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 |
---|---|---|---|---|---|---|
1993-12-28 | 450 | 450 | 450 | 450 | 4,000 | 450 |
1993-12-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
1993-12-13 | 440 | 450 | 440 | 450 | 4,000 | 450 |
1993-12-08 | 455 | 470 | 450 | 470 | 7,000 | 470 |
1993-12-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1993-12-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
1993-12-01 | 440 | 440 | 440 | 440 | 3,000 | 440 |
1993-11-29 | 460 | 460 | 460 | 460 | 5,000 | 460 |
1993-11-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1993-11-24 | 460 | 460 | 450 | 450 | 2,000 | 450 |
1993-11-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
1993-11-11 | 450 | 451 | 450 | 451 | 2,000 | 451 |
1993-11-08 | 520 | 530 | 520 | 530 | 6,000 | 530 |
1993-11-05 | 530 | 530 | 500 | 500 | 3,000 | 500 |
1993-11-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
1993-10-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
1993-10-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
1993-10-20 | 552 | 599 | 551 | 551 | 4,000 | 551 |
1993-10-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
1993-10-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
1993-10-12 | 580 | 600 | 580 | 600 | 8,000 | 600 |
1993-10-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
1993-10-01 | 630 | 630 | 600 | 600 | 5,000 | 600 |
1993-09-28 | 629 | 629 | 629 | 629 | 1,000 | 629 |
1993-09-27 | 605 | 630 | 605 | 630 | 3,000 | 630 |
1993-09-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
1993-09-08 | 645 | 650 | 645 | 650 | 5,000 | 650 |
1993-09-07 | 626 | 626 | 626 | 626 | 1,000 | 626 |
1993-09-06 | 646 | 646 | 646 | 646 | 1,000 | 646 |
1993-09-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
1993-09-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
1993-08-27 | 660 | 660 | 660 | 660 | 4,000 | 660 |
1993-08-26 | 651 | 651 | 651 | 651 | 1,000 | 651 |
1993-08-24 | 660 | 660 | 660 | 660 | 5,000 | 660 |
1993-08-23 | 650 | 650 | 650 | 650 | 13,000 | 650 |
1993-08-20 | 621 | 621 | 621 | 621 | 1,000 | 621 |
1993-08-17 | 655 | 655 | 655 | 655 | 1,000 | 655 |
1993-08-12 | 661 | 661 | 661 | 661 | 1,000 | 661 |
1993-08-11 | 661 | 661 | 660 | 660 | 4,000 | 660 |
1993-08-09 | 660 | 679 | 660 | 679 | 4,000 | 679 |
1993-08-02 | 679 | 679 | 679 | 679 | 1,000 | 679 |
1993-07-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
1993-07-28 | 680 | 680 | 680 | 680 | 2,000 | 680 |
1993-07-27 | 680 | 680 | 680 | 680 | 6,000 | 680 |
1993-07-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
1993-07-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
1993-07-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
1993-07-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
1993-07-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
1993-07-08 | 749 | 800 | 749 | 800 | 5,000 | 800 |
1993-07-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
1993-07-01 | 735 | 735 | 735 | 735 | 1,000 | 735 |
1993-06-28 | 820 | 820 | 820 | 820 | 3,000 | 820 |
1993-06-10 | 849 | 849 | 849 | 849 | 1,000 | 849 |
1993-06-08 | 855 | 855 | 855 | 855 | 3,000 | 855 |
1993-06-03 | 879 | 879 | 879 | 879 | 1,000 | 879 |
1993-06-01 | 881 | 900 | 881 | 900 | 3,000 | 900 |
1993-05-31 | 890 | 890 | 880 | 880 | 3,000 | 880 |
1993-05-27 | 850 | 870 | 850 | 870 | 4,000 | 870 |
1993-05-20 | 910 | 910 | 902 | 902 | 2,000 | 902 |
1993-05-19 | 915 | 915 | 915 | 915 | 2,000 | 915 |
1993-05-18 | 861 | 935 | 861 | 919 | 7,000 | 919 |
1993-05-17 | 830 | 850 | 830 | 850 | 8,000 | 850 |
1993-05-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
1993-05-13 | 800 | 810 | 800 | 810 | 2,000 | 810 |
1993-05-12 | 810 | 830 | 810 | 810 | 5,000 | 810 |
1993-05-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
1993-05-10 | 701 | 780 | 701 | 779 | 10,000 | 779 |
1993-05-07 | 695 | 695 | 691 | 695 | 4,000 | 695 |
1993-05-06 | 701 | 701 | 691 | 691 | 5,000 | 691 |
1993-04-30 | 640 | 670 | 640 | 670 | 5,000 | 670 |
1993-04-28 | 630 | 630 | 620 | 620 | 9,000 | 620 |
1993-04-27 | 630 | 630 | 630 | 630 | 4,000 | 630 |
1993-04-26 | 601 | 610 | 601 | 610 | 4,000 | 610 |
1993-04-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
1993-04-22 | 689 | 689 | 689 | 689 | 1,000 | 689 |
1993-04-21 | 709 | 709 | 709 | 709 | 2,000 | 709 |
1993-04-20 | 720 | 720 | 720 | 720 | 2,000 | 720 |
1993-04-19 | 725 | 725 | 725 | 725 | 1,000 | 725 |
1993-04-16 | 735 | 735 | 735 | 735 | 1,000 | 735 |
1993-04-15 | 738 | 738 | 737 | 737 | 3,000 | 737 |
1993-04-14 | 739 | 739 | 739 | 739 | 2,000 | 739 |
1993-04-13 | 750 | 750 | 739 | 739 | 10,000 | 739 |
1993-04-12 | 671 | 750 | 671 | 750 | 25,000 | 750 |
1993-04-09 | 631 | 671 | 631 | 671 | 10,000 | 671 |
1993-04-08 | 605 | 610 | 605 | 610 | 5,000 | 610 |
1993-04-06 | 599 | 600 | 599 | 600 | 5,000 | 600 |
1993-04-02 | 600 | 600 | 600 | 600 | 5,000 | 600 |
1993-04-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
1993-03-31 | 600 | 600 | 600 | 600 | 6,000 | 600 |
1993-03-30 | 600 | 600 | 600 | 600 | 10,000 | 600 |
1993-03-26 | 550 | 600 | 550 | 599 | 12,000 | 599 |
1993-03-25 | 550 | 550 | 540 | 545 | 10,000 | 545 |
1993-03-24 | 541 | 550 | 541 | 550 | 3,000 | 550 |
1993-03-23 | 539 | 540 | 539 | 540 | 5,000 | 540 |
1993-03-22 | 540 | 540 | 540 | 540 | 3,000 | 540 |
1993-03-19 | 540 | 540 | 530 | 530 | 3,000 | 530 |
1993-03-09 | 599 | 600 | 599 | 599 | 4,000 | 599 |
1993-03-08 | 598 | 598 | 598 | 598 | 3,000 | 598 |
1993-03-04 | 598 | 598 | 598 | 598 | 1,000 | 598 |
1993-03-01 | 599 | 599 | 599 | 599 | 5,000 | 599 |
1993-02-18 | 495 | 495 | 495 | 495 | 6,000 | 495 |
1993-02-16 | 495 | 495 | 495 | 495 | 1,000 | 495 |
1993-02-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
1993-02-08 | 595 | 605 | 595 | 605 | 5,000 | 605 |
1993-02-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
1993-02-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
1993-01-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
1993-01-28 | 580 | 580 | 580 | 580 | 3,000 | 580 |
1993-01-27 | 570 | 580 | 560 | 580 | 8,000 | 580 |
1993-01-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
1993-01-13 | 621 | 621 | 621 | 621 | 2,000 | 621 |
1993-01-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
1993-01-08 | 620 | 640 | 620 | 640 | 5,000 | 640 |
1993-01-06 | 630 | 640 | 630 | 640 | 3,000 | 640 |
分割・併合履歴 : [1991-03-26]1株→1.1株