7939 (株)研創 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-284504504504504,000450
1993-12-244304304304301,000430
1993-12-134404504404504,000450
1993-12-084554704504707,000470
1993-12-064504504504501,000450
1993-12-024504504504502,000450
1993-12-014404404404403,000440
1993-11-294604604604605,000460
1993-11-264504504504501,000450
1993-11-244604604504502,000450
1993-11-175005005005001,000500
1993-11-114504514504512,000451
1993-11-085205305205306,000530
1993-11-055305305005003,000500
1993-11-025505505505502,000550
1993-10-276006006006004,000600
1993-10-255805805805801,000580
1993-10-205525995515514,000551
1993-10-155505505505501,000550
1993-10-145705705705702,000570
1993-10-125806005806008,000600
1993-10-046006006006002,000600
1993-10-016306306006005,000600
1993-09-286296296296291,000629
1993-09-276056306056303,000630
1993-09-206306306306301,000630
1993-09-086456506456505,000650
1993-09-076266266266261,000626
1993-09-066466466466461,000646
1993-09-026506506506501,000650
1993-09-016606606606601,000660
1993-08-276606606606604,000660
1993-08-266516516516511,000651
1993-08-246606606606605,000660
1993-08-2365065065065013,000650
1993-08-206216216216211,000621
1993-08-176556556556551,000655
1993-08-126616616616611,000661
1993-08-116616616606604,000660
1993-08-096606796606794,000679
1993-08-026796796796791,000679
1993-07-296806806806801,000680
1993-07-286806806806802,000680
1993-07-276806806806806,000680
1993-07-266106106106102,000610
1993-07-226406406406401,000640
1993-07-166906906906902,000690
1993-07-156906906906901,000690
1993-07-127307307307301,000730
1993-07-087498007498005,000800
1993-07-027507507507502,000750
1993-07-017357357357351,000735
1993-06-288208208208203,000820
1993-06-108498498498491,000849
1993-06-088558558558553,000855
1993-06-038798798798791,000879
1993-06-018819008819003,000900
1993-05-318908908808803,000880
1993-05-278508708508704,000870
1993-05-209109109029022,000902
1993-05-199159159159152,000915
1993-05-188619358619197,000919
1993-05-178308508308508,000850
1993-05-148208208208201,000820
1993-05-138008108008102,000810
1993-05-128108308108105,000810
1993-05-117807807807801,000780
1993-05-1070178070177910,000779
1993-05-076956956916954,000695
1993-05-067017016916915,000691
1993-04-306406706406705,000670
1993-04-286306306206209,000620
1993-04-276306306306304,000630
1993-04-266016106016104,000610
1993-04-236506506506501,000650
1993-04-226896896896891,000689
1993-04-217097097097092,000709
1993-04-207207207207202,000720
1993-04-197257257257251,000725
1993-04-167357357357351,000735
1993-04-157387387377373,000737
1993-04-147397397397392,000739
1993-04-1375075073973910,000739
1993-04-1267175067175025,000750
1993-04-0963167163167110,000671
1993-04-086056106056105,000610
1993-04-065996005996005,000600
1993-04-026006006006005,000600
1993-04-016006006006003,000600
1993-03-316006006006006,000600
1993-03-3060060060060010,000600
1993-03-2655060055059912,000599
1993-03-2555055054054510,000545
1993-03-245415505415503,000550
1993-03-235395405395405,000540
1993-03-225405405405403,000540
1993-03-195405405305303,000530
1993-03-095996005995994,000599
1993-03-085985985985983,000598
1993-03-045985985985981,000598
1993-03-015995995995995,000599
1993-02-184954954954956,000495
1993-02-164954954954951,000495
1993-02-095805805805801,000580
1993-02-085956055956055,000605
1993-02-025905905905901,000590
1993-02-015955955955951,000595
1993-01-295905905905901,000590
1993-01-285805805805803,000580
1993-01-275705805605808,000580
1993-01-146306306306301,000630
1993-01-136216216216212,000621
1993-01-116206206206201,000620
1993-01-086206406206405,000640
1993-01-066306406306403,000640

分割・併合履歴 : [1991-03-26]1株→1.1株