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
2022-12-024504504484481,200448
2022-12-01450450448448700448
2022-11-304514514494491,200449
2022-11-294514514504511,300451
2022-11-284514514514511,100451
2022-11-25452452450451600451
2022-11-244514514504511,200451
2022-11-22451451450450800450
2022-11-21450450448450800450
2022-11-184504504494491,000449
2022-11-17448449447449500449
2022-11-16449450447448900448
2022-11-15448449447449700449
2022-11-144514514504501,000450
2022-11-11450450449449800449
2022-11-104504504474491,100449
2022-11-09448450448450300450
2022-11-08446448446448300448
2022-11-07450450445445900445
2022-11-04446450446447500447
2022-11-02450450447447900447
2022-11-01447450447450500450
2022-10-31446450446450900450
2022-10-284444494444471,500447
2022-10-274504504454491,500449
2022-10-264464494464488,300448
2022-10-25447447442443400443
2022-10-244454474414471,800447
2022-10-21445448444444600444
2022-10-204454504434442,200444
2022-10-19448448448448100448
2022-10-18447447447447100447
2022-10-17444450444450400450
2022-10-14---450-450
2022-10-134504504444501,300450
2022-10-12449449446446900446
2022-10-11447448447448800448
2022-10-07445445443443400443
2022-10-06443444441443500443
2022-10-05440443440443800443
2022-10-04450450442442400442
2022-10-03440440440440600440
2022-09-30440442440442300442
2022-09-294424424404401,000440
2022-09-28444444444444300444
2022-09-27450450444444900444
2022-09-26450450450450700450
2022-09-224474504464501,500450
2022-09-214484504464491,400449
2022-09-20448449447447700447
2022-09-164504504454451,200445
2022-09-15452452450450400450
2022-09-144524524524521,400452
2022-09-134514524504511,000451
2022-09-124524524484481,200448
2022-09-09448450448450600450
2022-09-08448449445446800446
2022-09-07442442442442500442
2022-09-06442442442442100442
2022-09-054464464404423,200442
2022-09-024464484464471,000447
2022-09-01450450446446600446
2022-08-31447447447447200447
2022-08-30447447447447200447
2022-08-294524524454471,900447
2022-08-26452452449449200449
2022-08-25447452447452800452
2022-08-24452452446451500451
2022-08-23452452452452500452
2022-08-22449452447452700452
2022-08-19448448448448500448
2022-08-18448450448450400450
2022-08-17452452449449700449
2022-08-16452452450452300452
2022-08-15452452452452900452
2022-08-124524524504501,100450
2022-08-10451451449451900451
2022-08-094514514404511,500451
2022-08-084464534464482,000448
2022-08-05441444441444400444
2022-08-04441448440440800440
2022-08-03450450442442300442
2022-08-024494504494503,200450
2022-08-014534534484481,300448
2022-07-294544544524532,600453
2022-07-284504504454503,300450
2022-07-274444444384413,200441
2022-07-26433436433436500436
2022-07-254374374304324,200432
2022-07-22435436435436300436
2022-07-21435436435435700435
2022-07-204354364314351,500435
2022-07-19432435431435600435
2022-07-154324364294362,300436
2022-07-144334374324323,800432
2022-07-134514514394445,100444
2022-07-124514514424462,600446
2022-07-114464464394433,700443
2022-07-084384434384424,800442
2022-07-07438439436438700438
2022-07-064314384314381,700438
2022-07-05432432431431300431
2022-07-044304314294311,000431
2022-07-01429430429430800430
2022-06-304324334304304,300430
2022-06-29434434434434200434
2022-06-28435436433433800433
2022-06-27433433432432900432
2022-06-24435435433433500433
2022-06-23433435433435900435
2022-06-22434436432433700433
2022-06-21433433430432900432
2022-06-20437437433433700433
2022-06-17434434432432600432
2022-06-164394394314331,300433
2022-06-154324404324392,200439
2022-06-144374374304321,500432
2022-06-134394394304372,100437
2022-06-104384394384392,200439
2022-06-094374394374381,300438
2022-06-084354404324372,000437
2022-06-074314354314351,400435
2022-06-064334334304311,200431
2022-06-034334344314332,600433
2022-06-02438438432434600434
2022-06-014354354324331,100433
2022-05-31436436432435300435
2022-05-30438438437437500437
2022-05-274364364304311,200431
2022-05-26430432430432600432
2022-05-25428428427428500428
2022-05-24---434-434
2022-05-234324354324341,200434
2022-05-20433435433435300435
2022-05-19433433433433600433
2022-05-18436436433434600434
2022-05-17436436436436400436
2022-05-164354384354361,100436
2022-05-134394404384383,400438
2022-05-124514514454451,900445
2022-05-114474474464471,200447
2022-05-104464474444471,600447
2022-05-094444464434431,100443
2022-05-064484484434482,500448
2022-05-024474474454471,300447
2022-04-284504504454509,400450
2022-04-27446450443450900450
2022-04-264454514434512,400451
2022-04-25444446444446800446
2022-04-22446446445446600446
2022-04-21446450446447400447
2022-04-20---447-447
2022-04-19451451447447600447
2022-04-18451451447447800447
2022-04-15450450447447400447
2022-04-14447450447450400450
2022-04-134534534444441,500444
2022-04-124464534464523,000452
2022-04-114474534444532,900453
2022-04-084494514494511,400451
2022-04-07450450444447800447
2022-04-06450451448448900448
2022-04-054484504444501,000450
2022-04-044424484424482,300448
2022-04-014474474444441,200444
2022-03-314534594464513,500451
2022-03-3044147143846012,100460
2022-03-294774804754804,700480
2022-03-284744774734763,900476
2022-03-254804804734788,000478
2022-03-244764764734754,100475
2022-03-234744754704752,300475
2022-03-224704734674732,900473
2022-03-184694694664671,500467
2022-03-174674694674691,700469
2022-03-16465466465466800466
2022-03-154654654624651,400465
2022-03-144624654624641,800464
2022-03-114614624614621,600462
2022-03-104634634604603,100460
2022-03-094574614574611,000461
2022-03-084654694584582,800458
2022-03-074684684624641,500464
2022-03-044694694604661,100466
2022-03-034684694664671,700467
2022-03-024694694564673,700467
2022-03-014634634584631,500463
2022-02-284624634574582,400458
2022-02-25451456451456500456
2022-02-244594594514511,900451
2022-02-224604604564591,400459
2022-02-21460461460461500461
2022-02-184584604574601,300460
2022-02-17458460457458900458
2022-02-164504604504583,600458
2022-02-154614614604601,800460
2022-02-144604614594592,900459
2022-02-104584604574603,600460
2022-02-094554584544571,600457
2022-02-084554554534541,200454
2022-02-07455455453453300453
2022-02-04450452445450500450
2022-02-034514564414536,000453
2022-02-024504504464461,700446
2022-02-014424424404411,100441
2022-01-314384494374402,200440
2022-01-284334364324362,500436
2022-01-2743643943243312,000433
2022-01-264514554514522,500452
2022-01-254604604564561,000456
2022-01-24456460456460800460
2022-01-214594594554561,900456
2022-01-204634634614621,600462
2022-01-194684694584633,300463
2022-01-184614614564601,300460
2022-01-174624634564563,500456
2022-01-144604604584602,500460
2022-01-134584594574583,900458
2022-01-124554554514553,700455
2022-01-114534544504522,400452
2022-01-074584594494498,000449
2022-01-064474504474501,500450
2022-01-054504504464472,500447
2022-01-044384474384465,000446

分割・併合履歴 : [1991-03-26]1株→1.1株