7939 (株)研創 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 |
|---|---|---|---|---|---|---|
| 2022-12-02 | 450 | 450 | 448 | 448 | 1,200 | 448 |
| 2022-12-01 | 450 | 450 | 448 | 448 | 700 | 448 |
| 2022-11-30 | 451 | 451 | 449 | 449 | 1,200 | 449 |
| 2022-11-29 | 451 | 451 | 450 | 451 | 1,300 | 451 |
| 2022-11-28 | 451 | 451 | 451 | 451 | 1,100 | 451 |
| 2022-11-25 | 452 | 452 | 450 | 451 | 600 | 451 |
| 2022-11-24 | 451 | 451 | 450 | 451 | 1,200 | 451 |
| 2022-11-22 | 451 | 451 | 450 | 450 | 800 | 450 |
| 2022-11-21 | 450 | 450 | 448 | 450 | 800 | 450 |
| 2022-11-18 | 450 | 450 | 449 | 449 | 1,000 | 449 |
| 2022-11-17 | 448 | 449 | 447 | 449 | 500 | 449 |
| 2022-11-16 | 449 | 450 | 447 | 448 | 900 | 448 |
| 2022-11-15 | 448 | 449 | 447 | 449 | 700 | 449 |
| 2022-11-14 | 451 | 451 | 450 | 450 | 1,000 | 450 |
| 2022-11-11 | 450 | 450 | 449 | 449 | 800 | 449 |
| 2022-11-10 | 450 | 450 | 447 | 449 | 1,100 | 449 |
| 2022-11-09 | 448 | 450 | 448 | 450 | 300 | 450 |
| 2022-11-08 | 446 | 448 | 446 | 448 | 300 | 448 |
| 2022-11-07 | 450 | 450 | 445 | 445 | 900 | 445 |
| 2022-11-04 | 446 | 450 | 446 | 447 | 500 | 447 |
| 2022-11-02 | 450 | 450 | 447 | 447 | 900 | 447 |
| 2022-11-01 | 447 | 450 | 447 | 450 | 500 | 450 |
| 2022-10-31 | 446 | 450 | 446 | 450 | 900 | 450 |
| 2022-10-28 | 444 | 449 | 444 | 447 | 1,500 | 447 |
| 2022-10-27 | 450 | 450 | 445 | 449 | 1,500 | 449 |
| 2022-10-26 | 446 | 449 | 446 | 448 | 8,300 | 448 |
| 2022-10-25 | 447 | 447 | 442 | 443 | 400 | 443 |
| 2022-10-24 | 445 | 447 | 441 | 447 | 1,800 | 447 |
| 2022-10-21 | 445 | 448 | 444 | 444 | 600 | 444 |
| 2022-10-20 | 445 | 450 | 443 | 444 | 2,200 | 444 |
| 2022-10-19 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2022-10-18 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2022-10-17 | 444 | 450 | 444 | 450 | 400 | 450 |
| 2022-10-14 | - | - | - | 450 | - | 450 |
| 2022-10-13 | 450 | 450 | 444 | 450 | 1,300 | 450 |
| 2022-10-12 | 449 | 449 | 446 | 446 | 900 | 446 |
| 2022-10-11 | 447 | 448 | 447 | 448 | 800 | 448 |
| 2022-10-07 | 445 | 445 | 443 | 443 | 400 | 443 |
| 2022-10-06 | 443 | 444 | 441 | 443 | 500 | 443 |
| 2022-10-05 | 440 | 443 | 440 | 443 | 800 | 443 |
| 2022-10-04 | 450 | 450 | 442 | 442 | 400 | 442 |
| 2022-10-03 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2022-09-30 | 440 | 442 | 440 | 442 | 300 | 442 |
| 2022-09-29 | 442 | 442 | 440 | 440 | 1,000 | 440 |
| 2022-09-28 | 444 | 444 | 444 | 444 | 300 | 444 |
| 2022-09-27 | 450 | 450 | 444 | 444 | 900 | 444 |
| 2022-09-26 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2022-09-22 | 447 | 450 | 446 | 450 | 1,500 | 450 |
| 2022-09-21 | 448 | 450 | 446 | 449 | 1,400 | 449 |
| 2022-09-20 | 448 | 449 | 447 | 447 | 700 | 447 |
| 2022-09-16 | 450 | 450 | 445 | 445 | 1,200 | 445 |
| 2022-09-15 | 452 | 452 | 450 | 450 | 400 | 450 |
| 2022-09-14 | 452 | 452 | 452 | 452 | 1,400 | 452 |
| 2022-09-13 | 451 | 452 | 450 | 451 | 1,000 | 451 |
| 2022-09-12 | 452 | 452 | 448 | 448 | 1,200 | 448 |
| 2022-09-09 | 448 | 450 | 448 | 450 | 600 | 450 |
| 2022-09-08 | 448 | 449 | 445 | 446 | 800 | 446 |
| 2022-09-07 | 442 | 442 | 442 | 442 | 500 | 442 |
| 2022-09-06 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2022-09-05 | 446 | 446 | 440 | 442 | 3,200 | 442 |
| 2022-09-02 | 446 | 448 | 446 | 447 | 1,000 | 447 |
| 2022-09-01 | 450 | 450 | 446 | 446 | 600 | 446 |
| 2022-08-31 | 447 | 447 | 447 | 447 | 200 | 447 |
| 2022-08-30 | 447 | 447 | 447 | 447 | 200 | 447 |
| 2022-08-29 | 452 | 452 | 445 | 447 | 1,900 | 447 |
| 2022-08-26 | 452 | 452 | 449 | 449 | 200 | 449 |
| 2022-08-25 | 447 | 452 | 447 | 452 | 800 | 452 |
| 2022-08-24 | 452 | 452 | 446 | 451 | 500 | 451 |
| 2022-08-23 | 452 | 452 | 452 | 452 | 500 | 452 |
| 2022-08-22 | 449 | 452 | 447 | 452 | 700 | 452 |
| 2022-08-19 | 448 | 448 | 448 | 448 | 500 | 448 |
| 2022-08-18 | 448 | 450 | 448 | 450 | 400 | 450 |
| 2022-08-17 | 452 | 452 | 449 | 449 | 700 | 449 |
| 2022-08-16 | 452 | 452 | 450 | 452 | 300 | 452 |
| 2022-08-15 | 452 | 452 | 452 | 452 | 900 | 452 |
| 2022-08-12 | 452 | 452 | 450 | 450 | 1,100 | 450 |
| 2022-08-10 | 451 | 451 | 449 | 451 | 900 | 451 |
| 2022-08-09 | 451 | 451 | 440 | 451 | 1,500 | 451 |
| 2022-08-08 | 446 | 453 | 446 | 448 | 2,000 | 448 |
| 2022-08-05 | 441 | 444 | 441 | 444 | 400 | 444 |
| 2022-08-04 | 441 | 448 | 440 | 440 | 800 | 440 |
| 2022-08-03 | 450 | 450 | 442 | 442 | 300 | 442 |
| 2022-08-02 | 449 | 450 | 449 | 450 | 3,200 | 450 |
| 2022-08-01 | 453 | 453 | 448 | 448 | 1,300 | 448 |
| 2022-07-29 | 454 | 454 | 452 | 453 | 2,600 | 453 |
| 2022-07-28 | 450 | 450 | 445 | 450 | 3,300 | 450 |
| 2022-07-27 | 444 | 444 | 438 | 441 | 3,200 | 441 |
| 2022-07-26 | 433 | 436 | 433 | 436 | 500 | 436 |
| 2022-07-25 | 437 | 437 | 430 | 432 | 4,200 | 432 |
| 2022-07-22 | 435 | 436 | 435 | 436 | 300 | 436 |
| 2022-07-21 | 435 | 436 | 435 | 435 | 700 | 435 |
| 2022-07-20 | 435 | 436 | 431 | 435 | 1,500 | 435 |
| 2022-07-19 | 432 | 435 | 431 | 435 | 600 | 435 |
| 2022-07-15 | 432 | 436 | 429 | 436 | 2,300 | 436 |
| 2022-07-14 | 433 | 437 | 432 | 432 | 3,800 | 432 |
| 2022-07-13 | 451 | 451 | 439 | 444 | 5,100 | 444 |
| 2022-07-12 | 451 | 451 | 442 | 446 | 2,600 | 446 |
| 2022-07-11 | 446 | 446 | 439 | 443 | 3,700 | 443 |
| 2022-07-08 | 438 | 443 | 438 | 442 | 4,800 | 442 |
| 2022-07-07 | 438 | 439 | 436 | 438 | 700 | 438 |
| 2022-07-06 | 431 | 438 | 431 | 438 | 1,700 | 438 |
| 2022-07-05 | 432 | 432 | 431 | 431 | 300 | 431 |
| 2022-07-04 | 430 | 431 | 429 | 431 | 1,000 | 431 |
| 2022-07-01 | 429 | 430 | 429 | 430 | 800 | 430 |
| 2022-06-30 | 432 | 433 | 430 | 430 | 4,300 | 430 |
| 2022-06-29 | 434 | 434 | 434 | 434 | 200 | 434 |
| 2022-06-28 | 435 | 436 | 433 | 433 | 800 | 433 |
| 2022-06-27 | 433 | 433 | 432 | 432 | 900 | 432 |
| 2022-06-24 | 435 | 435 | 433 | 433 | 500 | 433 |
| 2022-06-23 | 433 | 435 | 433 | 435 | 900 | 435 |
| 2022-06-22 | 434 | 436 | 432 | 433 | 700 | 433 |
| 2022-06-21 | 433 | 433 | 430 | 432 | 900 | 432 |
| 2022-06-20 | 437 | 437 | 433 | 433 | 700 | 433 |
| 2022-06-17 | 434 | 434 | 432 | 432 | 600 | 432 |
| 2022-06-16 | 439 | 439 | 431 | 433 | 1,300 | 433 |
| 2022-06-15 | 432 | 440 | 432 | 439 | 2,200 | 439 |
| 2022-06-14 | 437 | 437 | 430 | 432 | 1,500 | 432 |
| 2022-06-13 | 439 | 439 | 430 | 437 | 2,100 | 437 |
| 2022-06-10 | 438 | 439 | 438 | 439 | 2,200 | 439 |
| 2022-06-09 | 437 | 439 | 437 | 438 | 1,300 | 438 |
| 2022-06-08 | 435 | 440 | 432 | 437 | 2,000 | 437 |
| 2022-06-07 | 431 | 435 | 431 | 435 | 1,400 | 435 |
| 2022-06-06 | 433 | 433 | 430 | 431 | 1,200 | 431 |
| 2022-06-03 | 433 | 434 | 431 | 433 | 2,600 | 433 |
| 2022-06-02 | 438 | 438 | 432 | 434 | 600 | 434 |
| 2022-06-01 | 435 | 435 | 432 | 433 | 1,100 | 433 |
| 2022-05-31 | 436 | 436 | 432 | 435 | 300 | 435 |
| 2022-05-30 | 438 | 438 | 437 | 437 | 500 | 437 |
| 2022-05-27 | 436 | 436 | 430 | 431 | 1,200 | 431 |
| 2022-05-26 | 430 | 432 | 430 | 432 | 600 | 432 |
| 2022-05-25 | 428 | 428 | 427 | 428 | 500 | 428 |
| 2022-05-24 | - | - | - | 434 | - | 434 |
| 2022-05-23 | 432 | 435 | 432 | 434 | 1,200 | 434 |
| 2022-05-20 | 433 | 435 | 433 | 435 | 300 | 435 |
| 2022-05-19 | 433 | 433 | 433 | 433 | 600 | 433 |
| 2022-05-18 | 436 | 436 | 433 | 434 | 600 | 434 |
| 2022-05-17 | 436 | 436 | 436 | 436 | 400 | 436 |
| 2022-05-16 | 435 | 438 | 435 | 436 | 1,100 | 436 |
| 2022-05-13 | 439 | 440 | 438 | 438 | 3,400 | 438 |
| 2022-05-12 | 451 | 451 | 445 | 445 | 1,900 | 445 |
| 2022-05-11 | 447 | 447 | 446 | 447 | 1,200 | 447 |
| 2022-05-10 | 446 | 447 | 444 | 447 | 1,600 | 447 |
| 2022-05-09 | 444 | 446 | 443 | 443 | 1,100 | 443 |
| 2022-05-06 | 448 | 448 | 443 | 448 | 2,500 | 448 |
| 2022-05-02 | 447 | 447 | 445 | 447 | 1,300 | 447 |
| 2022-04-28 | 450 | 450 | 445 | 450 | 9,400 | 450 |
| 2022-04-27 | 446 | 450 | 443 | 450 | 900 | 450 |
| 2022-04-26 | 445 | 451 | 443 | 451 | 2,400 | 451 |
| 2022-04-25 | 444 | 446 | 444 | 446 | 800 | 446 |
| 2022-04-22 | 446 | 446 | 445 | 446 | 600 | 446 |
| 2022-04-21 | 446 | 450 | 446 | 447 | 400 | 447 |
| 2022-04-20 | - | - | - | 447 | - | 447 |
| 2022-04-19 | 451 | 451 | 447 | 447 | 600 | 447 |
| 2022-04-18 | 451 | 451 | 447 | 447 | 800 | 447 |
| 2022-04-15 | 450 | 450 | 447 | 447 | 400 | 447 |
| 2022-04-14 | 447 | 450 | 447 | 450 | 400 | 450 |
| 2022-04-13 | 453 | 453 | 444 | 444 | 1,500 | 444 |
| 2022-04-12 | 446 | 453 | 446 | 452 | 3,000 | 452 |
| 2022-04-11 | 447 | 453 | 444 | 453 | 2,900 | 453 |
| 2022-04-08 | 449 | 451 | 449 | 451 | 1,400 | 451 |
| 2022-04-07 | 450 | 450 | 444 | 447 | 800 | 447 |
| 2022-04-06 | 450 | 451 | 448 | 448 | 900 | 448 |
| 2022-04-05 | 448 | 450 | 444 | 450 | 1,000 | 450 |
| 2022-04-04 | 442 | 448 | 442 | 448 | 2,300 | 448 |
| 2022-04-01 | 447 | 447 | 444 | 444 | 1,200 | 444 |
| 2022-03-31 | 453 | 459 | 446 | 451 | 3,500 | 451 |
| 2022-03-30 | 441 | 471 | 438 | 460 | 12,100 | 460 |
| 2022-03-29 | 477 | 480 | 475 | 480 | 4,700 | 480 |
| 2022-03-28 | 474 | 477 | 473 | 476 | 3,900 | 476 |
| 2022-03-25 | 480 | 480 | 473 | 478 | 8,000 | 478 |
| 2022-03-24 | 476 | 476 | 473 | 475 | 4,100 | 475 |
| 2022-03-23 | 474 | 475 | 470 | 475 | 2,300 | 475 |
| 2022-03-22 | 470 | 473 | 467 | 473 | 2,900 | 473 |
| 2022-03-18 | 469 | 469 | 466 | 467 | 1,500 | 467 |
| 2022-03-17 | 467 | 469 | 467 | 469 | 1,700 | 469 |
| 2022-03-16 | 465 | 466 | 465 | 466 | 800 | 466 |
| 2022-03-15 | 465 | 465 | 462 | 465 | 1,400 | 465 |
| 2022-03-14 | 462 | 465 | 462 | 464 | 1,800 | 464 |
| 2022-03-11 | 461 | 462 | 461 | 462 | 1,600 | 462 |
| 2022-03-10 | 463 | 463 | 460 | 460 | 3,100 | 460 |
| 2022-03-09 | 457 | 461 | 457 | 461 | 1,000 | 461 |
| 2022-03-08 | 465 | 469 | 458 | 458 | 2,800 | 458 |
| 2022-03-07 | 468 | 468 | 462 | 464 | 1,500 | 464 |
| 2022-03-04 | 469 | 469 | 460 | 466 | 1,100 | 466 |
| 2022-03-03 | 468 | 469 | 466 | 467 | 1,700 | 467 |
| 2022-03-02 | 469 | 469 | 456 | 467 | 3,700 | 467 |
| 2022-03-01 | 463 | 463 | 458 | 463 | 1,500 | 463 |
| 2022-02-28 | 462 | 463 | 457 | 458 | 2,400 | 458 |
| 2022-02-25 | 451 | 456 | 451 | 456 | 500 | 456 |
| 2022-02-24 | 459 | 459 | 451 | 451 | 1,900 | 451 |
| 2022-02-22 | 460 | 460 | 456 | 459 | 1,400 | 459 |
| 2022-02-21 | 460 | 461 | 460 | 461 | 500 | 461 |
| 2022-02-18 | 458 | 460 | 457 | 460 | 1,300 | 460 |
| 2022-02-17 | 458 | 460 | 457 | 458 | 900 | 458 |
| 2022-02-16 | 450 | 460 | 450 | 458 | 3,600 | 458 |
| 2022-02-15 | 461 | 461 | 460 | 460 | 1,800 | 460 |
| 2022-02-14 | 460 | 461 | 459 | 459 | 2,900 | 459 |
| 2022-02-10 | 458 | 460 | 457 | 460 | 3,600 | 460 |
| 2022-02-09 | 455 | 458 | 454 | 457 | 1,600 | 457 |
| 2022-02-08 | 455 | 455 | 453 | 454 | 1,200 | 454 |
| 2022-02-07 | 455 | 455 | 453 | 453 | 300 | 453 |
| 2022-02-04 | 450 | 452 | 445 | 450 | 500 | 450 |
| 2022-02-03 | 451 | 456 | 441 | 453 | 6,000 | 453 |
| 2022-02-02 | 450 | 450 | 446 | 446 | 1,700 | 446 |
| 2022-02-01 | 442 | 442 | 440 | 441 | 1,100 | 441 |
| 2022-01-31 | 438 | 449 | 437 | 440 | 2,200 | 440 |
| 2022-01-28 | 433 | 436 | 432 | 436 | 2,500 | 436 |
| 2022-01-27 | 436 | 439 | 432 | 433 | 12,000 | 433 |
| 2022-01-26 | 451 | 455 | 451 | 452 | 2,500 | 452 |
| 2022-01-25 | 460 | 460 | 456 | 456 | 1,000 | 456 |
| 2022-01-24 | 456 | 460 | 456 | 460 | 800 | 460 |
| 2022-01-21 | 459 | 459 | 455 | 456 | 1,900 | 456 |
| 2022-01-20 | 463 | 463 | 461 | 462 | 1,600 | 462 |
| 2022-01-19 | 468 | 469 | 458 | 463 | 3,300 | 463 |
| 2022-01-18 | 461 | 461 | 456 | 460 | 1,300 | 460 |
| 2022-01-17 | 462 | 463 | 456 | 456 | 3,500 | 456 |
| 2022-01-14 | 460 | 460 | 458 | 460 | 2,500 | 460 |
| 2022-01-13 | 458 | 459 | 457 | 458 | 3,900 | 458 |
| 2022-01-12 | 455 | 455 | 451 | 455 | 3,700 | 455 |
| 2022-01-11 | 453 | 454 | 450 | 452 | 2,400 | 452 |
| 2022-01-07 | 458 | 459 | 449 | 449 | 8,000 | 449 |
| 2022-01-06 | 447 | 450 | 447 | 450 | 1,500 | 450 |
| 2022-01-05 | 450 | 450 | 446 | 447 | 2,500 | 447 |
| 2022-01-04 | 438 | 447 | 438 | 446 | 5,000 | 446 |
分割・併合履歴 ： [1991-03-26]1株→1.1株