7939 (株)研創 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-292992992992991,000299
1997-12-083303303303305,000330
1997-12-052903202903203,000320
1997-12-032992992992996,000299
1997-12-023153153153152,000315
1997-12-013153153153156,000315
1997-11-273203203013205,000320
1997-11-194104104104101,000410
1997-11-134304304304301,000430
1997-11-105005004014015,000401
1997-11-045005005005001,000500
1997-10-274675004675002,000500
1997-10-084744744744743,000474
1997-09-294704804704802,000480
1997-09-264604604604605,000460
1997-09-104244244014012,000401
1997-09-094244244244242,000424
1997-09-084494494494493,000449
1997-09-034504504504501,000450
1997-09-015005005005001,000500
1997-08-294864864864861,000486
1997-08-275005005005002,000500
1997-08-215105105005003,000500
1997-08-135305305005002,000500
1997-08-085305375305373,000537
1997-08-0158458455055022,000550
1997-07-285895895895892,000589
1997-07-225985985985981,000598
1997-07-165985985985981,000598
1997-07-155955955955951,000595
1997-07-086126126126123,000612
1997-07-075925925925921,000592
1997-07-046016015925923,000592
1997-07-016186186186181,000618
1997-06-276186186186186,000618
1997-06-266186186186181,000618
1997-06-246186186186181,000618
1997-06-236326326276284,000628
1997-06-205815815815812,000581
1997-06-195515705515703,000570
1997-06-185505505505502,000550
1997-06-095505505505504,000550
1997-05-285495505405505,000550
1997-05-265045045005002,000500
1997-05-235155155155151,000515
1997-05-085556005556003,000600
1997-05-015795805795806,000580
1997-04-285645805645802,000580
1997-04-245745745745741,000574
1997-04-185475475475473,000547
1997-04-085995995995994,000599
1997-04-025505505505501,000550
1997-03-315505505505501,000550
1997-03-245905905905901,000590
1997-03-125905905905902,000590
1997-03-115805805805801,000580
1997-03-105055055055051,000505
1997-03-074854854854851,000485
1997-03-065705705705701,000570
1997-03-055705705705701,000570
1997-03-045005005005001,000500
1997-03-035305305305301,000530
1997-02-285785785785782,000578
1997-02-275805805805802,000580
1997-02-265505505505503,000550
1997-02-126286286286281,000628
1997-02-106306306306302,000630
1997-02-046306306306301,000630
1997-01-305505505505501,000550
1997-01-285695705695702,000570
1997-01-216006006006001,000600
1997-01-096506506506503,000650
1997-01-086556556556551,000655
1997-01-076006006006002,000600

分割・併合履歴 : [1991-03-26]1株→1.1株