7939 (株)研創 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 271 | 311 | 271 | 311 | 2,000 | 311 |
| 2001-12-11 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2001-12-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-11-27 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2001-11-08 | 300 | 337 | 300 | 337 | 5,000 | 337 |
| 2001-11-01 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2001-10-31 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2001-10-29 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2001-10-10 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-10-09 | 275 | 292 | 275 | 292 | 4,000 | 292 |
| 2001-09-27 | 256 | 279 | 256 | 279 | 3,000 | 279 |
| 2001-09-10 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2001-09-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-09-03 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2001-08-27 | 280 | 295 | 280 | 295 | 4,000 | 295 |
| 2001-08-08 | 284 | 295 | 284 | 295 | 8,000 | 295 |
| 2001-08-06 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2001-08-01 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2001-07-30 | 292 | 300 | 292 | 300 | 5,000 | 300 |
| 2001-07-27 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2001-07-10 | 275 | 310 | 275 | 310 | 8,000 | 310 |
| 2001-07-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-07-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-06-29 | 245 | 245 | 235 | 235 | 2,000 | 235 |
| 2001-06-28 | 230 | 245 | 230 | 245 | 3,000 | 245 |
| 2001-06-27 | 205 | 215 | 200 | 215 | 18,000 | 215 |
| 2001-06-26 | 205 | 205 | 202 | 202 | 19,000 | 202 |
| 2001-06-25 | 215 | 215 | 200 | 205 | 8,000 | 205 |
| 2001-06-19 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-06-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-06-15 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-06-13 | 220 | 230 | 215 | 215 | 12,000 | 215 |
| 2001-06-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-06-08 | 220 | 245 | 220 | 245 | 8,000 | 245 |
| 2001-06-07 | 255 | 260 | 240 | 245 | 8,000 | 245 |
| 2001-05-30 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-05-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-05-25 | 260 | 290 | 260 | 290 | 5,000 | 290 |
| 2001-05-23 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-05-21 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-05-18 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2001-05-17 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 2001-05-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-05-11 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2001-05-08 | 285 | 295 | 285 | 285 | 10,000 | 285 |
| 2001-05-02 | 270 | 275 | 270 | 270 | 6,000 | 270 |
| 2001-05-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-04-27 | 265 | 280 | 265 | 280 | 3,000 | 280 |
| 2001-04-25 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-04-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-04-18 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-04-16 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2001-04-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-04-09 | 280 | 295 | 280 | 295 | 10,000 | 295 |
| 2001-04-04 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-04-03 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-04-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-03-30 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-03-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-03-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-03-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-03-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-03-12 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2001-03-08 | 320 | 345 | 320 | 345 | 9,000 | 345 |
| 2001-03-06 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2001-03-05 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2001-02-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-02-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-02-16 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-02-09 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-02-08 | 322 | 330 | 322 | 330 | 9,000 | 330 |
| 2001-02-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-02-01 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2001-01-31 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-01-30 | 365 | 365 | 350 | 350 | 4,000 | 350 |
| 2001-01-29 | 335 | 345 | 335 | 345 | 3,000 | 345 |
| 2001-01-23 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2001-01-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-01-09 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-01-05 | 300 | 300 | 300 | 300 | 3,000 | 300 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
