7939 (株)研創 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-12-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-12-28 | 939 | 939 | 920 | 920 | 2,000 | 920 |
| 1994-12-27 | 900 | 940 | 900 | 940 | 3,000 | 940 |
| 1994-12-26 | 940 | 940 | 900 | 900 | 2,000 | 900 |
| 1994-12-22 | 944 | 944 | 942 | 942 | 3,000 | 942 |
| 1994-12-20 | 946 | 946 | 943 | 943 | 2,000 | 943 |
| 1994-12-19 | 940 | 941 | 940 | 941 | 2,000 | 941 |
| 1994-12-16 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1994-12-15 | 900 | 910 | 900 | 900 | 3,000 | 900 |
| 1994-12-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-12-13 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1994-12-09 | 999 | 999 | 960 | 960 | 3,000 | 960 |
| 1994-12-08 | 1,030 | 1,030 | 990 | 1,000 | 7,000 | 1,000 |
| 1994-12-07 | 993 | 1,060 | 990 | 1,030 | 10,000 | 1,030 |
| 1994-12-06 | 950 | 990 | 949 | 990 | 14,000 | 990 |
| 1994-12-05 | 1,020 | 1,020 | 970 | 970 | 10,000 | 970 |
| 1994-12-02 | 925 | 1,020 | 925 | 1,020 | 25,000 | 1,020 |
| 1994-12-01 | 932 | 932 | 920 | 920 | 7,000 | 920 |
| 1994-11-30 | 935 | 935 | 931 | 931 | 6,000 | 931 |
| 1994-11-29 | 946 | 955 | 937 | 937 | 8,000 | 937 |
| 1994-11-28 | 940 | 940 | 921 | 921 | 6,000 | 921 |
| 1994-11-25 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1994-11-24 | 949 | 949 | 939 | 939 | 2,000 | 939 |
| 1994-11-22 | 1,050 | 1,050 | 972 | 972 | 9,000 | 972 |
| 1994-11-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-11-18 | 1,060 | 1,100 | 1,010 | 1,070 | 27,000 | 1,070 |
| 1994-11-17 | 960 | 1,060 | 960 | 1,060 | 15,000 | 1,060 |
| 1994-11-16 | 916 | 960 | 916 | 960 | 4,000 | 960 |
| 1994-11-15 | 910 | 911 | 910 | 910 | 6,000 | 910 |
| 1994-11-14 | 950 | 950 | 900 | 910 | 3,000 | 910 |
| 1994-11-10 | 931 | 931 | 930 | 930 | 2,000 | 930 |
| 1994-11-09 | 951 | 951 | 941 | 941 | 4,000 | 941 |
| 1994-11-08 | 961 | 961 | 951 | 951 | 6,000 | 951 |
| 1994-11-07 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1994-11-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1994-11-02 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1994-10-27 | 930 | 930 | 921 | 921 | 4,000 | 921 |
| 1994-10-26 | 922 | 922 | 920 | 920 | 4,000 | 920 |
| 1994-10-25 | 950 | 950 | 942 | 942 | 3,000 | 942 |
| 1994-10-24 | 961 | 961 | 952 | 952 | 4,000 | 952 |
| 1994-10-20 | 965 | 1,000 | 951 | 951 | 5,000 | 951 |
| 1994-10-19 | 1,010 | 1,010 | 960 | 960 | 10,000 | 960 |
| 1994-10-18 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1994-10-17 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1994-10-14 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1994-10-13 | 1,050 | 1,060 | 1,020 | 1,020 | 35,000 | 1,020 |
| 1994-10-12 | 970 | 1,030 | 970 | 1,020 | 39,000 | 1,020 |
| 1994-10-11 | 1,160 | 1,190 | 1,120 | 1,120 | 16,000 | 1,120 |
| 1994-10-07 | 1,200 | 1,200 | 1,120 | 1,120 | 27,000 | 1,120 |
| 1994-10-06 | 1,030 | 1,240 | 1,030 | 1,240 | 93,000 | 1,240 |
| 1994-10-05 | 1,000 | 1,040 | 980 | 1,040 | 23,000 | 1,040 |
| 1994-10-04 | 960 | 1,020 | 960 | 1,000 | 16,000 | 1,000 |
| 1994-10-03 | 1,070 | 1,070 | 980 | 980 | 11,000 | 980 |
| 1994-09-30 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1994-09-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1994-09-27 | 860 | 860 | 841 | 841 | 4,000 | 841 |
| 1994-09-26 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1994-09-22 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1994-09-21 | 979 | 979 | 940 | 940 | 6,000 | 940 |
| 1994-09-20 | 994 | 994 | 990 | 990 | 6,000 | 990 |
| 1994-09-19 | 960 | 1,010 | 960 | 995 | 37,000 | 995 |
| 1994-09-16 | 970 | 970 | 930 | 930 | 27,000 | 930 |
| 1994-09-14 | 928 | 929 | 928 | 929 | 43,000 | 929 |
| 1994-09-13 | 809 | 829 | 809 | 829 | 11,000 | 829 |
| 1994-09-09 | 799 | 800 | 799 | 800 | 5,000 | 800 |
| 1994-09-08 | 751 | 811 | 751 | 811 | 7,000 | 811 |
| 1994-09-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-08-31 | 819 | 819 | 800 | 800 | 2,000 | 800 |
| 1994-08-30 | 750 | 809 | 750 | 809 | 8,000 | 809 |
| 1994-08-29 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1994-08-26 | 700 | 750 | 700 | 750 | 10,000 | 750 |
| 1994-08-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-08-22 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1994-08-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1994-07-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-07-27 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1994-07-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1994-07-25 | 700 | 710 | 700 | 710 | 5,000 | 710 |
| 1994-07-22 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1994-07-21 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1994-07-19 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1994-07-15 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1994-07-14 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1994-07-08 | 707 | 710 | 707 | 710 | 3,000 | 710 |
| 1994-07-07 | 710 | 710 | 708 | 710 | 8,000 | 710 |
| 1994-07-06 | 715 | 732 | 712 | 720 | 4,000 | 720 |
| 1994-07-05 | 681 | 722 | 681 | 715 | 7,000 | 715 |
| 1994-07-04 | 654 | 661 | 654 | 661 | 4,000 | 661 |
| 1994-07-01 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1994-06-27 | 630 | 630 | 610 | 610 | 4,000 | 610 |
| 1994-06-24 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1994-06-23 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1994-06-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1994-06-21 | 660 | 685 | 660 | 685 | 5,000 | 685 |
| 1994-06-20 | 665 | 688 | 665 | 688 | 4,000 | 688 |
| 1994-06-17 | 650 | 650 | 647 | 650 | 4,000 | 650 |
| 1994-06-16 | 621 | 631 | 621 | 631 | 3,000 | 631 |
| 1994-06-15 | 611 | 613 | 611 | 613 | 2,000 | 613 |
| 1994-06-14 | 631 | 631 | 610 | 610 | 7,000 | 610 |
| 1994-06-13 | 630 | 640 | 610 | 640 | 10,000 | 640 |
| 1994-06-10 | 640 | 650 | 640 | 640 | 10,000 | 640 |
| 1994-06-09 | 649 | 649 | 630 | 632 | 4,000 | 632 |
| 1994-06-08 | 603 | 620 | 603 | 620 | 2,000 | 620 |
| 1994-06-07 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 1994-06-06 | 600 | 602 | 600 | 602 | 2,000 | 602 |
| 1994-06-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-06-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-05-31 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1994-05-30 | 570 | 570 | 540 | 540 | 22,000 | 540 |
| 1994-05-27 | 538 | 540 | 538 | 540 | 12,000 | 540 |
| 1994-05-26 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1994-05-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1994-05-23 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1994-05-20 | 589 | 589 | 588 | 588 | 5,000 | 588 |
| 1994-05-19 | 590 | 600 | 590 | 599 | 12,000 | 599 |
| 1994-05-18 | 630 | 630 | 600 | 600 | 6,000 | 600 |
| 1994-05-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-05-12 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 1994-05-10 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 1994-05-09 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1994-04-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-04-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-04-25 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 1994-04-22 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 1994-04-21 | 690 | 695 | 680 | 695 | 8,000 | 695 |
| 1994-04-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1994-04-19 | 695 | 695 | 680 | 680 | 2,000 | 680 |
| 1994-04-18 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1994-04-14 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1994-04-13 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1994-04-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-04-08 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-04-05 | 540 | 555 | 540 | 555 | 8,000 | 555 |
| 1994-04-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-03-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-03-30 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 1994-03-29 | 550 | 550 | 540 | 550 | 5,000 | 550 |
| 1994-03-28 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 1994-03-25 | 510 | 522 | 509 | 522 | 3,000 | 522 |
| 1994-03-24 | 539 | 539 | 523 | 523 | 27,000 | 523 |
| 1994-03-23 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1994-03-22 | 523 | 523 | 523 | 523 | 19,000 | 523 |
| 1994-03-18 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1994-03-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-03-16 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1994-03-15 | 511 | 511 | 500 | 500 | 3,000 | 500 |
| 1994-03-14 | 551 | 553 | 551 | 551 | 7,000 | 551 |
| 1994-03-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-03-10 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1994-03-09 | 500 | 503 | 500 | 503 | 10,000 | 503 |
| 1994-03-08 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1994-03-07 | 491 | 495 | 491 | 495 | 3,000 | 495 |
| 1994-03-04 | 475 | 490 | 475 | 490 | 4,000 | 490 |
| 1994-03-03 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1994-03-02 | 470 | 475 | 470 | 475 | 4,000 | 475 |
| 1994-03-01 | 470 | 475 | 470 | 475 | 7,000 | 475 |
| 1994-02-28 | 485 | 485 | 480 | 480 | 5,000 | 480 |
| 1994-02-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1994-02-24 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1994-02-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-02-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1994-02-10 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1994-02-09 | 468 | 470 | 468 | 470 | 7,000 | 470 |
| 1994-02-07 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1994-02-04 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1994-02-03 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1994-02-02 | 465 | 470 | 465 | 470 | 5,000 | 470 |
| 1994-02-01 | 470 | 470 | 465 | 465 | 14,000 | 465 |
| 1994-01-31 | 472 | 490 | 470 | 480 | 26,000 | 480 |
| 1994-01-28 | 456 | 456 | 455 | 455 | 10,000 | 455 |
| 1994-01-27 | 460 | 460 | 455 | 455 | 10,000 | 455 |
| 1994-01-26 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1994-01-20 | 451 | 452 | 451 | 452 | 2,000 | 452 |
| 1994-01-19 | 453 | 453 | 450 | 450 | 3,000 | 450 |
| 1994-01-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-01-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1994-01-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1994-01-10 | 410 | 450 | 410 | 450 | 7,000 | 450 |
| 1994-01-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
