7939 (株)研創 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-12-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1995-12-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-12-25 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-12-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-12-19 | 640 | 640 | 620 | 620 | 3,000 | 620 |
| 1995-12-11 | 601 | 611 | 601 | 611 | 2,000 | 611 |
| 1995-12-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-12-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-12-04 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1995-12-01 | 580 | 580 | 541 | 541 | 4,000 | 541 |
| 1995-11-30 | 565 | 570 | 560 | 560 | 4,000 | 560 |
| 1995-11-29 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 1995-11-28 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1995-11-27 | 501 | 540 | 501 | 529 | 3,000 | 529 |
| 1995-11-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-11-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-11-10 | 540 | 542 | 540 | 542 | 2,000 | 542 |
| 1995-11-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-11-02 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1995-11-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-10-31 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-10-30 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-10-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-10-23 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1995-10-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-10-13 | 522 | 522 | 520 | 520 | 3,000 | 520 |
| 1995-10-11 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1995-10-09 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1995-10-06 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1995-10-05 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1995-10-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-10-02 | 560 | 560 | 540 | 540 | 2,000 | 540 |
| 1995-09-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-09-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-09-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-09-08 | 580 | 595 | 580 | 595 | 3,000 | 595 |
| 1995-09-07 | 570 | 570 | 554 | 554 | 4,000 | 554 |
| 1995-09-06 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1995-09-04 | 599 | 599 | 583 | 583 | 2,000 | 583 |
| 1995-08-28 | 555 | 599 | 555 | 599 | 2,000 | 599 |
| 1995-08-18 | 570 | 590 | 570 | 590 | 4,000 | 590 |
| 1995-08-16 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 1995-08-14 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1995-08-09 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1995-08-08 | 550 | 600 | 550 | 600 | 3,000 | 600 |
| 1995-07-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-07-26 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 1995-07-17 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-07-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-07-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-07-10 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1995-07-05 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 1995-06-28 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1995-06-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-06-26 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1995-06-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-06-19 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1995-06-08 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1995-06-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1995-06-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-05-31 | 692 | 692 | 637 | 637 | 2,000 | 637 |
| 1995-05-30 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 1995-05-29 | 717 | 717 | 717 | 717 | 3,000 | 717 |
| 1995-05-26 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1995-05-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-05-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-05-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-05-15 | 731 | 731 | 730 | 730 | 2,000 | 730 |
| 1995-05-09 | 785 | 785 | 780 | 780 | 4,000 | 780 |
| 1995-05-08 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-05-01 | 730 | 769 | 730 | 769 | 4,000 | 769 |
| 1995-04-28 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 1995-04-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-04-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-04-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-04-18 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1995-04-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-04-14 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1995-04-11 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1995-04-10 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1995-04-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-04-05 | 764 | 780 | 764 | 770 | 6,000 | 770 |
| 1995-04-04 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-03-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-03-28 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-03-27 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1995-03-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-03-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-03-17 | 800 | 810 | 780 | 780 | 7,000 | 780 |
| 1995-03-16 | 795 | 810 | 795 | 810 | 6,000 | 810 |
| 1995-03-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-03-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-03-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-03-08 | 750 | 760 | 750 | 760 | 3,000 | 760 |
| 1995-03-07 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1995-03-02 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 1995-03-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-02-28 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1995-02-24 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1995-02-21 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 1995-02-20 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-02-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-02-14 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1995-02-08 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1995-02-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-02-02 | 870 | 890 | 870 | 890 | 3,000 | 890 |
| 1995-01-31 | 880 | 890 | 880 | 890 | 10,000 | 890 |
| 1995-01-30 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1995-01-27 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 1995-01-26 | 890 | 900 | 890 | 890 | 3,000 | 890 |
| 1995-01-25 | 900 | 900 | 890 | 890 | 7,000 | 890 |
| 1995-01-24 | 905 | 915 | 900 | 900 | 5,000 | 900 |
| 1995-01-20 | 950 | 950 | 910 | 910 | 2,000 | 910 |
| 1995-01-19 | 980 | 980 | 960 | 960 | 2,000 | 960 |
| 1995-01-18 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 1995-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-01-13 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-01-12 | 1,090 | 1,100 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1995-01-11 | 1,010 | 1,090 | 1,000 | 1,090 | 57,000 | 1,090 |
| 1995-01-10 | 1,010 | 1,010 | 999 | 999 | 15,000 | 999 |
| 1995-01-09 | 980 | 1,010 | 970 | 990 | 18,000 | 990 |
| 1995-01-06 | 910 | 970 | 910 | 970 | 21,000 | 970 |
| 1995-01-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
