7939 (株)研創 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2000-12-25 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2000-12-08 | 255 | 275 | 255 | 275 | 6,000 | 275 |
| 2000-12-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-11-27 | 287 | 287 | 280 | 280 | 3,000 | 280 |
| 2000-11-21 | 315 | 320 | 300 | 320 | 5,000 | 320 |
| 2000-11-15 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-11-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-11-08 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2000-11-01 | 365 | 365 | 350 | 350 | 6,000 | 350 |
| 2000-10-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-10-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-10-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-10-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-10-10 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-10-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-09-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-09-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-09-11 | 390 | 400 | 390 | 390 | 6,000 | 390 |
| 2000-09-08 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2000-09-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-09-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-09-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-08-28 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-08-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-16 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-08-08 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-08-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-07-27 | 404 | 420 | 404 | 420 | 3,000 | 420 |
| 2000-07-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-07-10 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-06-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-27 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2000-06-22 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-06-08 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-06-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-05-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-05-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-05-08 | 410 | 450 | 410 | 450 | 3,000 | 450 |
| 2000-04-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-04-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-04-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-04-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-04-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-04-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-03-31 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-03-29 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2000-03-27 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2000-03-24 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-03-14 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2000-03-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-03-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-03-08 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-02-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-02-10 | 380 | 395 | 380 | 395 | 3,000 | 395 |
| 2000-02-08 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2000-02-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-02-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-01-27 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-01-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-01-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-01-12 | 350 | 370 | 350 | 370 | 2,000 | 370 |
| 2000-01-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-01-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
