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

7814 (株)日本創発グループ の時系列データ [2022年度]

7814 (株)日本創発グループの時系列データ [2022年度]