7939 (株)研創 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 461 | 462 | 460 | 462 | 1,400 | 462 |
2023-06-01 | 463 | 464 | 460 | 464 | 1,400 | 464 |
2023-05-31 | 462 | 463 | 460 | 463 | 1,400 | 463 |
2023-05-30 | 465 | 466 | 460 | 461 | 900 | 461 |
2023-05-29 | 461 | 469 | 460 | 464 | 3,900 | 464 |
2023-05-26 | 467 | 467 | 459 | 461 | 4,700 | 461 |
2023-05-25 | 469 | 469 | 463 | 467 | 2,500 | 467 |
2023-05-24 | 471 | 471 | 465 | 470 | 4,300 | 470 |
2023-05-23 | 473 | 473 | 471 | 471 | 1,100 | 471 |
2023-05-22 | 473 | 475 | 472 | 472 | 1,400 | 472 |
2023-05-19 | 474 | 479 | 468 | 470 | 4,000 | 470 |
2023-05-18 | 475 | 478 | 474 | 478 | 1,900 | 478 |
2023-05-17 | 479 | 483 | 475 | 475 | 2,000 | 475 |
2023-05-16 | 484 | 484 | 480 | 481 | 1,900 | 481 |
2023-05-15 | 491 | 491 | 485 | 485 | 2,100 | 485 |
2023-05-12 | 500 | 500 | 487 | 491 | 4,200 | 491 |
2023-05-11 | 496 | 503 | 494 | 503 | 3,600 | 503 |
2023-05-10 | 492 | 494 | 489 | 494 | 1,800 | 494 |
2023-05-09 | 493 | 493 | 488 | 492 | 3,700 | 492 |
2023-05-08 | 494 | 495 | 491 | 492 | 2,200 | 492 |
2023-05-02 | 486 | 490 | 486 | 490 | 1,300 | 490 |
2023-05-01 | 483 | 495 | 480 | 485 | 3,900 | 485 |
2023-04-28 | 482 | 484 | 478 | 482 | 2,000 | 482 |
2023-04-27 | 481 | 481 | 478 | 480 | 1,200 | 480 |
2023-04-26 | 475 | 480 | 475 | 479 | 1,400 | 479 |
2023-04-25 | 474 | 479 | 474 | 475 | 15,900 | 475 |
2023-04-24 | 485 | 485 | 482 | 482 | 900 | 482 |
2023-04-21 | 482 | 484 | 480 | 483 | 1,500 | 483 |
2023-04-20 | 478 | 482 | 477 | 482 | 700 | 482 |
2023-04-19 | 481 | 484 | 475 | 482 | 1,700 | 482 |
2023-04-18 | 478 | 481 | 478 | 481 | 1,200 | 481 |
2023-04-17 | 475 | 479 | 475 | 478 | 500 | 478 |
2023-04-14 | 480 | 480 | 475 | 475 | 600 | 475 |
2023-04-13 | 475 | 484 | 475 | 480 | 800 | 480 |
2023-04-12 | 483 | 483 | 476 | 481 | 4,200 | 481 |
2023-04-11 | 488 | 488 | 476 | 477 | 4,000 | 477 |
2023-04-10 | 479 | 479 | 475 | 477 | 1,100 | 477 |
2023-04-07 | 475 | 478 | 475 | 478 | 600 | 478 |
2023-04-06 | 473 | 478 | 471 | 478 | 1,800 | 478 |
2023-04-05 | 475 | 477 | 474 | 474 | 1,000 | 474 |
2023-04-04 | 480 | 480 | 475 | 477 | 1,000 | 477 |
2023-04-03 | 474 | 480 | 473 | 480 | 3,100 | 480 |
2023-03-31 | 476 | 481 | 472 | 472 | 2,500 | 472 |
2023-03-30 | 462 | 476 | 462 | 470 | 11,000 | 470 |
2023-03-29 | 490 | 501 | 489 | 501 | 7,300 | 501 |
2023-03-28 | 486 | 492 | 482 | 489 | 6,500 | 489 |
2023-03-27 | 485 | 496 | 485 | 486 | 4,300 | 486 |
2023-03-24 | 485 | 488 | 484 | 484 | 2,500 | 484 |
2023-03-23 | 483 | 486 | 482 | 483 | 1,900 | 483 |
2023-03-22 | 490 | 490 | 479 | 483 | 2,500 | 483 |
2023-03-20 | 497 | 525 | 457 | 491 | 22,800 | 491 |
2023-03-17 | 501 | 501 | 500 | 500 | 900 | 500 |
2023-03-16 | 507 | 507 | 498 | 502 | 3,200 | 502 |
2023-03-15 | 515 | 517 | 502 | 508 | 4,400 | 508 |
2023-03-14 | 520 | 520 | 515 | 515 | 5,300 | 515 |
2023-03-13 | 517 | 523 | 516 | 523 | 6,400 | 523 |
2023-03-10 | 516 | 517 | 516 | 517 | 3,400 | 517 |
2023-03-09 | 515 | 518 | 515 | 516 | 2,600 | 516 |
2023-03-08 | 512 | 514 | 509 | 514 | 2,400 | 514 |
2023-03-07 | 508 | 510 | 507 | 510 | 3,400 | 510 |
2023-03-06 | 507 | 510 | 506 | 508 | 2,000 | 508 |
2023-03-03 | 507 | 508 | 506 | 506 | 1,600 | 506 |
2023-03-02 | 504 | 507 | 504 | 507 | 6,700 | 507 |
2023-03-01 | 509 | 509 | 503 | 504 | 2,400 | 504 |
2023-02-28 | 508 | 509 | 506 | 509 | 2,500 | 509 |
2023-02-27 | 501 | 508 | 501 | 508 | 7,300 | 508 |
2023-02-24 | 499 | 500 | 497 | 500 | 2,500 | 500 |
2023-02-22 | 497 | 498 | 495 | 496 | 1,400 | 496 |
2023-02-21 | 497 | 499 | 494 | 498 | 3,000 | 498 |
2023-02-20 | 491 | 494 | 490 | 493 | 1,400 | 493 |
2023-02-17 | 491 | 498 | 490 | 490 | 3,600 | 490 |
2023-02-16 | 492 | 492 | 489 | 491 | 1,900 | 491 |
2023-02-15 | 488 | 493 | 488 | 493 | 2,900 | 493 |
2023-02-14 | 495 | 495 | 489 | 490 | 2,600 | 490 |
2023-02-13 | 489 | 490 | 488 | 488 | 3,300 | 488 |
2023-02-10 | 491 | 492 | 488 | 492 | 2,300 | 492 |
2023-02-09 | 490 | 495 | 487 | 494 | 5,400 | 494 |
2023-02-08 | 485 | 489 | 484 | 489 | 2,900 | 489 |
2023-02-07 | 475 | 483 | 475 | 483 | 2,500 | 483 |
2023-02-06 | 475 | 475 | 468 | 474 | 2,300 | 474 |
2023-02-03 | 473 | 477 | 471 | 477 | 2,000 | 477 |
2023-02-02 | 486 | 486 | 473 | 474 | 2,800 | 474 |
2023-02-01 | 491 | 491 | 479 | 486 | 4,200 | 486 |
2023-01-31 | 493 | 497 | 478 | 483 | 13,100 | 483 |
2023-01-30 | 475 | 502 | 475 | 493 | 23,500 | 493 |
2023-01-27 | 470 | 475 | 466 | 473 | 9,300 | 473 |
2023-01-26 | 465 | 469 | 463 | 463 | 3,100 | 463 |
2023-01-25 | 467 | 468 | 464 | 464 | 1,900 | 464 |
2023-01-24 | 457 | 465 | 457 | 463 | 5,300 | 463 |
2023-01-23 | 457 | 459 | 457 | 457 | 1,200 | 457 |
2023-01-20 | 457 | 457 | 453 | 457 | 1,200 | 457 |
2023-01-19 | 453 | 457 | 453 | 457 | 600 | 457 |
2023-01-18 | 452 | 458 | 452 | 453 | 1,700 | 453 |
2023-01-17 | 455 | 456 | 454 | 455 | 700 | 455 |
2023-01-16 | 456 | 456 | 448 | 455 | 2,300 | 455 |
2023-01-13 | 457 | 457 | 450 | 454 | 4,500 | 454 |
2023-01-12 | 455 | 456 | 454 | 455 | 5,200 | 455 |
2023-01-11 | 454 | 454 | 452 | 454 | 3,800 | 454 |
2023-01-10 | 453 | 453 | 451 | 452 | 3,800 | 452 |
2023-01-06 | 450 | 451 | 448 | 451 | 1,800 | 451 |
2023-01-05 | 450 | 452 | 449 | 450 | 4,000 | 450 |
2023-01-04 | 446 | 449 | 445 | 449 | 2,300 | 449 |
分割・併合履歴 : [1991-03-26]1株→1.1株