日本創発グループ(7814)の株価時系列情報
日本創発グループ(7814)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 902 | 905 | 895 | 900 | 2,800 |
2017/12/28 | 900 | 903 | 869 | 897 | 16,500 |
2017/12/27 | 910 | 916 | 884 | 901 | 17,700 |
2017/12/26 | 913 | 920 | 911 | 916 | 8,100 |
2017/12/25 | 920 | 920 | 912 | 917 | 8,200 |
2017/12/22 | 911 | 918 | 904 | 918 | 7,200 |
2017/12/21 | 908 | 915 | 903 | 903 | 5,000 |
2017/12/20 | 914 | 914 | 900 | 906 | 9,800 |
2017/12/19 | 899 | 900 | 887 | 900 | 7,200 |
2017/12/18 | 871 | 925 | 869 | 900 | 32,300 |
2017/12/15 | 866 | 867 | 862 | 867 | 4,800 |
2017/12/14 | 867 | 867 | 860 | 866 | 7,000 |
2017/12/13 | 867 | 868 | 863 | 867 | 3,500 |
2017/12/12 | 868 | 868 | 864 | 865 | 7,000 |
2017/12/11 | 867 | 869 | 866 | 868 | 5,100 |
2017/12/08 | 872 | 872 | 864 | 869 | 9,100 |
2017/12/07 | 860 | 873 | 860 | 871 | 9,100 |
2017/12/06 | 861 | 868 | 860 | 860 | 9,700 |
2017/12/05 | 859 | 867 | 857 | 867 | 6,000 |
2017/12/04 | 860 | 867 | 852 | 858 | 15,200 |
2017/12/01 | 850 | 851 | 844 | 850 | 9,200 |
2017/11/30 | 834 | 844 | 833 | 844 | 6,200 |
2017/11/29 | 839 | 840 | 829 | 839 | 8,900 |
2017/11/28 | 814 | 835 | 814 | 832 | 24,100 |
2017/11/27 | 805 | 805 | 799 | 803 | 5,900 |
2017/11/24 | 788 | 796 | 788 | 794 | 5,000 |
2017/11/22 | 789 | 790 | 786 | 789 | 3,500 |
2017/11/21 | 776 | 788 | 776 | 785 | 4,500 |
2017/11/20 | 778 | 783 | 772 | 779 | 13,700 |
2017/11/17 | 770 | 777 | 764 | 777 | 13,800 |
2017/11/16 | 753 | 763 | 753 | 762 | 14,200 |
2017/11/15 | 769 | 770 | 760 | 760 | 17,300 |
2017/11/14 | 756 | 786 | 756 | 773 | 40,400 |
2017/11/13 | 811 | 814 | 768 | 786 | 65,400 |
2017/11/10 | 853 | 875 | 853 | 856 | 21,500 |
2017/11/09 | 877 | 877 | 857 | 860 | 14,100 |
2017/11/08 | 868 | 868 | 859 | 865 | 12,900 |
2017/11/07 | 873 | 875 | 866 | 866 | 11,500 |
2017/11/06 | 874 | 890 | 862 | 872 | 7,800 |
2017/11/02 | 880 | 880 | 872 | 875 | 8,500 |
2017/11/01 | 867 | 881 | 863 | 876 | 13,700 |
2017/10/31 | 864 | 866 | 858 | 866 | 8,500 |
2017/10/30 | 862 | 864 | 856 | 863 | 9,500 |
2017/10/27 | 872 | 872 | 862 | 862 | 3,100 |
2017/10/26 | 875 | 875 | 866 | 866 | 1,700 |
2017/10/25 | 869 | 875 | 864 | 869 | 6,500 |
2017/10/24 | 846 | 869 | 845 | 864 | 9,500 |
2017/10/23 | 852 | 854 | 841 | 849 | 15,300 |
2017/10/20 | 857 | 857 | 846 | 853 | 5,300 |
2017/10/19 | 861 | 861 | 850 | 858 | 10,500 |
2017/10/18 | 866 | 868 | 862 | 862 | 7,000 |
2017/10/17 | 871 | 874 | 868 | 869 | 8,400 |
2017/10/16 | 875 | 877 | 865 | 875 | 13,400 |
2017/10/13 | 858 | 871 | 855 | 870 | 4,800 |
2017/10/12 | 843 | 859 | 843 | 858 | 9,800 |
2017/10/11 | 866 | 866 | 841 | 857 | 14,100 |
2017/10/10 | 872 | 872 | 855 | 862 | 11,500 |
2017/10/06 | 877 | 877 | 857 | 857 | 13,800 |
2017/10/05 | 838 | 878 | 838 | 851 | 22,700 |
2017/10/04 | 833 | 843 | 832 | 837 | 16,600 |
2017/10/03 | 828 | 830 | 820 | 822 | 11,000 |
2017/10/02 | 823 | 823 | 811 | 816 | 7,200 |
2017/09/29 | 805 | 828 | 805 | 815 | 9,100 |
2017/09/28 | 800 | 808 | 795 | 807 | 5,800 |
2017/09/27 | 800 | 800 | 793 | 796 | 7,000 |
2017/09/26 | 802 | 810 | 799 | 800 | 9,800 |
2017/09/25 | 803 | 807 | 800 | 802 | 20,800 |
2017/09/22 | 807 | 810 | 801 | 807 | 6,700 |
2017/09/21 | 803 | 812 | 802 | 802 | 8,200 |
2017/09/20 | 807 | 819 | 807 | 813 | 2,500 |
2017/09/19 | 814 | 826 | 811 | 815 | 11,500 |
2017/09/15 | 780 | 800 | 779 | 799 | 5,900 |
2017/09/14 | 783 | 788 | 778 | 780 | 4,300 |
2017/09/13 | 779 | 787 | 779 | 783 | 3,900 |
2017/09/12 | 769 | 785 | 769 | 778 | 14,900 |
2017/09/11 | 780 | 793 | 764 | 771 | 12,500 |
2017/09/08 | 793 | 795 | 770 | 778 | 5,100 |
2017/09/07 | 790 | 790 | 777 | 780 | 8,400 |
2017/09/06 | 760 | 791 | 751 | 780 | 21,000 |
2017/09/05 | 805 | 805 | 770 | 782 | 14,300 |
2017/09/04 | 816 | 818 | 807 | 808 | 13,800 |
2017/09/01 | 842 | 843 | 808 | 826 | 14,700 |
2017/08/31 | 851 | 851 | 841 | 842 | 7,800 |
2017/08/30 | 826 | 840 | 823 | 840 | 4,700 |
2017/08/29 | 836 | 842 | 815 | 824 | 9,500 |
2017/08/28 | 840 | 843 | 827 | 839 | 9,300 |
2017/08/25 | 829 | 858 | 820 | 838 | 6,500 |
2017/08/24 | 815 | 850 | 806 | 833 | 17,600 |
2017/08/23 | 829 | 830 | 813 | 826 | 6,200 |
2017/08/22 | 808 | 821 | 803 | 820 | 10,300 |
2017/08/21 | 823 | 823 | 799 | 808 | 18,600 |
2017/08/18 | 832 | 840 | 821 | 824 | 32,400 |
2017/08/17 | 855 | 875 | 832 | 835 | 26,200 |
2017/08/16 | 834 | 859 | 825 | 845 | 21,900 |
2017/08/15 | 789 | 838 | 784 | 827 | 112,500 |
2017/08/14 | 891 | 900 | 878 | 894 | 25,500 |
2017/08/10 | 919 | 930 | 878 | 897 | 24,700 |
2017/08/09 | 947 | 947 | 912 | 928 | 19,400 |
2017/08/08 | 941 | 947 | 938 | 944 | 8,000 |
2017/08/07 | 929 | 941 | 929 | 941 | 8,800 |
2017/08/04 | 937 | 937 | 927 | 929 | 12,400 |
2017/08/03 | 947 | 953 | 922 | 931 | 20,200 |
2017/08/02 | 924 | 944 | 914 | 939 | 13,200 |
2017/08/01 | 923 | 945 | 920 | 924 | 17,000 |
2017/07/31 | 941 | 941 | 910 | 932 | 15,000 |
2017/07/28 | 951 | 951 | 935 | 941 | 16,200 |
2017/07/27 | 961 | 966 | 938 | 951 | 17,700 |
2017/07/26 | 958 | 974 | 953 | 961 | 22,600 |
2017/07/25 | 931 | 958 | 923 | 949 | 23,600 |
2017/07/24 | 915 | 936 | 910 | 936 | 24,300 |
2017/07/21 | 931 | 938 | 917 | 930 | 28,700 |
2017/07/20 | 951 | 952 | 917 | 944 | 31,900 |
2017/07/19 | 974 | 979 | 935 | 945 | 39,200 |
2017/07/18 | 990 | 1,011 | 961 | 989 | 42,700 |
2017/07/14 | 973 | 1,028 | 970 | 995 | 70,200 |
2017/07/13 | 941 | 978 | 937 | 973 | 32,300 |
2017/07/12 | 932 | 945 | 924 | 943 | 22,600 |
2017/07/11 | 879 | 950 | 879 | 932 | 38,000 |
2017/07/10 | 894 | 901 | 878 | 882 | 8,200 |
2017/07/07 | 899 | 899 | 882 | 894 | 8,900 |
2017/07/06 | 865 | 910 | 862 | 903 | 31,300 |
2017/07/05 | 841 | 856 | 841 | 853 | 4,300 |
2017/07/04 | 856 | 859 | 842 | 843 | 9,500 |
2017/07/03 | 840 | 859 | 840 | 856 | 8,800 |
2017/06/30 | 842 | 845 | 837 | 840 | 6,400 |
2017/06/29 | 836 | 856 | 836 | 851 | 23,000 |
2017/06/28 | 877 | 877 | 836 | 836 | 21,800 |
2017/06/27 | 870 | 873 | 870 | 871 | 9,100 |
2017/06/26 | 873 | 874 | 869 | 869 | 16,000 |
2017/06/23 | 885 | 885 | 862 | 870 | 22,300 |
2017/06/22 | 892 | 892 | 880 | 882 | 8,600 |
2017/06/21 | 895 | 895 | 880 | 880 | 10,800 |
2017/06/20 | 904 | 904 | 886 | 893 | 8,500 |
2017/06/19 | 902 | 904 | 887 | 899 | 12,800 |
2017/06/16 | 893 | 898 | 889 | 890 | 15,300 |
2017/06/15 | 887 | 894 | 882 | 882 | 6,600 |
2017/06/14 | 892 | 901 | 887 | 887 | 8,400 |
2017/06/13 | 890 | 900 | 890 | 894 | 9,600 |
2017/06/12 | 890 | 905 | 890 | 894 | 5,600 |
2017/06/09 | 880 | 904 | 880 | 890 | 12,800 |
2017/06/08 | 891 | 918 | 882 | 892 | 51,400 |
2017/06/07 | 900 | 913 | 886 | 899 | 30,700 |
2017/06/06 | 883 | 911 | 878 | 910 | 23,900 |
2017/06/05 | 914 | 919 | 883 | 896 | 38,600 |
2017/06/02 | 891 | 927 | 880 | 915 | 72,100 |
2017/06/01 | 824 | 895 | 824 | 880 | 65,000 |
2017/05/31 | 794 | 824 | 793 | 824 | 23,200 |
2017/05/30 | 808 | 808 | 796 | 797 | 7,600 |
2017/05/29 | 801 | 820 | 790 | 808 | 20,700 |
2017/05/26 | 820 | 820 | 808 | 810 | 4,200 |
2017/05/25 | 815 | 822 | 815 | 821 | 6,400 |
2017/05/24 | 828 | 830 | 810 | 815 | 13,200 |
2017/05/23 | 835 | 835 | 818 | 830 | 16,700 |
2017/05/22 | 831 | 840 | 820 | 839 | 22,600 |
2017/05/19 | 798 | 830 | 798 | 830 | 19,700 |
2017/05/18 | 780 | 798 | 780 | 798 | 11,100 |
2017/05/17 | 815 | 820 | 765 | 801 | 32,700 |
2017/05/16 | 817 | 830 | 806 | 828 | 39,400 |
2017/05/15 | 797 | 827 | 781 | 797 | 41,700 |
2017/05/12 | 781 | 840 | 773 | 773 | 133,600 |
2017/05/11 | 745 | 750 | 737 | 737 | 11,800 |
2017/05/10 | 748 | 749 | 739 | 746 | 9,200 |
2017/05/09 | 743 | 750 | 738 | 741 | 16,300 |
2017/05/08 | 725 | 745 | 725 | 736 | 32,400 |
2017/05/02 | 716 | 724 | 714 | 722 | 18,100 |
2017/05/01 | 712 | 719 | 711 | 717 | 5,000 |
2017/04/28 | 712 | 718 | 712 | 712 | 5,100 |
2017/04/27 | 713 | 718 | 712 | 718 | 20,000 |
2017/04/26 | 692 | 696 | 692 | 696 | 7,000 |
2017/04/25 | 679 | 683 | 673 | 682 | 6,100 |
2017/04/24 | 668 | 678 | 668 | 676 | 12,800 |
2017/04/21 | 677 | 677 | 664 | 665 | 18,800 |
2017/04/20 | 675 | 676 | 672 | 673 | 5,200 |
2017/04/19 | 676 | 679 | 670 | 670 | 7,100 |
2017/04/18 | 682 | 682 | 675 | 681 | 2,900 |
2017/04/17 | 672 | 682 | 663 | 682 | 10,100 |
2017/04/14 | 651 | 679 | 650 | 678 | 12,000 |
2017/04/13 | 659 | 664 | 650 | 660 | 8,000 |
2017/04/12 | 682 | 683 | 666 | 670 | 17,000 |
2017/04/11 | 682 | 688 | 680 | 685 | 1,900 |
2017/04/10 | 686 | 692 | 681 | 685 | 7,300 |
2017/04/07 | 691 | 691 | 680 | 686 | 2,100 |
2017/04/06 | 692 | 692 | 681 | 681 | 6,900 |
2017/04/05 | 698 | 703 | 687 | 691 | 9,800 |
2017/04/04 | 715 | 715 | 696 | 704 | 26,300 |
2017/04/03 | 720 | 720 | 710 | 715 | 11,500 |
2017/03/31 | 723 | 727 | 714 | 714 | 9,800 |
2017/03/30 | 723 | 723 | 716 | 723 | 11,100 |
2017/03/29 | 716 | 717 | 710 | 717 | 2,500 |
2017/03/28 | 715 | 718 | 706 | 714 | 7,700 |
2017/03/27 | 723 | 723 | 691 | 712 | 23,500 |
2017/03/24 | 718 | 723 | 713 | 723 | 9,500 |
2017/03/23 | 711 | 720 | 711 | 718 | 8,400 |
2017/03/22 | 711 | 717 | 711 | 713 | 23,200 |
2017/03/21 | 726 | 729 | 715 | 723 | 49,800 |
2017/03/17 | 697 | 704 | 695 | 695 | 17,200 |
2017/03/16 | 692 | 696 | 686 | 691 | 7,900 |
2017/03/15 | 698 | 700 | 682 | 684 | 36,500 |
2017/03/14 | 699 | 702 | 697 | 697 | 16,800 |
2017/03/13 | 709 | 709 | 703 | 706 | 10,900 |
2017/03/10 | 712 | 714 | 695 | 710 | 24,900 |
2017/03/09 | 710 | 710 | 703 | 710 | 11,100 |
2017/03/08 | 712 | 715 | 704 | 710 | 13,500 |
2017/03/07 | 703 | 717 | 703 | 715 | 15,800 |
2017/03/06 | 717 | 717 | 690 | 709 | 39,300 |
2017/03/03 | 711 | 720 | 701 | 704 | 32,300 |
2017/03/02 | 730 | 730 | 714 | 715 | 23,100 |
2017/03/01 | 729 | 736 | 729 | 730 | 17,700 |
2017/02/28 | 738 | 739 | 731 | 737 | 14,200 |
2017/02/27 | 754 | 754 | 738 | 738 | 9,200 |
2017/02/24 | 740 | 755 | 739 | 755 | 13,100 |
2017/02/23 | 731 | 749 | 727 | 740 | 8,200 |
2017/02/22 | 740 | 747 | 724 | 730 | 29,700 |
2017/02/21 | 741 | 760 | 734 | 742 | 53,000 |
2017/02/20 | 707 | 740 | 707 | 723 | 64,900 |
2017/02/17 | 695 | 700 | 691 | 700 | 11,600 |
2017/02/16 | 690 | 697 | 687 | 694 | 15,700 |
2017/02/15 | 683 | 690 | 673 | 689 | 29,400 |
2017/02/14 | 694 | 698 | 681 | 681 | 19,200 |
2017/02/13 | 685 | 701 | 674 | 684 | 75,800 |
2017/02/10 | 645 | 647 | 633 | 645 | 19,300 |
2017/02/09 | 645 | 646 | 644 | 644 | 1,900 |
2017/02/08 | 647 | 647 | 645 | 645 | 2,000 |
2017/02/07 | 643 | 647 | 643 | 647 | 700 |
2017/02/06 | 645 | 649 | 645 | 649 | 400 |
2017/02/03 | 647 | 648 | 643 | 645 | 4,000 |
2017/02/02 | 648 | 648 | 644 | 645 | 6,500 |
2017/02/01 | 643 | 649 | 642 | 642 | 7,300 |
2017/01/31 | 648 | 648 | 644 | 646 | 1,000 |
2017/01/30 | 647 | 650 | 643 | 646 | 8,800 |
2017/01/27 | 645 | 649 | 645 | 646 | 2,600 |
2017/01/26 | 649 | 649 | 644 | 647 | 3,100 |
2017/01/25 | 650 | 650 | 645 | 645 | 3,100 |
2017/01/24 | 650 | 650 | 650 | 650 | 400 |
2017/01/23 | 645 | 649 | 645 | 649 | 5,400 |
2017/01/20 | 649 | 649 | 649 | 649 | 700 |
2017/01/19 | 650 | 650 | 645 | 649 | 2,100 |
2017/01/18 | 649 | 649 | 646 | 648 | 4,200 |
2017/01/17 | 650 | 652 | 649 | 650 | 2,400 |
2017/01/16 | 650 | 651 | 649 | 649 | 2,100 |
2017/01/13 | 652 | 653 | 650 | 651 | 1,600 |
2017/01/12 | 654 | 654 | 649 | 650 | 4,400 |
2017/01/11 | 654 | 654 | 650 | 654 | 3,700 |
2017/01/10 | 651 | 654 | 648 | 652 | 7,600 |
2017/01/06 | 653 | 653 | 645 | 650 | 6,100 |
2017/01/05 | 659 | 659 | 650 | 653 | 7,900 |
2017/01/04 | 645 | 650 | 642 | 650 | 8,600 |