | 960 | 1,085 | 960 | 1,085 | 133,300 | 271.25 |
2019-11-08 | 957 | 960 | 953 | 953 | 4,600 | 238.25 |
2019-11-07 | 959 | 959 | 955 | 955 | 1,200 | 238.75 |
2019-11-06 | 956 | 959 | 950 | 958 | 2,900 | 239.50 |
2019-11-05 | 956 | 964 | 947 | 949 | 7,500 | 237.25 |
2019-11-01 | 940 | 968 | 930 | 956 | 35,000 | 239 |
2019-10-31 | 961 | 975 | 961 | 970 | 17,400 | 242.50 |
2019-10-30 | 953 | 965 | 951 | 960 | 6,900 | 240 |
2019-10-29 | 945 | 957 | 945 | 953 | 7,300 | 238.25 |
2019-10-28 | 932 | 948 | 932 | 944 | 10,300 | 236 |
2019-10-25 | 929 | 938 | 922 | 938 | 2,300 | 234.50 |
2019-10-24 | 925 | 927 | 920 | 925 | 3,000 | 231.25 |
2019-10-23 | 905 | 918 | 900 | 918 | 4,500 | 229.50 |
2019-10-21 | 913 | 915 | 892 | 902 | 7,200 | 225.50 |
2019-10-18 | 910 | 918 | 910 | 913 | 900 | 228.25 |
2019-10-17 | 912 | 913 | 910 | 910 | 2,600 | 227.50 |
2019-10-16 | 919 | 920 | 911 | 912 | 1,600 | 228 |
2019-10-15 | 916 | 918 | 911 | 915 | 6,500 | 228.75 |
2019-10-11 | 931 | 941 | 910 | 911 | 11,600 | 227.75 |
2019-10-10 | 933 | 950 | 926 | 939 | 14,300 | 234.75 |
2019-10-09 | 923 | 927 | 923 | 927 | 1,000 | 231.75 |
2019-10-08 | 932 | 934 | 921 | 922 | 2,700 | 230.50 |
2019-10-07 | 924 | 931 | 924 | 931 | 1,100 | 232.75 |
2019-10-04 | 914 | 923 | 911 | 911 | 3,200 | 227.75 |
2019-10-03 | 930 | 930 | 916 | 916 | 1,600 | 229 |
2019-10-02 | 939 | 943 | 932 | 932 | 2,800 | 233 |
2019-10-01 | 962 | 970 | 936 | 943 | 53,400 | 235.75 |
2019-09-30 | 890 | 918 | 890 | 913 | 12,700 | 228.25 |
2019-09-27 | 904 | 974 | 883 | 888 | 42,900 | 222 |
2019-09-26 | 895 | 913 | 895 | 901 | 7,100 | 225.25 |
2019-09-25 | 887 | 899 | 886 | 888 | 5,500 | 222 |
2019-09-24 | 890 | 890 | 883 | 887 | 4,300 | 221.75 |
2019-09-20 | 891 | 899 | 884 | 888 | 3,100 | 222 |
2019-09-19 | 883 | 890 | 883 | 890 | 1,400 | 222.50 |
2019-09-18 | 893 | 893 | 880 | 880 | 1,400 | 220 |
2019-09-17 | 898 | 898 | 885 | 885 | 3,100 | 221.25 |
2019-09-13 | 913 | 913 | 882 | 898 | 6,700 | 224.50 |
2019-09-12 | 902 | 913 | 902 | 913 | 4,800 | 228.25 |
2019-09-11 | 909 | 915 | 896 | 913 | 5,300 | 228.25 |
2019-09-10 | 874 | 915 | 874 | 915 | 6,300 | 228.75 |
2019-09-09 | 872 | 881 | 866 | 874 | 8,800 | 218.50 |
2019-09-06 | 886 | 903 | 886 | 887 | 5,200 | 221.75 |
2019-09-05 | 899 | 911 | 899 | 901 | 4,300 | 225.25 |
2019-09-04 | 923 | 923 | 904 | 904 | 5,900 | 226 |
2019-09-03 | 922 | 925 | 919 | 925 | 8,100 | 231.25 |
2019-09-02 | 898 | 947 | 895 | 913 | 79,200 | 228.25 |
2019-08-30 | 878 | 888 | 873 | 883 | 10,500 | 220.75 |
2019-08-29 | 875 | 885 | 872 | 878 | 9,200 | 219.50 |
2019-08-28 | 869 | 875 | 861 | 869 | 8,100 | 217.25 |
2019-08-27 | 839 | 866 | 839 | 855 | 3,400 | 213.75 |
2019-08-26 | 845 | 845 | 830 | 844 | 6,600 | 211 |
2019-08-23 | 843 | 851 | 843 | 849 | 3,700 | 212.25 |
2019-08-22 | 844 | 849 | 837 | 845 | 2,700 | 211.25 |
2019-08-21 | 833 | 836 | 829 | 833 | 3,100 | 208.25 |
2019-08-20 | 842 | 845 | 840 | 843 | 1,300 | 210.75 |
2019-08-19 | 850 | 850 | 839 | 839 | 2,800 | 209.75 |
2019-08-16 | 845 | 858 | 843 | 850 | 3,100 | 212.50 |
2019-08-15 | 848 | 857 | 823 | 853 | 10,100 | 213.25 |
2019-08-14 | 860 | 893 | 859 | 863 | 27,400 | 215.75 |
2019-08-13 | 837 | 905 | 836 | 890 | 62,000 | 222.50 |
2019-08-09 | 823 | 842 | 823 | 836 | 3,600 | 209 |
2019-08-08 | 816 | 833 | 815 | 821 | 3,300 | 205.25 |
2019-08-07 | 816 | 825 | 816 | 825 | 1,000 | 206.25 |
2019-08-06 | 795 | 819 | 781 | 816 | 7,400 | 204 |
2019-08-05 | 842 | 842 | 821 | 821 | 3,100 | 205.25 |
2019-08-02 | 864 | 864 | 834 | 842 | 4,800 | 210.50 |
2019-08-01 | 881 | 881 | 870 | 875 | 32,200 | 218.75 |
2019-07-31 | 879 | 896 | 866 | 896 | 18,200 | 224 |
2019-07-30 | 873 | 881 | 873 | 878 | 17,200 | 219.50 |
2019-07-29 | 869 | 869 | 861 | 863 | 4,700 | 215.75 |
2019-07-26 | 842 | 856 | 842 | 847 | 1,900 | 211.75 |
2019-07-25 | 835 | 843 | 830 | 841 | 2,800 | 210.25 |
2019-07-24 | 840 | 840 | 829 | 835 | 2,400 | 208.75 |
2019-07-23 | 835 | 839 | 829 | 837 | 1,500 | 209.25 |
2019-07-22 | 823 | 838 | 823 | 828 | 2,500 | 207 |
2019-07-19 | 825 | 830 | 824 | 824 | 2,000 | 206 |
2019-07-18 | 825 | 827 | 820 | 822 | 3,300 | 205.50 |
2019-07-17 | 829 | 829 | 822 | 828 | 3,800 | 207 |
2019-07-16 | 841 | 841 | 811 | 826 | 3,900 | 206.50 |
2019-07-12 | 856 | 856 | 841 | 841 | 3,700 | 210.25 |
2019-07-11 | 869 | 872 | 850 | 856 | 7,900 | 214 |
2019-07-10 | 862 | 865 | 861 | 864 | 1,600 | 216 |
2019-07-09 | 860 | 878 | 860 | 873 | 1,400 | 218.25 |
2019-07-08 | 876 | 888 | 860 | 860 | 3,800 | 215 |
2019-07-05 | 900 | 900 | 850 | 887 | 5,200 | 221.75 |
2019-07-04 | 889 | 920 | 889 | 908 | 19,000 | 227 |
2019-07-03 | 873 | 889 | 871 | 889 | 12,600 | 222.25 |
2019-07-02 | 880 | 894 | 876 | 878 | 17,500 | 219.50 |
2019-07-01 | 865 | 888 | 853 | 880 | 46,600 | 220 |
2019-06-28 | 849 | 850 | 840 | 850 | 15,400 | 212.50 |
2019-06-27 | 834 | 845 | 831 | 844 | 12,000 | 211 |
2019-06-26 | 816 | 827 | 816 | 825 | 1,900 | 206.25 |
2019-06-25 | 825 | 838 | 820 | 820 | 8,800 | 205 |
2019-06-24 | 825 | 825 | 817 | 818 | 2,000 | 204.50 |
2019-06-21 | 831 | 835 | 819 | 821 | 13,100 | 205.25 |
2019-06-20 | 816 | 831 | 816 | 831 | 4,600 | 207.75 |
2019-06-19 | 807 | 815 | 807 | 815 | 5,500 | 203.75 |
2019-06-18 | 816 | 830 | 800 | 800 | 29,700 | 200 |
2019-06-17 | 816 | 816 | 814 | 816 | 8,000 | 204 |
2019-06-14 | 815 | 816 | 815 | 816 | 17,500 | 204 |
2019-06-13 | 814 | 816 | 814 | 816 | 10,700 | 204 |
2019-06-12 | 813 | 814 | 812 | 814 | 5,500 | 203.50 |
2019-06-11 | 816 | 816 | 811 | 813 | 11,000 | 203.25 |
2019-06-10 | 806 | 815 | 806 | 815 | 8,700 | 203.75 |
2019-06-07 | 816 | 816 | 801 | 801 | 11,900 | 200.25 |
2019-06-06 | 804 | 816 | 804 | 815 | 10,600 | 203.75 |
2019-06-05 | 810 | 816 | 803 | 804 | 16,100 | 201 |
2019-06-04 | 811 | 839 | 800 | 817 | 38,500 | 204.25 |
2019-06-03 | 810 | 810 | 787 | 787 | 48,000 | 196.75 |
2019-05-31 | 804 | 811 | 793 | 810 | 16,700 | 202.50 |
2019-05-30 | 790 | 805 | 786 | 804 | 8,600 | 201 |
2019-05-29 | 771 | 794 | 771 | 790 | 5,700 | 197.50 |
2019-05-28 | 770 | 776 | 770 | 776 | 2,100 | 194 |
2019-05-27 | 771 | 772 | 768 | 770 | 1,400 | 192.50 |
2019-05-24 | 748 | 768 | 744 | 768 | 7,200 | 192 |
2019-05-23 | 774 | 774 | 755 | 762 | 8,500 | 190.50 |
2019-05-22 | 771 | 779 | 770 | 770 | 3,500 | 192.50 |
2019-05-21 | 765 | 780 | 765 | 780 | 5,400 | 195 |
2019-05-20 | 793 | 793 | 769 | 769 | 12,600 | 192.25 |
2019-05-17 | 804 | 804 | 780 | 780 | 11,400 | 195 |
2019-05-16 | 814 | 814 | 803 | 803 | 4,900 | 200.75 |
2019-05-15 | 784 | 820 | 780 | 815 | 65,400 | 203.75 |
2019-05-14 | 760 | 775 | 750 | 775 | 11,200 | 193.75 |
2019-05-13 | 796 | 800 | 777 | 777 | 4,700 | 194.25 |
2019-05-10 | 775 | 799 | 775 | 795 | 3,500 | 198.75 |
2019-05-09 | 807 | 807 | 764 | 780 | 16,100 | 195 |
2019-05-08 | 815 | 815 | 804 | 814 | 4,200 | 203.50 |
2019-05-07 | 827 | 827 | 810 | 814 | 36,400 | 203.50 |
2019-04-26 | 802 | 814 | 793 | 813 | 13,800 | 203.25 |
2019-04-25 | 783 | 805 | 783 | 800 | 9,200 | 200 |
2019-04-24 | 779 | 783 | 776 | 782 | 6,600 | 195.50 |
2019-04-23 | 770 | 778 | 770 | 776 | 1,400 | 194 |
2019-04-22 | 777 | 781 | 770 | 770 | 1,400 | 192.50 |
2019-04-19 | 790 | 790 | 777 | 778 | 1,000 | 194.50 |
2019-04-18 | 797 | 797 | 781 | 781 | 2,100 | 195.25 |
2019-04-17 | 773 | 800 | 772 | 797 | 3,700 | 199.25 |
2019-04-16 | 777 | 777 | 765 | 773 | 2,900 | 193.25 |
2019-04-15 | 762 | 779 | 762 | 778 | 4,100 | 194.50 |
2019-04-12 | 770 | 771 | 761 | 761 | 4,600 | 190.25 |
2019-04-11 | 777 | 777 | 770 | 773 | 2,300 | 193.25 |
2019-04-10 | 780 | 784 | 777 | 784 | 2,500 | 196 |
2019-04-09 | 798 | 800 | 780 | 780 | 1,600 | 195 |
2019-04-08 | 801 | 801 | 791 | 795 | 2,900 | 198.75 |
2019-04-05 | 805 | 805 | 794 | 797 | 5,200 | 199.25 |
2019-04-04 | 814 | 814 | 804 | 805 | 1,300 | 201.25 |
2019-04-03 | 808 | 819 | 807 | 807 | 900 | 201.75 |
2019-04-02 | 815 | 815 | 806 | 806 | 3,800 | 201.50 |
2019-04-01 | 820 | 827 | 798 | 822 | 65,100 | 205.50 |
2019-03-29 | 772 | 793 | 772 | 790 | 12,000 | 197.50 |
2019-03-28 | 779 | 779 | 760 | 764 | 8,700 | 191 |
2019-03-27 | 783 | 790 | 775 | 783 | 7,500 | 195.75 |
2019-03-26 | 777 | 784 | 775 | 779 | 2,700 | 194.75 |
2019-03-25 | 776 | 784 | 774 | 774 | 4,300 | 193.50 |
2019-03-22 | 780 | 790 | 777 | 780 | 3,900 | 195 |
2019-03-20 | 766 | 777 | 766 | 777 | 3,100 | 194.25 |
2019-03-19 | 780 | 780 | 765 | 770 | 5,000 | 192.50 |
2019-03-18 | 757 | 776 | 757 | 776 | 3,100 | 194 |
2019-03-15 | 760 | 765 | 757 | 763 | 2,700 | 190.75 |
2019-03-14 | 779 | 780 | 750 | 750 | 18,900 | 187.50 |
2019-03-13 | 754 | 779 | 745 | 779 | 5,300 | 194.75 |
2019-03-12 | 749 | 757 | 739 | 739 | 3,700 | 184.75 |
2019-03-11 | 732 | 750 | 732 | 749 | 2,400 | 187.25 |
2019-03-08 | 728 | 742 | 723 | 730 | 11,100 | 182.50 |
2019-03-07 | 772 | 773 | 750 | 752 | 9,800 | 188 |
2019-03-06 | 775 | 786 | 773 | 773 | 2,400 | 193.25 |
2019-03-05 | 798 | 798 | 787 | 787 | 2,000 | 196.75 |
2019-03-04 | 805 | 807 | 794 | 794 | 5,500 | 198.50 |
2019-03-01 | 833 | 836 | 798 | 805 | 43,900 | 201.25 |
2019-02-28 | 808 | 826 | 807 | 826 | 23,000 | 206.50 |
2019-02-27 | 774 | 810 | 774 | 802 | 10,600 | 200.50 |
2019-02-26 | 802 | 802 | 754 | 772 | 33,900 | 193 |
2019-02-25 | 811 | 819 | 801 | 807 | 5,500 | 201.75 |
2019-02-22 | 838 | 838 | 811 | 811 | 18,700 | 202.75 |
2019-02-21 | 798 | 847 | 790 | 842 | 108,100 | 210.50 |
2019-02-20 | 770 | 798 | 770 | 795 | 36,200 | 198.75 |
2019-02-19 | 764 | 766 | 754 | 765 | 3,400 | 191.25 |
2019-02-18 | 741 | 773 | 741 | 765 | 11,800 | 191.25 |
2019-02-15 | 740 | 747 | 739 | 740 | 4,200 | 185 |
2019-02-14 | 761 | 762 | 721 | 750 | 20,300 | 187.50 |
2019-02-13 | 710 | 778 | 710 | 746 | 66,100 | 186.50 |
2019-02-12 | 703 | 720 | 703 | 718 | 6,500 | 179.50 |
2019-02-08 | 711 | 716 | 701 | 711 | 1,100 | 177.75 |
2019-02-07 | 715 | 721 | 714 | 721 | 600 | 180.25 |
2019-02-06 | 729 | 729 | 709 | 715 | 7,600 | 178.75 |
2019-02-05 | 743 | 743 | 724 | 727 | 3,600 | 181.75 |
2019-02-04 | 729 | 743 | 724 | 743 | 7,500 | 185.75 |
2019-02-01 | 748 | 748 | 728 | 736 | 38,000 | 184 |
2019-01-31 | 706 | 734 | 706 | 734 | 17,300 | 183.50 |
2019-01-30 | 703 | 703 | 694 | 702 | 6,500 | 175.50 |
2019-01-29 | 702 | 703 | 690 | 703 | 14,500 | 175.75 |
2019-01-28 | 702 | 712 | 692 | 702 | 6,800 | 175.50 |
2019-01-25 | 697 | 704 | 695 | 702 | 8,700 | 175.50 |
2019-01-24 | 694 | 697 | 686 | 697 | 6,400 | 174.25 |
2019-01-23 | 685 | 692 | 684 | 689 | 3,100 | 172.25 |
2019-01-22 | 689 | 693 | 681 | 692 | 4,700 | 173 |
2019-01-21 | 686 | 691 | 683 | 687 | 5,700 | 171.75 |
2019-01-18 | 675 | 683 | 673 | 683 | 1,500 | 170.75 |
2019-01-17 | 675 | 683 | 664 | 671 | 14,200 | 167.75 |
2019-01-16 | 675 | 677 | 670 | 677 | 3,300 | 169.25 |
2019-01-15 | 678 | 678 | 671 | 675 | 5,000 | 168.75 |
2019-01-11 | 682 | 682 | 674 | 676 | 4,800 | 169 |
2019-01-10 | 686 | 702 | 674 | 682 | 6,000 | 170.50 |
2019-01-09 | 688 | 699 | 685 | 686 | 7,700 | 171.50 |
2019-01-08 | 694 | 694 | 685 | 690 | 4,500 | 172.50 |
2019-01-07 | 705 | 705 | 689 | 694 | 5,500 | 173.50 |
2019-01-04 | 698 | 698 | 680 | 690 | 54,800 | 172.50 |
分割・併合履歴 : [2019-12-27]1株→4株