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
2022-05-19433433433433600433
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