7939 (株)研創 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-12-11 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-12-08 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2003-12-04 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-12-01 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-11-28 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-11-27 | 192 | 192 | 182 | 182 | 2,000 | 182 |
| 2003-11-19 | 203 | 203 | 190 | 190 | 3,000 | 190 |
| 2003-11-10 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2003-11-04 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-10-31 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-10-28 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-10-27 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2003-10-10 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-10-08 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2003-10-03 | 189 | 191 | 189 | 191 | 10,000 | 191 |
| 2003-10-02 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-09-29 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-09-24 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2003-09-19 | 187 | 189 | 187 | 189 | 2,000 | 189 |
| 2003-09-10 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-09-08 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2003-09-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-08-27 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-08-08 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2003-08-06 | 180 | 194 | 180 | 194 | 5,000 | 194 |
| 2003-08-04 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-07-28 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2003-07-24 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-07-22 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-07-08 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2003-07-03 | 170 | 170 | 169 | 169 | 4,000 | 169 |
| 2003-07-02 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-06-30 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2003-06-27 | 194 | 194 | 184 | 184 | 3,000 | 184 |
| 2003-06-26 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-06-18 | 179 | 189 | 179 | 189 | 3,000 | 189 |
| 2003-06-13 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2003-06-11 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2003-06-09 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2003-06-06 | 189 | 200 | 189 | 200 | 2,000 | 200 |
| 2003-06-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-05-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-05-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-05-23 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-05-08 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2003-05-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-05-01 | 175 | 185 | 175 | 185 | 2,000 | 185 |
| 2003-04-28 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-04-24 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2003-04-08 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2003-04-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-04-01 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-03-27 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2003-03-26 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2003-03-25 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2003-03-19 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2003-03-18 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-03-13 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2003-03-10 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2003-02-27 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-02-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-02-10 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2003-02-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-02-03 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-01-28 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2003-01-27 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-01-16 | 219 | 219 | 219 | 219 | 10,000 | 219 |
| 2003-01-08 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2003-01-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
