7939 (株)研創 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-12-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-12-18 | 176 | 176 | 176 | 176 | 24,000 | 176 |
| 2002-12-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-12-09 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2002-12-06 | 200 | 210 | 200 | 210 | 2,000 | 210 |
| 2002-12-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-11-27 | 210 | 210 | 200 | 200 | 3,000 | 200 |
| 2002-11-21 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-11-08 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2002-11-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-11-01 | 242 | 242 | 230 | 230 | 7,000 | 230 |
| 2002-10-28 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-10-08 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2002-10-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-10-01 | 242 | 275 | 242 | 275 | 7,000 | 275 |
| 2002-09-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-09-24 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2002-09-09 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2002-09-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-09-02 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2002-08-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-08-20 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2002-08-08 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2002-07-30 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2002-07-29 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2002-07-26 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2002-07-23 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2002-07-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-07-08 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2002-07-05 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2002-06-27 | 271 | 306 | 271 | 306 | 8,000 | 306 |
| 2002-06-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-06-10 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2002-06-07 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2002-06-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-06-03 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2002-05-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-05-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-05-10 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-05-08 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2002-05-01 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2002-04-30 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2002-04-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-04-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-04-17 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2002-04-15 | 232 | 232 | 232 | 232 | 24,000 | 232 |
| 2002-04-08 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2002-04-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-03-29 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-03-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-03-08 | 282 | 282 | 281 | 281 | 5,000 | 281 |
| 2002-02-27 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2002-02-21 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2002-02-08 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 2002-02-01 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-01-31 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-01-28 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2002-01-25 | 266 | 311 | 266 | 311 | 2,000 | 311 |
| 2002-01-24 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-01-08 | 312 | 312 | 311 | 311 | 6,000 | 311 |
| 2002-01-04 | 326 | 326 | 311 | 311 | 3,000 | 311 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
