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 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1997-12-08 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1997-12-05 | 290 | 320 | 290 | 320 | 3,000 | 320 |
| 1997-12-03 | 299 | 299 | 299 | 299 | 6,000 | 299 |
| 1997-12-02 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1997-12-01 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1997-11-27 | 320 | 320 | 301 | 320 | 5,000 | 320 |
| 1997-11-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-11-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-11-10 | 500 | 500 | 401 | 401 | 5,000 | 401 |
| 1997-11-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-10-27 | 467 | 500 | 467 | 500 | 2,000 | 500 |
| 1997-10-08 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1997-09-29 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 1997-09-26 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1997-09-10 | 424 | 424 | 401 | 401 | 2,000 | 401 |
| 1997-09-09 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 1997-09-08 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 1997-09-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-09-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-08-29 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1997-08-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-08-21 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1997-08-13 | 530 | 530 | 500 | 500 | 2,000 | 500 |
| 1997-08-08 | 530 | 537 | 530 | 537 | 3,000 | 537 |
| 1997-08-01 | 584 | 584 | 550 | 550 | 22,000 | 550 |
| 1997-07-28 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1997-07-22 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1997-07-16 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1997-07-15 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1997-07-08 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 1997-07-07 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1997-07-04 | 601 | 601 | 592 | 592 | 3,000 | 592 |
| 1997-07-01 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1997-06-27 | 618 | 618 | 618 | 618 | 6,000 | 618 |
| 1997-06-26 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1997-06-24 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1997-06-23 | 632 | 632 | 627 | 628 | 4,000 | 628 |
| 1997-06-20 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1997-06-19 | 551 | 570 | 551 | 570 | 3,000 | 570 |
| 1997-06-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-06-09 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1997-05-28 | 549 | 550 | 540 | 550 | 5,000 | 550 |
| 1997-05-26 | 504 | 504 | 500 | 500 | 2,000 | 500 |
| 1997-05-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1997-05-08 | 555 | 600 | 555 | 600 | 3,000 | 600 |
| 1997-05-01 | 579 | 580 | 579 | 580 | 6,000 | 580 |
| 1997-04-28 | 564 | 580 | 564 | 580 | 2,000 | 580 |
| 1997-04-24 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 1997-04-18 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 1997-04-08 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 1997-04-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-03-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-03-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-03-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-03-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-03-10 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1997-03-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-03-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-03-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-03-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-03-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-02-28 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1997-02-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-02-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-02-12 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1997-02-10 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-02-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-01-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-01-28 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 1997-01-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-01-09 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-01-08 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1997-01-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
