7814 (株)日本創発グループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3033333333033228,500332
2021-12-2933133232933126,800331
2021-12-2833133433033447,100334
2021-12-2732632932532917,200329
2021-12-2432132431932326,300323
2021-12-233213233213214,500321
2021-12-223203223203215,900321
2021-12-213173193163197,600319
2021-12-2032232231731720,600317
2021-12-1731932231932233,100322
2021-12-1632433031332250,500322
2021-12-153233263233258,400325
2021-12-143253263243253,300325
2021-12-133273273243257,400325
2021-12-1032632732432620,900326
2021-12-093243263233265,700326
2021-12-083273273243243,100324
2021-12-073253273233274,500327
2021-12-063293293253252,600325
2021-12-0332432732232728,800327
2021-12-0232632832432528,600325
2021-12-01330342326332320,200332
2021-11-3032733232533137,100331
2021-11-2932632732332426,600324
2021-11-2632733332633089,100330
2021-11-2532432532332417,000324
2021-11-243233253223249,700324
2021-11-2232232532132227,000322
2021-11-1932432632132520,400325
2021-11-1832032732032328,100323
2021-11-1732832832032130,000321
2021-11-16322345319328211,500328
2021-11-1532132231932023,900320
2021-11-123183213183214,800321
2021-11-1131731731631711,100317
2021-11-103183183163189,500318
2021-11-093203203183185,800318
2021-11-083243243193194,800319
2021-11-053213213203202,300320
2021-11-0432032431732312,200323
2021-11-023193203183184,000318
2021-11-01326326317319176,400319
2021-10-2932332432232415,000324
2021-10-2832432532232226,200322
2021-10-2731932531932543,300325
2021-10-263173193173189,100318
2021-10-2531531931431632,800316
2021-10-2231631831531816,500318
2021-10-213173183163184,200318
2021-10-203183183173182,100318
2021-10-1932232231531810,800318
2021-10-183223223213215,600321
2021-10-1532232231832224,600322
2021-10-1431732331532325,600323
2021-10-133173173153172,400317
2021-10-123193193163172,500317
2021-10-113163193153196,400319
2021-10-083133173133174,000317
2021-10-073123143113138,800313
2021-10-0631031431031416,200314
2021-10-0531731831031040,400310
2021-10-0432232231832015,200320
2021-10-01329329321321222,200321
2021-09-3032233032233047,600330
2021-09-293203233203229,200322
2021-09-2832432432232314,600323
2021-09-2732232532132432,600324
2021-09-2431732231732021,400320
2021-09-2231631831631623,700316
2021-09-2131431831131835,700318
2021-09-1731832031731810,300318
2021-09-1632032031731830,600318
2021-09-153213213193206,400320
2021-09-1431932231932117,300321
2021-09-1331731931731819,700318
2021-09-1031531831531710,100317
2021-09-0931831831531517,800315
2021-09-0831531831531825,500318
2021-09-0731831831531511,500315
2021-09-0631631731431523,100315
2021-09-0331531631331414,000314
2021-09-0231431631131329,100313
2021-09-01315325313316266,800316
2021-08-3131031831031690,500316
2021-08-3030730930630919,000309
2021-08-2730730930530540,600305
2021-08-2630930930330839,900308
2021-08-2531331530931049,300310
2021-08-2431631731031486,500314
2021-08-2331631931531828,100318
2021-08-2032032131631723,200317
2021-08-1931932131932111,200321
2021-08-1832032231932027,100320
2021-08-1732432431931948,700319
2021-08-1632532732032443,700324
2021-08-1333033032432870,100328
2021-08-1232232832232451,600324
2021-08-1132332332032133,300321
2021-08-1032432532032227,400322
2021-08-0632532532032515,800325
2021-08-0532832832432440,300324
2021-08-043303303273287,100328
2021-08-0332933132833111,600331
2021-08-02334337330330178,100330
2021-07-3033833833133632,200336
2021-07-293373383363375,200337
2021-07-2833533733533722,000337
2021-07-2733033532933524,400335
2021-07-2632933032732922,400329
2021-07-213293323293294,500329
2021-07-2032732932632930,300329
2021-07-1933233232933010,000330
2021-07-1633233332933320,000333
2021-07-1533533733333313,700333
2021-07-1433433733333617,300336
2021-07-1333633733533517,400335
2021-07-1233433833433622,600336
2021-07-0932633232533225,700332
2021-07-0833133132632834,900328
2021-07-0733033332833322,500333
2021-07-0633433533133253,000332
2021-07-0533733833433631,300336
2021-07-0234134133533755,400337
2021-07-01346346340343203,400343
2021-06-3034134834134884,400348
2021-06-29333349332343154,300343
2021-06-28337346334335163,400335
2021-06-2533433933433978,200339
2021-06-24324336324336120,500336
2021-06-23323332323324289,100324
2021-06-22320326317322941,400322
2021-06-21331334324325339,400325
2021-06-18342343336337183,000337
2021-06-17350353342342224,200342
2021-06-16340356340355311,200355
2021-06-15341347334341610,500341
2021-06-1438839038638617,400386
2021-06-1138739238738914,900389
2021-06-1039439438638915,300389
2021-06-0940040038839412,000394
2021-06-0839540339439815,500398
2021-06-073953973903979,000397
2021-06-043923953893957,400395
2021-06-0339439639039112,500391
2021-06-0241141139539528,000395
2021-06-01400426396411259,700411
2021-05-3139040039040033,000400
2021-05-2838439238438820,100388
2021-05-2738638938238420,000384
2021-05-263803843803836,700383
2021-05-253813843783848,100384
2021-05-2438538637838218,800382
2021-05-2138239438238517,600385
2021-05-2038238537738218,700382
2021-05-1937838237538217,300382
2021-05-1837437937437821,700378
2021-05-1737038336937221,000372
2021-05-143663733643709,300370
2021-05-1338038035636123,600361
2021-05-1237638537238424,200384
2021-05-113783793763795,900379
2021-05-103853853773784,800378
2021-05-0738939138038518,600385
2021-05-06396399390390145,700390
2021-04-3039039138538835,000388
2021-04-2838539138238725,400387
2021-04-2737039137038335,500383
2021-04-2637037036536916,700369
2021-04-233583673583676,700367
2021-04-2235336135235912,800359
2021-04-213513563513548,700354
2021-04-2036036035635614,800356
2021-04-193633643613614,200361
2021-04-163623643613613,900361
2021-04-153623643613614,400361
2021-04-1436536736236418,300364
2021-04-1336536836336510,000365
2021-04-123693723653686,400368
2021-04-0936538436536943,600369
2021-04-0837537536536518,100365
2021-04-0737538537037534,500375
2021-04-0637037536737013,200370
2021-04-0536837136536722,900367
2021-04-0237438536536864,200368
2021-04-01366400360371587,900371
2021-03-3135335935335846,800358
2021-03-3035335435035310,600353
2021-03-2934935534835321,100353
2021-03-263483513483496,300349
2021-03-2533935033935016,800350
2021-03-2433834233733917,700339
2021-03-2334934934334317,100343
2021-03-2234435234234934,100349
2021-03-193373403373404,700340
2021-03-183393393363376,100337
2021-03-173373383363375,300337
2021-03-163333393323396,000339
2021-03-1533033433033119,500331
2021-03-123333343313332,300333
2021-03-113313333313327,500332
2021-03-1033033332933322,800333
2021-03-093333333293298,600329
2021-03-083323333303323,400332
2021-03-053323323293292,400329
2021-03-043323323293322,800332
2021-03-033293323293302,700330
2021-03-023333333303315,700331
2021-03-01337343328330168,000330
2021-02-2633733833233725,800337
2021-02-2533034032933941,600339
2021-02-2433033032632812,300328
2021-02-223273293263288,500328
2021-02-1932632632432511,400325
2021-02-1832832832532810,700328
2021-02-1732832832332621,800326
2021-02-1633033032432822,600328
2021-02-1532933032533029,500330
2021-02-1232734032633024,300330
2021-02-103263303253257,300325
2021-02-0932832832432610,000326
2021-02-0832533032532611,500326
2021-02-0532632932032624,600326
2021-02-043273283263263,900326
2021-02-033273303263284,400328
2021-02-023253283253265,100326
2021-02-01327330321325143,500325
2021-01-2932833032632912,500329
2021-01-2831832631832514,200325
2021-01-273253253213225,700322
2021-01-2632232832032417,800324
2021-01-253233233183208,500320
2021-01-223213223213213,000321
2021-01-2132232532032116,600321
2021-01-2032632632032217,300322
2021-01-193273293243277,000327
2021-01-1832632732132711,900327
2021-01-1532633032532513,700325
2021-01-1433033132732716,500327
2021-01-1332633132633112,100331
2021-01-1232132632132513,900325
2021-01-0831932131831913,800319
2021-01-0732132131631815,300318
2021-01-0632032231832210,700322
2021-01-0533033031031879,500318
2021-01-04344344328330203,400330

分割・併合履歴 : [2019-12-27]1株→4株