7939 (株)研創 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1992-12-28 | 610 | 640 | 610 | 640 | 4,000 | 640 |
| 1992-12-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-12-21 | 605 | 610 | 600 | 600 | 4,000 | 600 |
| 1992-12-16 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1992-12-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1992-12-09 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1992-12-08 | 600 | 620 | 600 | 620 | 11,000 | 620 |
| 1992-12-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-12-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-11-30 | 580 | 620 | 580 | 620 | 2,000 | 620 |
| 1992-11-27 | 580 | 590 | 580 | 590 | 6,000 | 590 |
| 1992-11-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-11-11 | 577 | 579 | 577 | 579 | 2,000 | 579 |
| 1992-11-10 | 577 | 577 | 577 | 577 | 4,000 | 577 |
| 1992-11-09 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1992-11-02 | 650 | 650 | 600 | 600 | 2,000 | 600 |
| 1992-10-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-10-27 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1992-10-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-10-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-10-16 | 655 | 655 | 650 | 650 | 3,000 | 650 |
| 1992-10-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1992-10-13 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1992-10-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-10-08 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1992-10-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1992-10-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-10-01 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1992-09-30 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 1992-09-29 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 1992-09-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-09-22 | 700 | 700 | 670 | 670 | 6,000 | 670 |
| 1992-09-18 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1992-09-10 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 1992-09-08 | 998 | 998 | 995 | 995 | 2,000 | 995 |
| 1992-09-07 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 1992-09-04 | 1,000 | 1,000 | 999 | 999 | 3,000 | 999 |
| 1992-09-03 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 1992-09-02 | 950 | 997 | 950 | 997 | 4,000 | 997 |
| 1992-09-01 | 910 | 950 | 910 | 950 | 6,000 | 950 |
| 1992-08-28 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 1992-08-27 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1992-08-26 | 692 | 692 | 690 | 690 | 3,000 | 690 |
| 1992-08-24 | 806 | 810 | 803 | 803 | 11,000 | 803 |
| 1992-08-21 | 806 | 810 | 800 | 805 | 36,000 | 805 |
| 1992-08-12 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1992-08-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1992-07-29 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1992-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1992-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1992-07-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-07-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-07-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1992-07-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1992-07-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1992-07-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-07-08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-06-30 | 1,320 | 1,400 | 1,320 | 1,400 | 2,000 | 1,400 |
| 1992-06-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 | 1,200 |
| 1992-06-10 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1992-06-01 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 1,530 |
| 1992-05-29 | 1,510 | 1,510 | 1,510 | 1,510 | 26,000 | 1,510 |
| 1992-05-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1992-05-14 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1992-05-12 | 1,690 | 1,720 | 1,690 | 1,720 | 3,000 | 1,720 |
| 1992-05-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1992-04-28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1992-04-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-04-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-04-09 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1992-04-03 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 2,390 |
| 1992-04-02 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1992-03-23 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-03-19 | 2,300 | 2,400 | 2,300 | 2,400 | 2,000 | 2,400 |
| 1992-03-18 | 2,350 | 2,350 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1992-03-17 | 2,300 | 2,400 | 2,300 | 2,400 | 2,000 | 2,400 |
| 1992-03-16 | 2,300 | 2,400 | 2,300 | 2,400 | 2,000 | 2,400 |
| 1992-03-11 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1992-03-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1992-03-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1992-03-04 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1992-03-02 | 2,010 | 2,100 | 2,010 | 2,100 | 2,000 | 2,100 |
| 1992-02-28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1992-02-27 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1992-02-10 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-02-07 | 2,300 | 2,490 | 2,260 | 2,490 | 20,000 | 2,490 |
| 1992-02-05 | 2,000 | 2,000 | 1,900 | 1,960 | 10,000 | 1,960 |
| 1992-01-28 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1992-01-23 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1992-01-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-01-14 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1992-01-13 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1992-01-08 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1992-01-07 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
