7939 (株)研創 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-12-22 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-12-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-12-09 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-12-08 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 1999-11-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-11-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-11-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-11-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-11-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-11-04 | 445 | 445 | 430 | 430 | 2,000 | 430 |
| 1999-11-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-10-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-10-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-10-15 | 487 | 490 | 487 | 490 | 2,000 | 490 |
| 1999-10-08 | 494 | 494 | 450 | 450 | 2,000 | 450 |
| 1999-09-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-09-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-09-13 | 497 | 500 | 497 | 500 | 2,000 | 500 |
| 1999-09-10 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1999-09-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-09-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-09-02 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-08-31 | 451 | 451 | 425 | 451 | 3,000 | 451 |
| 1999-08-30 | 455 | 455 | 451 | 451 | 3,000 | 451 |
| 1999-08-23 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1999-08-20 | 439 | 439 | 435 | 435 | 3,000 | 435 |
| 1999-08-19 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1999-08-10 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1999-08-09 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 1999-08-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-07-30 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-07-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-07-16 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-07-15 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-07-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-07-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-07-09 | 570 | 575 | 570 | 575 | 2,000 | 575 |
| 1999-07-08 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-07-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-07-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-07-02 | 560 | 570 | 550 | 550 | 5,000 | 550 |
| 1999-07-01 | 520 | 560 | 520 | 560 | 2,000 | 560 |
| 1999-06-30 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1999-06-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-06-28 | 501 | 501 | 486 | 488 | 3,000 | 488 |
| 1999-06-25 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1999-06-22 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 1999-06-21 | 465 | 510 | 465 | 509 | 3,000 | 509 |
| 1999-06-18 | 460 | 460 | 450 | 460 | 6,000 | 460 |
| 1999-06-14 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1999-06-11 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 1999-06-10 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1999-06-09 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-06-08 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1999-06-07 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1999-06-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-05-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-05-24 | 401 | 420 | 401 | 420 | 9,000 | 420 |
| 1999-05-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-05-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-05-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-05-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-05-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-04-30 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-04-23 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-04-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-04-14 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 1999-04-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-04-06 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1999-04-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-03-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-03-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-03-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-03-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-03-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-03-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-03-05 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1999-03-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-03-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-03-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-02-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-02-12 | 400 | 420 | 400 | 420 | 2,000 | 420 |
| 1999-02-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-02-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-02-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-01-26 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-01-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-01-08 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-01-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
