7939 (株)研創 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-12-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-12-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-12-19 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 1996-12-18 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 1996-12-17 | 630 | 630 | 620 | 620 | 7,000 | 620 |
| 1996-12-16 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 1996-12-13 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 1996-12-10 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 1996-12-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-11-27 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1996-11-13 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1996-11-12 | 641 | 642 | 635 | 642 | 4,000 | 642 |
| 1996-11-01 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-10-31 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-10-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-10-29 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-10-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-10-24 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1996-10-23 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1996-10-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-10-21 | 649 | 649 | 640 | 640 | 2,000 | 640 |
| 1996-10-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-10-08 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1996-10-02 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1996-10-01 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1996-09-27 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1996-09-09 | 727 | 730 | 727 | 730 | 3,000 | 730 |
| 1996-09-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-08-28 | 739 | 740 | 739 | 740 | 2,000 | 740 |
| 1996-08-27 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1996-08-23 | 743 | 743 | 720 | 720 | 5,000 | 720 |
| 1996-08-19 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1996-08-08 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1996-08-01 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-07-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-07-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-07-15 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-07-08 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-07-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-07-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-07-02 | 849 | 850 | 849 | 850 | 3,000 | 850 |
| 1996-07-01 | 845 | 845 | 840 | 840 | 4,000 | 840 |
| 1996-06-28 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1996-06-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-06-26 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1996-06-25 | 844 | 854 | 844 | 854 | 2,000 | 854 |
| 1996-06-21 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1996-06-20 | 859 | 861 | 859 | 861 | 3,000 | 861 |
| 1996-06-19 | 835 | 865 | 835 | 865 | 3,000 | 865 |
| 1996-06-18 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1996-06-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-06-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-06-10 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-05-27 | 797 | 805 | 797 | 805 | 5,000 | 805 |
| 1996-05-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-05-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-05-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-05-16 | 776 | 790 | 776 | 790 | 3,000 | 790 |
| 1996-05-15 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1996-05-10 | 835 | 835 | 833 | 833 | 2,000 | 833 |
| 1996-05-08 | 900 | 900 | 899 | 899 | 4,000 | 899 |
| 1996-05-07 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1996-05-02 | 832 | 890 | 832 | 890 | 10,000 | 890 |
| 1996-05-01 | 802 | 830 | 800 | 830 | 15,000 | 830 |
| 1996-04-26 | 802 | 802 | 799 | 800 | 4,000 | 800 |
| 1996-04-25 | 750 | 780 | 750 | 780 | 8,000 | 780 |
| 1996-04-24 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-04-23 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1996-04-22 | 731 | 732 | 731 | 732 | 2,000 | 732 |
| 1996-04-19 | 749 | 749 | 731 | 731 | 4,000 | 731 |
| 1996-04-18 | 731 | 731 | 730 | 731 | 5,000 | 731 |
| 1996-04-17 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1996-04-16 | 730 | 730 | 725 | 725 | 8,000 | 725 |
| 1996-04-15 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1996-04-12 | 706 | 720 | 706 | 720 | 6,000 | 720 |
| 1996-04-11 | 700 | 705 | 700 | 705 | 9,000 | 705 |
| 1996-04-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-04-09 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1996-04-08 | 700 | 705 | 696 | 700 | 9,000 | 700 |
| 1996-04-05 | 699 | 699 | 691 | 695 | 4,000 | 695 |
| 1996-04-04 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1996-04-03 | 660 | 685 | 660 | 685 | 17,000 | 685 |
| 1996-04-01 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1996-03-29 | 660 | 660 | 650 | 660 | 7,000 | 660 |
| 1996-03-28 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1996-03-27 | 630 | 635 | 630 | 635 | 6,000 | 635 |
| 1996-03-26 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1996-03-25 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1996-03-22 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1996-03-19 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1996-03-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-03-08 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-03-05 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-03-01 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1996-02-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-02-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-02-20 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1996-02-19 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1996-02-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-02-08 | 680 | 680 | 650 | 650 | 5,000 | 650 |
| 1996-01-31 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-01-29 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-01-25 | 675 | 680 | 632 | 632 | 3,000 | 632 |
| 1996-01-24 | 673 | 675 | 673 | 675 | 3,000 | 675 |
| 1996-01-18 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1996-01-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-01-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-01-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-01-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-01-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
