7814 (株)日本創発グループ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 564 | 575 | 555 | 565 | 52,500 | 565 |
| 2022-12-29 | 533 | 567 | 533 | 559 | 29,200 | 559 |
| 2022-12-28 | 546 | 546 | 521 | 538 | 55,000 | 538 |
| 2022-12-27 | 545 | 554 | 545 | 546 | 8,700 | 546 |
| 2022-12-26 | 558 | 560 | 538 | 549 | 25,400 | 549 |
| 2022-12-23 | 563 | 564 | 553 | 560 | 8,800 | 560 |
| 2022-12-22 | 555 | 580 | 552 | 561 | 33,400 | 561 |
| 2022-12-21 | 544 | 555 | 542 | 555 | 32,900 | 555 |
| 2022-12-20 | 548 | 559 | 537 | 545 | 30,600 | 545 |
| 2022-12-19 | 547 | 554 | 542 | 548 | 15,500 | 548 |
| 2022-12-16 | 548 | 550 | 535 | 550 | 20,000 | 550 |
| 2022-12-15 | 559 | 567 | 551 | 551 | 20,700 | 551 |
| 2022-12-14 | 550 | 575 | 550 | 564 | 32,900 | 564 |
| 2022-12-13 | 529 | 557 | 529 | 551 | 34,300 | 551 |
| 2022-12-12 | 524 | 533 | 520 | 529 | 12,500 | 529 |
| 2022-12-09 | 525 | 531 | 520 | 526 | 7,500 | 526 |
| 2022-12-08 | 522 | 532 | 522 | 525 | 9,900 | 525 |
| 2022-12-07 | 507 | 535 | 507 | 530 | 17,700 | 530 |
| 2022-12-06 | 509 | 512 | 504 | 511 | 11,300 | 511 |
| 2022-12-05 | 528 | 528 | 505 | 511 | 35,600 | 511 |
| 2022-12-02 | 534 | 539 | 512 | 527 | 48,000 | 527 |
| 2022-12-01 | 590 | 592 | 539 | 544 | 213,300 | 544 |
| 2022-11-30 | 535 | 580 | 530 | 580 | 128,000 | 580 |
| 2022-11-29 | 529 | 535 | 524 | 535 | 33,400 | 535 |
| 2022-11-28 | 502 | 537 | 497 | 537 | 62,500 | 537 |
| 2022-11-25 | 475 | 510 | 475 | 503 | 50,900 | 503 |
| 2022-11-24 | 466 | 490 | 459 | 482 | 48,100 | 482 |
| 2022-11-22 | 461 | 466 | 458 | 466 | 20,500 | 466 |
| 2022-11-21 | 458 | 464 | 458 | 463 | 12,400 | 463 |
| 2022-11-18 | 459 | 465 | 453 | 465 | 17,200 | 465 |
| 2022-11-17 | 467 | 468 | 448 | 465 | 44,000 | 465 |
| 2022-11-16 | 468 | 470 | 465 | 467 | 17,700 | 467 |
| 2022-11-15 | 474 | 475 | 465 | 468 | 31,400 | 468 |
| 2022-11-14 | 501 | 507 | 480 | 483 | 28,100 | 483 |
| 2022-11-11 | 497 | 509 | 491 | 500 | 34,100 | 500 |
| 2022-11-10 | 496 | 497 | 488 | 496 | 11,400 | 496 |
| 2022-11-09 | 474 | 500 | 470 | 497 | 26,300 | 497 |
| 2022-11-08 | 464 | 473 | 462 | 470 | 9,600 | 470 |
| 2022-11-07 | 458 | 462 | 457 | 461 | 7,200 | 461 |
| 2022-11-04 | 465 | 465 | 458 | 458 | 8,200 | 458 |
| 2022-11-02 | 468 | 472 | 462 | 468 | 17,600 | 468 |
| 2022-11-01 | 458 | 481 | 452 | 473 | 162,400 | 473 |
| 2022-10-31 | 449 | 450 | 441 | 450 | 39,100 | 450 |
| 2022-10-28 | 426 | 434 | 426 | 434 | 21,400 | 434 |
| 2022-10-27 | 425 | 428 | 423 | 426 | 7,500 | 426 |
| 2022-10-26 | 422 | 425 | 421 | 424 | 5,600 | 424 |
| 2022-10-25 | 419 | 422 | 419 | 422 | 4,000 | 422 |
| 2022-10-24 | 428 | 428 | 418 | 419 | 24,000 | 419 |
| 2022-10-21 | 410 | 429 | 410 | 423 | 45,500 | 423 |
| 2022-10-20 | 409 | 410 | 404 | 410 | 12,600 | 410 |
| 2022-10-19 | 406 | 408 | 406 | 407 | 2,500 | 407 |
| 2022-10-18 | 408 | 408 | 405 | 406 | 5,700 | 406 |
| 2022-10-17 | 403 | 409 | 403 | 406 | 5,500 | 406 |
| 2022-10-14 | 404 | 405 | 403 | 403 | 2,500 | 403 |
| 2022-10-13 | 400 | 404 | 399 | 401 | 4,600 | 401 |
| 2022-10-12 | 401 | 403 | 398 | 403 | 5,700 | 403 |
| 2022-10-11 | 405 | 405 | 401 | 402 | 7,600 | 402 |
| 2022-10-07 | 401 | 404 | 399 | 399 | 2,500 | 399 |
| 2022-10-06 | 401 | 404 | 401 | 402 | 3,600 | 402 |
| 2022-10-05 | 412 | 414 | 399 | 401 | 21,700 | 401 |
| 2022-10-04 | 418 | 419 | 405 | 409 | 18,100 | 409 |
| 2022-10-03 | 403 | 421 | 399 | 418 | 204,100 | 418 |
| 2022-09-30 | 400 | 402 | 399 | 401 | 16,300 | 401 |
| 2022-09-29 | 398 | 401 | 397 | 399 | 7,300 | 399 |
| 2022-09-28 | 401 | 403 | 398 | 400 | 9,700 | 400 |
| 2022-09-27 | 401 | 403 | 397 | 400 | 16,400 | 400 |
| 2022-09-26 | 402 | 402 | 396 | 397 | 7,200 | 397 |
| 2022-09-22 | 391 | 402 | 391 | 402 | 8,700 | 402 |
| 2022-09-21 | 395 | 395 | 391 | 395 | 3,500 | 395 |
| 2022-09-20 | 395 | 395 | 381 | 394 | 19,800 | 394 |
| 2022-09-16 | 391 | 396 | 389 | 395 | 8,000 | 395 |
| 2022-09-15 | 391 | 393 | 391 | 391 | 1,700 | 391 |
| 2022-09-14 | 392 | 399 | 389 | 391 | 6,800 | 391 |
| 2022-09-13 | 399 | 399 | 393 | 396 | 14,600 | 396 |
| 2022-09-12 | 399 | 400 | 396 | 396 | 9,200 | 396 |
| 2022-09-09 | 398 | 401 | 391 | 398 | 19,600 | 398 |
| 2022-09-08 | 394 | 399 | 388 | 396 | 28,500 | 396 |
| 2022-09-07 | 386 | 394 | 386 | 394 | 20,000 | 394 |
| 2022-09-06 | 398 | 398 | 389 | 389 | 29,300 | 389 |
| 2022-09-05 | 403 | 403 | 396 | 398 | 25,900 | 398 |
| 2022-09-02 | 409 | 411 | 403 | 406 | 41,000 | 406 |
| 2022-09-01 | 415 | 415 | 402 | 407 | 187,500 | 407 |
| 2022-08-31 | 406 | 413 | 400 | 412 | 81,500 | 412 |
| 2022-08-30 | 397 | 407 | 396 | 405 | 45,800 | 405 |
| 2022-08-29 | 386 | 397 | 383 | 397 | 40,100 | 397 |
| 2022-08-26 | 379 | 388 | 378 | 388 | 60,800 | 388 |
| 2022-08-25 | 378 | 381 | 378 | 380 | 5,300 | 380 |
| 2022-08-24 | 380 | 380 | 375 | 378 | 10,400 | 378 |
| 2022-08-23 | 378 | 382 | 378 | 380 | 26,000 | 380 |
| 2022-08-22 | 378 | 379 | 374 | 376 | 8,700 | 376 |
| 2022-08-19 | 374 | 379 | 373 | 379 | 39,000 | 379 |
| 2022-08-18 | 373 | 377 | 371 | 374 | 25,800 | 374 |
| 2022-08-17 | 375 | 378 | 373 | 374 | 27,900 | 374 |
| 2022-08-16 | 377 | 377 | 374 | 375 | 33,800 | 375 |
| 2022-08-15 | 378 | 385 | 375 | 377 | 62,900 | 377 |
| 2022-08-12 | 370 | 376 | 368 | 376 | 9,600 | 376 |
| 2022-08-10 | 378 | 378 | 354 | 370 | 27,600 | 370 |
| 2022-08-09 | 379 | 379 | 376 | 379 | 6,200 | 379 |
| 2022-08-08 | 376 | 383 | 376 | 379 | 37,300 | 379 |
| 2022-08-05 | 375 | 377 | 372 | 373 | 21,200 | 373 |
| 2022-08-04 | 371 | 375 | 368 | 375 | 15,500 | 375 |
| 2022-08-03 | 370 | 370 | 368 | 370 | 4,600 | 370 |
| 2022-08-02 | 372 | 372 | 368 | 370 | 20,600 | 370 |
| 2022-08-01 | 373 | 377 | 365 | 374 | 154,700 | 374 |
| 2022-07-29 | 369 | 369 | 364 | 369 | 35,700 | 369 |
| 2022-07-28 | 376 | 376 | 368 | 369 | 26,700 | 369 |
| 2022-07-27 | 370 | 377 | 370 | 374 | 25,600 | 374 |
| 2022-07-26 | 367 | 370 | 363 | 369 | 11,200 | 369 |
| 2022-07-25 | 369 | 369 | 366 | 367 | 18,300 | 367 |
| 2022-07-22 | 368 | 375 | 367 | 372 | 23,300 | 372 |
| 2022-07-21 | 363 | 367 | 361 | 366 | 5,800 | 366 |
| 2022-07-20 | 360 | 365 | 359 | 364 | 13,600 | 364 |
| 2022-07-19 | 357 | 360 | 357 | 358 | 4,200 | 358 |
| 2022-07-15 | 359 | 359 | 356 | 357 | 5,600 | 357 |
| 2022-07-14 | 359 | 359 | 358 | 359 | 900 | 359 |
| 2022-07-13 | 357 | 360 | 356 | 359 | 2,300 | 359 |
| 2022-07-12 | 358 | 360 | 357 | 357 | 5,000 | 357 |
| 2022-07-11 | 355 | 360 | 355 | 359 | 1,500 | 359 |
| 2022-07-08 | 355 | 362 | 354 | 357 | 13,300 | 357 |
| 2022-07-07 | 352 | 356 | 352 | 355 | 3,100 | 355 |
| 2022-07-06 | 353 | 354 | 351 | 354 | 11,200 | 354 |
| 2022-07-05 | 354 | 360 | 354 | 356 | 4,000 | 356 |
| 2022-07-04 | 355 | 358 | 351 | 354 | 4,300 | 354 |
| 2022-07-01 | 362 | 364 | 353 | 354 | 158,300 | 354 |
| 2022-06-30 | 375 | 375 | 368 | 370 | 43,200 | 370 |
| 2022-06-29 | 373 | 376 | 368 | 372 | 38,000 | 372 |
| 2022-06-28 | 366 | 377 | 366 | 376 | 57,700 | 376 |
| 2022-06-27 | 367 | 368 | 366 | 367 | 20,000 | 367 |
| 2022-06-24 | 364 | 366 | 363 | 366 | 8,800 | 366 |
| 2022-06-23 | 360 | 367 | 358 | 364 | 26,600 | 364 |
| 2022-06-22 | 356 | 360 | 354 | 360 | 32,600 | 360 |
| 2022-06-21 | 350 | 355 | 350 | 354 | 7,400 | 354 |
| 2022-06-20 | 350 | 355 | 349 | 350 | 17,000 | 350 |
| 2022-06-17 | 347 | 352 | 344 | 352 | 11,500 | 352 |
| 2022-06-16 | 350 | 354 | 348 | 351 | 16,800 | 351 |
| 2022-06-15 | 349 | 351 | 348 | 350 | 4,700 | 350 |
| 2022-06-14 | 351 | 354 | 345 | 350 | 27,400 | 350 |
| 2022-06-13 | 355 | 357 | 354 | 357 | 11,100 | 357 |
| 2022-06-10 | 364 | 364 | 359 | 361 | 33,900 | 361 |
| 2022-06-09 | 364 | 367 | 362 | 365 | 14,600 | 365 |
| 2022-06-08 | 365 | 368 | 365 | 366 | 30,700 | 366 |
| 2022-06-07 | 362 | 385 | 361 | 368 | 193,800 | 368 |
| 2022-06-06 | 361 | 365 | 356 | 363 | 14,100 | 363 |
| 2022-06-03 | 368 | 369 | 365 | 365 | 29,600 | 365 |
| 2022-06-02 | 368 | 370 | 366 | 370 | 19,200 | 370 |
| 2022-06-01 | 374 | 374 | 365 | 370 | 203,500 | 370 |
| 2022-05-31 | 374 | 375 | 371 | 374 | 46,800 | 374 |
| 2022-05-30 | 368 | 375 | 368 | 372 | 64,900 | 372 |
| 2022-05-27 | 366 | 368 | 363 | 368 | 36,700 | 368 |
| 2022-05-26 | 367 | 370 | 365 | 368 | 16,700 | 368 |
| 2022-05-25 | 367 | 371 | 367 | 370 | 13,500 | 370 |
| 2022-05-24 | 367 | 369 | 364 | 367 | 16,900 | 367 |
| 2022-05-23 | 366 | 374 | 366 | 368 | 34,200 | 368 |
| 2022-05-20 | 366 | 374 | 366 | 374 | 44,100 | 374 |
| 2022-05-19 | 366 | 370 | 365 | 370 | 10,300 | 370 |
| 2022-05-18 | 365 | 374 | 365 | 372 | 8,300 | 372 |
| 2022-05-17 | 366 | 373 | 361 | 367 | 27,600 | 367 |
| 2022-05-16 | 373 | 376 | 366 | 373 | 37,100 | 373 |
| 2022-05-13 | 377 | 380 | 363 | 373 | 84,400 | 373 |
| 2022-05-12 | 389 | 389 | 382 | 384 | 28,300 | 384 |
| 2022-05-11 | 388 | 393 | 387 | 390 | 12,600 | 390 |
| 2022-05-10 | 383 | 393 | 381 | 388 | 36,700 | 388 |
| 2022-05-09 | 404 | 404 | 383 | 388 | 74,600 | 388 |
| 2022-05-06 | 393 | 417 | 391 | 408 | 88,300 | 408 |
| 2022-05-02 | 396 | 397 | 388 | 394 | 184,400 | 394 |
| 2022-04-28 | 379 | 391 | 379 | 390 | 102,300 | 390 |
| 2022-04-27 | 369 | 380 | 368 | 379 | 35,600 | 379 |
| 2022-04-26 | 375 | 380 | 373 | 373 | 46,900 | 373 |
| 2022-04-25 | 362 | 373 | 361 | 372 | 46,300 | 372 |
| 2022-04-22 | 363 | 368 | 361 | 366 | 14,800 | 366 |
| 2022-04-21 | 372 | 372 | 359 | 369 | 79,200 | 369 |
| 2022-04-20 | 375 | 380 | 371 | 371 | 49,700 | 371 |
| 2022-04-19 | 373 | 378 | 365 | 377 | 48,300 | 377 |
| 2022-04-18 | 376 | 376 | 363 | 372 | 53,900 | 372 |
| 2022-04-15 | 370 | 381 | 367 | 377 | 95,300 | 377 |
| 2022-04-14 | 356 | 377 | 356 | 372 | 93,500 | 372 |
| 2022-04-13 | 356 | 356 | 355 | 356 | 7,800 | 356 |
| 2022-04-12 | 351 | 356 | 351 | 356 | 13,300 | 356 |
| 2022-04-11 | 351 | 354 | 349 | 354 | 7,400 | 354 |
| 2022-04-08 | 351 | 351 | 349 | 351 | 3,600 | 351 |
| 2022-04-07 | 349 | 352 | 345 | 350 | 34,600 | 350 |
| 2022-04-06 | 347 | 347 | 342 | 346 | 10,900 | 346 |
| 2022-04-05 | 350 | 350 | 347 | 349 | 30,500 | 349 |
| 2022-04-04 | 351 | 355 | 351 | 352 | 25,000 | 352 |
| 2022-04-01 | 358 | 362 | 350 | 350 | 166,800 | 350 |
| 2022-03-31 | 349 | 359 | 348 | 359 | 58,700 | 359 |
| 2022-03-30 | 348 | 351 | 345 | 349 | 22,600 | 349 |
| 2022-03-29 | 348 | 350 | 347 | 350 | 19,100 | 350 |
| 2022-03-28 | 344 | 348 | 340 | 348 | 14,900 | 348 |
| 2022-03-25 | 340 | 344 | 338 | 344 | 6,400 | 344 |
| 2022-03-24 | 336 | 340 | 336 | 340 | 1,800 | 340 |
| 2022-03-23 | 342 | 351 | 339 | 340 | 45,800 | 340 |
| 2022-03-22 | 339 | 346 | 339 | 345 | 10,300 | 345 |
| 2022-03-18 | 348 | 348 | 330 | 340 | 36,600 | 340 |
| 2022-03-17 | 341 | 348 | 341 | 346 | 16,000 | 346 |
| 2022-03-16 | 343 | 344 | 338 | 341 | 9,100 | 341 |
| 2022-03-15 | 335 | 344 | 335 | 344 | 11,900 | 344 |
| 2022-03-14 | 333 | 339 | 331 | 337 | 28,500 | 337 |
| 2022-03-11 | 337 | 341 | 337 | 339 | 5,600 | 339 |
| 2022-03-10 | 330 | 341 | 327 | 341 | 9,200 | 341 |
| 2022-03-09 | 333 | 333 | 324 | 330 | 13,200 | 330 |
| 2022-03-08 | 332 | 337 | 330 | 332 | 9,400 | 332 |
| 2022-03-07 | 341 | 343 | 331 | 333 | 40,400 | 333 |
| 2022-03-04 | 349 | 352 | 343 | 352 | 31,700 | 352 |
| 2022-03-03 | 374 | 380 | 353 | 353 | 52,100 | 353 |
| 2022-03-02 | 363 | 373 | 362 | 372 | 61,900 | 372 |
| 2022-03-01 | 374 | 389 | 371 | 376 | 194,100 | 376 |
| 2022-02-28 | 357 | 367 | 356 | 366 | 56,500 | 366 |
| 2022-02-25 | 352 | 359 | 350 | 355 | 39,700 | 355 |
| 2022-02-24 | 350 | 357 | 347 | 351 | 33,700 | 351 |
| 2022-02-22 | 348 | 353 | 348 | 351 | 22,100 | 351 |
| 2022-02-21 | 347 | 349 | 342 | 349 | 22,800 | 349 |
| 2022-02-18 | 344 | 349 | 344 | 347 | 10,500 | 347 |
| 2022-02-17 | 347 | 353 | 344 | 348 | 20,900 | 348 |
| 2022-02-16 | 349 | 352 | 340 | 347 | 45,600 | 347 |
| 2022-02-15 | 355 | 355 | 344 | 350 | 30,700 | 350 |
| 2022-02-14 | 362 | 362 | 355 | 359 | 22,500 | 359 |
| 2022-02-10 | 363 | 365 | 355 | 365 | 9,700 | 365 |
| 2022-02-09 | 360 | 363 | 359 | 360 | 12,900 | 360 |
| 2022-02-08 | 352 | 358 | 352 | 358 | 6,300 | 358 |
| 2022-02-07 | 355 | 360 | 348 | 358 | 34,300 | 358 |
| 2022-02-04 | 366 | 371 | 350 | 358 | 46,900 | 358 |
| 2022-02-03 | 352 | 375 | 350 | 370 | 86,600 | 370 |
| 2022-02-02 | 344 | 353 | 344 | 352 | 40,900 | 352 |
| 2022-02-01 | 347 | 347 | 343 | 344 | 145,500 | 344 |
| 2022-01-31 | 344 | 353 | 344 | 348 | 40,100 | 348 |
| 2022-01-28 | 339 | 340 | 333 | 340 | 17,600 | 340 |
| 2022-01-27 | 340 | 344 | 334 | 336 | 42,200 | 336 |
| 2022-01-26 | 330 | 343 | 330 | 337 | 73,500 | 337 |
| 2022-01-25 | 334 | 335 | 332 | 334 | 9,800 | 334 |
| 2022-01-24 | 329 | 335 | 329 | 334 | 6,200 | 334 |
| 2022-01-21 | 330 | 331 | 327 | 331 | 23,000 | 331 |
| 2022-01-20 | 329 | 331 | 327 | 330 | 8,500 | 330 |
| 2022-01-19 | 332 | 336 | 328 | 330 | 23,000 | 330 |
| 2022-01-18 | 338 | 340 | 332 | 335 | 16,100 | 335 |
| 2022-01-17 | 339 | 340 | 331 | 338 | 26,300 | 338 |
| 2022-01-14 | 335 | 341 | 335 | 339 | 41,300 | 339 |
| 2022-01-13 | 333 | 337 | 331 | 337 | 20,700 | 337 |
| 2022-01-12 | 330 | 332 | 330 | 332 | 15,100 | 332 |
| 2022-01-11 | 332 | 332 | 327 | 331 | 18,400 | 331 |
| 2022-01-07 | 325 | 332 | 325 | 331 | 20,200 | 331 |
| 2022-01-06 | 328 | 333 | 325 | 332 | 12,200 | 332 |
| 2022-01-05 | 328 | 332 | 328 | 328 | 21,600 | 328 |
| 2022-01-04 | 335 | 335 | 321 | 328 | 185,300 | 328 |
分割・併合履歴 ： [2019-12-27]1株→4株