7939 (株)研創 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 531 | 533 | 531 | 532 | 1,300 | 532 |
| 2024-11-20 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2024-11-19 | 531 | 531 | 530 | 530 | 800 | 530 |
| 2024-11-18 | 532 | 532 | 531 | 531 | 1,000 | 531 |
| 2024-11-15 | 528 | 533 | 528 | 533 | 700 | 533 |
| 2024-11-14 | 529 | 531 | 528 | 528 | 700 | 528 |
| 2024-11-13 | 534 | 534 | 529 | 529 | 1,800 | 529 |
| 2024-11-12 | 528 | 531 | 528 | 531 | 1,700 | 531 |
| 2024-11-11 | 526 | 528 | 522 | 528 | 3,300 | 528 |
| 2024-11-08 | 528 | 528 | 525 | 526 | 2,700 | 526 |
| 2024-11-07 | 528 | 530 | 526 | 528 | 1,000 | 528 |
| 2024-11-06 | 530 | 532 | 526 | 526 | 1,200 | 526 |
| 2024-11-05 | 538 | 540 | 527 | 530 | 1,600 | 530 |
| 2024-11-01 | 543 | 543 | 540 | 540 | 300 | 540 |
| 2024-10-31 | 528 | 544 | 528 | 544 | 1,500 | 544 |
| 2024-10-30 | 529 | 530 | 526 | 526 | 800 | 526 |
| 2024-10-29 | 531 | 531 | 525 | 530 | 900 | 530 |
| 2024-10-28 | 533 | 533 | 525 | 532 | 1,000 | 532 |
| 2024-10-25 | 533 | 540 | 523 | 523 | 3,400 | 523 |
| 2024-10-24 | 533 | 535 | 533 | 533 | 1,200 | 533 |
| 2024-10-23 | 526 | 534 | 525 | 533 | 9,000 | 533 |
| 2024-10-22 | 532 | 532 | 526 | 526 | 1,300 | 526 |
| 2024-10-21 | 531 | 533 | 531 | 531 | 700 | 531 |
| 2024-10-18 | 527 | 537 | 527 | 531 | 700 | 531 |
| 2024-10-17 | 525 | 527 | 520 | 527 | 1,900 | 527 |
| 2024-10-16 | 535 | 537 | 517 | 530 | 5,600 | 530 |
| 2024-10-15 | 540 | 540 | 532 | 535 | 2,100 | 535 |
| 2024-10-11 | 542 | 542 | 536 | 540 | 1,700 | 540 |
| 2024-10-10 | 545 | 545 | 542 | 542 | 1,300 | 542 |
| 2024-10-09 | 542 | 545 | 540 | 544 | 1,800 | 544 |
| 2024-10-08 | 539 | 541 | 536 | 541 | 400 | 541 |
| 2024-10-07 | 542 | 542 | 538 | 539 | 800 | 539 |
| 2024-10-04 | 534 | 541 | 534 | 535 | 800 | 535 |
| 2024-10-03 | 534 | 534 | 533 | 533 | 600 | 533 |
| 2024-10-02 | 543 | 543 | 534 | 534 | 1,400 | 534 |
| 2024-10-01 | 537 | 537 | 533 | 533 | 1,000 | 533 |
| 2024-09-30 | 532 | 536 | 532 | 534 | 1,500 | 534 |
| 2024-09-27 | 535 | 536 | 535 | 536 | 700 | 536 |
| 2024-09-26 | 531 | 532 | 531 | 532 | 600 | 532 |
| 2024-09-25 | 533 | 533 | 532 | 532 | 400 | 532 |
| 2024-09-24 | 533 | 534 | 533 | 533 | 600 | 533 |
| 2024-09-20 | 534 | 534 | 533 | 533 | 300 | 533 |
| 2024-09-19 | 531 | 532 | 530 | 532 | 500 | 532 |
| 2024-09-18 | 533 | 533 | 531 | 531 | 900 | 531 |
| 2024-09-17 | 535 | 535 | 533 | 535 | 1,100 | 535 |
| 2024-09-13 | 538 | 538 | 535 | 535 | 800 | 535 |
| 2024-09-12 | 536 | 538 | 531 | 538 | 1,500 | 538 |
| 2024-09-11 | 537 | 537 | 530 | 533 | 1,300 | 533 |
| 2024-09-10 | 540 | 540 | 532 | 532 | 1,300 | 532 |
| 2024-09-09 | 535 | 540 | 525 | 540 | 1,900 | 540 |
| 2024-09-06 | 536 | 538 | 536 | 538 | 600 | 538 |
| 2024-09-05 | 536 | 537 | 531 | 537 | 900 | 537 |
| 2024-09-04 | 540 | 540 | 525 | 536 | 2,600 | 536 |
| 2024-09-03 | 539 | 543 | 532 | 542 | 1,200 | 542 |
| 2024-09-02 | 531 | 549 | 531 | 534 | 2,600 | 534 |
| 2024-08-30 | 533 | 533 | 531 | 531 | 800 | 531 |
| 2024-08-29 | 533 | 533 | 532 | 533 | 400 | 533 |
| 2024-08-28 | 536 | 536 | 534 | 534 | 800 | 534 |
| 2024-08-27 | 536 | 536 | 533 | 536 | 900 | 536 |
| 2024-08-26 | 537 | 537 | 532 | 537 | 700 | 537 |
| 2024-08-23 | 539 | 539 | 533 | 533 | 1,000 | 533 |
| 2024-08-22 | 538 | 539 | 537 | 539 | 500 | 539 |
| 2024-08-21 | 536 | 539 | 536 | 539 | 500 | 539 |
| 2024-08-20 | 540 | 540 | 535 | 536 | 500 | 536 |
| 2024-08-19 | 544 | 544 | 534 | 534 | 1,200 | 534 |
| 2024-08-16 | 543 | 544 | 531 | 544 | 1,600 | 544 |
| 2024-08-15 | 543 | 543 | 539 | 539 | 1,300 | 539 |
| 2024-08-14 | 544 | 544 | 541 | 542 | 1,400 | 542 |
| 2024-08-13 | 544 | 544 | 536 | 536 | 2,500 | 536 |
| 2024-08-09 | 535 | 535 | 527 | 528 | 1,800 | 528 |
| 2024-08-08 | 521 | 535 | 521 | 529 | 1,000 | 529 |
| 2024-08-07 | 508 | 517 | 508 | 517 | 1,300 | 517 |
| 2024-08-06 | 500 | 505 | 500 | 505 | 2,700 | 505 |
| 2024-08-05 | 517 | 517 | 491 | 499 | 9,800 | 499 |
| 2024-08-02 | 530 | 530 | 520 | 520 | 2,300 | 520 |
| 2024-08-01 | 535 | 535 | 532 | 533 | 1,500 | 533 |
| 2024-07-31 | 548 | 552 | 533 | 533 | 4,400 | 533 |
| 2024-07-30 | 549 | 626 | 529 | 538 | 46,200 | 538 |
| 2024-07-29 | 531 | 537 | 529 | 536 | 8,600 | 536 |
| 2024-07-26 | 550 | 556 | 550 | 554 | 2,800 | 554 |
| 2024-07-25 | 550 | 550 | 542 | 549 | 1,200 | 549 |
| 2024-07-24 | 555 | 555 | 553 | 553 | 800 | 553 |
| 2024-07-23 | 554 | 555 | 554 | 555 | 600 | 555 |
| 2024-07-22 | 555 | 555 | 554 | 555 | 1,200 | 555 |
| 2024-07-19 | 557 | 557 | 553 | 556 | 500 | 556 |
| 2024-07-18 | 558 | 561 | 551 | 557 | 1,000 | 557 |
| 2024-07-17 | 557 | 565 | 557 | 557 | 2,600 | 557 |
| 2024-07-16 | 554 | 557 | 554 | 557 | 1,400 | 557 |
| 2024-07-12 | 563 | 565 | 550 | 550 | 6,800 | 550 |
| 2024-07-11 | 562 | 562 | 553 | 562 | 5,200 | 562 |
| 2024-07-10 | 561 | 561 | 554 | 558 | 6,200 | 558 |
| 2024-07-09 | 555 | 555 | 550 | 551 | 2,200 | 551 |
| 2024-07-08 | 547 | 554 | 547 | 554 | 3,000 | 554 |
| 2024-07-05 | 545 | 547 | 545 | 546 | 1,400 | 546 |
| 2024-07-04 | 544 | 546 | 543 | 543 | 2,000 | 543 |
| 2024-07-03 | 541 | 545 | 540 | 545 | 3,800 | 545 |
| 2024-07-02 | 537 | 545 | 537 | 545 | 6,600 | 545 |
| 2024-07-01 | 540 | 540 | 537 | 538 | 1,500 | 538 |
| 2024-06-28 | 536 | 539 | 535 | 535 | 5,000 | 535 |
| 2024-06-27 | 537 | 537 | 532 | 533 | 1,700 | 533 |
| 2024-06-26 | 533 | 535 | 531 | 531 | 2,400 | 531 |
| 2024-06-25 | 532 | 534 | 532 | 534 | 1,100 | 534 |
| 2024-06-24 | 534 | 535 | 529 | 531 | 1,500 | 531 |
| 2024-06-21 | 531 | 532 | 528 | 528 | 1,400 | 528 |
| 2024-06-20 | 527 | 531 | 527 | 530 | 1,300 | 530 |
| 2024-06-19 | 526 | 528 | 526 | 526 | 2,200 | 526 |
| 2024-06-18 | 524 | 527 | 523 | 527 | 1,400 | 527 |
| 2024-06-17 | 523 | 525 | 523 | 525 | 1,300 | 525 |
| 2024-06-14 | 526 | 526 | 525 | 525 | 600 | 525 |
| 2024-06-13 | 527 | 527 | 525 | 527 | 1,300 | 527 |
| 2024-06-12 | 529 | 529 | 529 | 529 | 1,400 | 529 |
| 2024-06-11 | 521 | 525 | 521 | 525 | 2,200 | 525 |
| 2024-06-10 | 525 | 525 | 520 | 520 | 5,400 | 520 |
| 2024-06-07 | 537 | 537 | 523 | 523 | 7,700 | 523 |
| 2024-06-06 | 531 | 535 | 531 | 535 | 2,900 | 535 |
| 2024-06-05 | 529 | 530 | 529 | 529 | 700 | 529 |
| 2024-06-04 | 528 | 529 | 528 | 528 | 400 | 528 |
| 2024-06-03 | 529 | 529 | 527 | 527 | 1,100 | 527 |
| 2024-05-31 | 527 | 529 | 525 | 526 | 900 | 526 |
| 2024-05-30 | 529 | 529 | 525 | 528 | 2,100 | 528 |
| 2024-05-29 | 530 | 530 | 529 | 529 | 900 | 529 |
| 2024-05-28 | 531 | 531 | 529 | 529 | 1,900 | 529 |
| 2024-05-27 | 528 | 529 | 527 | 529 | 1,500 | 529 |
| 2024-05-24 | 525 | 527 | 524 | 527 | 800 | 527 |
| 2024-05-23 | 526 | 526 | 524 | 524 | 800 | 524 |
| 2024-05-22 | 525 | 526 | 524 | 526 | 900 | 526 |
| 2024-05-21 | 523 | 525 | 523 | 525 | 700 | 525 |
| 2024-05-20 | 522 | 524 | 522 | 523 | 1,200 | 523 |
| 2024-05-17 | 519 | 523 | 519 | 521 | 1,100 | 521 |
| 2024-05-16 | 521 | 522 | 521 | 521 | 800 | 521 |
| 2024-05-15 | 528 | 528 | 517 | 520 | 5,100 | 520 |
| 2024-05-14 | 528 | 529 | 520 | 524 | 5,100 | 524 |
| 2024-05-13 | 520 | 530 | 520 | 525 | 10,000 | 525 |
| 2024-05-10 | 520 | 520 | 517 | 517 | 1,900 | 517 |
| 2024-05-09 | 518 | 519 | 517 | 519 | 1,300 | 519 |
| 2024-05-08 | 519 | 519 | 516 | 519 | 1,100 | 519 |
| 2024-05-07 | 518 | 518 | 516 | 517 | 1,000 | 517 |
| 2024-05-02 | 512 | 515 | 512 | 515 | 600 | 515 |
| 2024-05-01 | 512 | 512 | 512 | 512 | 400 | 512 |
| 2024-04-30 | 512 | 513 | 510 | 513 | 1,700 | 513 |
| 2024-04-26 | 513 | 513 | 510 | 511 | 2,100 | 511 |
| 2024-04-25 | 516 | 516 | 512 | 512 | 1,100 | 512 |
| 2024-04-24 | 519 | 519 | 516 | 516 | 9,700 | 516 |
| 2024-04-23 | 518 | 522 | 516 | 516 | 2,900 | 516 |
| 2024-04-22 | 511 | 517 | 511 | 515 | 1,900 | 515 |
| 2024-04-19 | 513 | 515 | 510 | 510 | 1,400 | 510 |
| 2024-04-18 | 516 | 516 | 512 | 514 | 500 | 514 |
| 2024-04-17 | 519 | 519 | 514 | 514 | 700 | 514 |
| 2024-04-16 | 513 | 518 | 512 | 518 | 1,000 | 518 |
| 2024-04-15 | 518 | 519 | 515 | 517 | 900 | 517 |
| 2024-04-12 | 521 | 521 | 517 | 520 | 2,000 | 520 |
| 2024-04-11 | 514 | 519 | 514 | 519 | 2,600 | 519 |
| 2024-04-10 | 513 | 521 | 510 | 512 | 5,800 | 512 |
| 2024-04-09 | 512 | 512 | 510 | 512 | 2,500 | 512 |
| 2024-04-08 | 512 | 514 | 510 | 510 | 2,700 | 510 |
| 2024-04-05 | 508 | 514 | 508 | 514 | 2,800 | 514 |
| 2024-04-04 | 510 | 512 | 509 | 511 | 2,900 | 511 |
| 2024-04-03 | 511 | 515 | 511 | 513 | 1,100 | 513 |
| 2024-04-02 | 516 | 517 | 512 | 512 | 1,800 | 512 |
| 2024-04-01 | 520 | 520 | 518 | 519 | 1,800 | 519 |
| 2024-03-29 | 518 | 522 | 518 | 519 | 2,100 | 519 |
| 2024-03-28 | 512 | 522 | 508 | 518 | 15,900 | 518 |
| 2024-03-27 | 541 | 551 | 541 | 551 | 11,000 | 551 |
| 2024-03-26 | 541 | 545 | 540 | 545 | 6,800 | 545 |
| 2024-03-25 | 536 | 541 | 535 | 541 | 6,600 | 541 |
| 2024-03-22 | 538 | 539 | 536 | 538 | 4,400 | 538 |
| 2024-03-21 | 536 | 538 | 535 | 538 | 2,600 | 538 |
| 2024-03-19 | 533 | 535 | 533 | 535 | 2,200 | 535 |
| 2024-03-18 | 530 | 533 | 528 | 533 | 6,000 | 533 |
| 2024-03-15 | 531 | 534 | 530 | 533 | 1,700 | 533 |
| 2024-03-14 | 529 | 531 | 526 | 531 | 3,100 | 531 |
| 2024-03-13 | 527 | 529 | 526 | 529 | 4,500 | 529 |
| 2024-03-12 | 531 | 533 | 526 | 530 | 4,400 | 530 |
| 2024-03-11 | 530 | 533 | 527 | 532 | 4,900 | 532 |
| 2024-03-08 | 533 | 533 | 529 | 531 | 4,400 | 531 |
| 2024-03-07 | 534 | 534 | 531 | 532 | 5,500 | 532 |
| 2024-03-06 | 532 | 534 | 529 | 534 | 3,800 | 534 |
| 2024-03-05 | 530 | 535 | 527 | 530 | 4,700 | 530 |
| 2024-03-04 | 530 | 538 | 530 | 535 | 3,700 | 535 |
| 2024-03-01 | 530 | 534 | 528 | 534 | 5,600 | 534 |
| 2024-02-29 | 530 | 535 | 530 | 532 | 2,400 | 532 |
| 2024-02-28 | 540 | 545 | 530 | 530 | 5,500 | 530 |
| 2024-02-27 | 532 | 539 | 532 | 535 | 3,000 | 535 |
| 2024-02-26 | 539 | 539 | 529 | 532 | 5,600 | 532 |
| 2024-02-22 | 539 | 540 | 531 | 532 | 1,600 | 532 |
| 2024-02-21 | 538 | 541 | 537 | 539 | 2,500 | 539 |
| 2024-02-20 | 527 | 543 | 527 | 538 | 3,400 | 538 |
| 2024-02-19 | 522 | 525 | 518 | 525 | 3,800 | 525 |
| 2024-02-16 | 517 | 523 | 517 | 521 | 1,800 | 521 |
| 2024-02-15 | 548 | 550 | 507 | 517 | 12,600 | 517 |
| 2024-02-14 | 545 | 546 | 545 | 546 | 2,100 | 546 |
| 2024-02-13 | 545 | 550 | 544 | 544 | 6,000 | 544 |
| 2024-02-09 | 539 | 545 | 539 | 545 | 2,100 | 545 |
| 2024-02-08 | 538 | 540 | 535 | 540 | 3,100 | 540 |
| 2024-02-07 | 534 | 537 | 534 | 535 | 2,000 | 535 |
| 2024-02-06 | 530 | 534 | 530 | 533 | 4,100 | 533 |
| 2024-02-05 | 529 | 529 | 527 | 529 | 1,600 | 529 |
| 2024-02-02 | 530 | 532 | 524 | 527 | 4,400 | 527 |
| 2024-02-01 | 531 | 535 | 531 | 535 | 1,000 | 535 |
| 2024-01-31 | 538 | 538 | 530 | 530 | 3,300 | 530 |
| 2024-01-30 | 540 | 541 | 535 | 535 | 2,800 | 535 |
| 2024-01-29 | 550 | 550 | 519 | 538 | 18,300 | 538 |
| 2024-01-26 | 545 | 565 | 545 | 560 | 13,600 | 560 |
| 2024-01-25 | 543 | 545 | 542 | 544 | 2,600 | 544 |
| 2024-01-24 | 533 | 539 | 533 | 539 | 1,700 | 539 |
| 2024-01-23 | 539 | 542 | 533 | 533 | 8,200 | 533 |
| 2024-01-22 | 533 | 538 | 533 | 534 | 4,700 | 534 |
| 2024-01-19 | 533 | 534 | 532 | 534 | 1,400 | 534 |
| 2024-01-18 | 535 | 535 | 532 | 533 | 3,000 | 533 |
| 2024-01-17 | 535 | 537 | 534 | 537 | 3,700 | 537 |
| 2024-01-16 | 534 | 535 | 533 | 535 | 1,200 | 535 |
| 2024-01-15 | 535 | 535 | 532 | 535 | 1,200 | 535 |
| 2024-01-12 | 538 | 538 | 530 | 537 | 5,800 | 537 |
| 2024-01-11 | 535 | 535 | 533 | 534 | 3,000 | 534 |
| 2024-01-10 | 529 | 535 | 529 | 534 | 7,300 | 534 |
| 2024-01-09 | 529 | 529 | 525 | 527 | 4,300 | 527 |
| 2024-01-05 | 528 | 528 | 527 | 528 | 2,800 | 528 |
| 2024-01-04 | 525 | 528 | 525 | 528 | 3,400 | 528 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
