7939 (株)研創 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-281751751751755,000175
2004-12-271741741741742,000174
2004-12-241701741701742,000174
2004-12-211711711711711,000171
2004-12-171751751751751,000175
2004-12-1617517517517510,000175
2004-12-151751751731732,000173
2004-12-131751751711712,000171
2004-12-081751751751756,000175
2004-12-071751751751753,000175
2004-12-061751751711714,000171
2004-12-021751751751753,000175
2004-11-291751751751752,000175
2004-11-081751751721738,000173
2004-11-041731751731755,000175
2004-10-2717417517417510,000175
2004-10-261751751751755,000175
2004-10-251691691691691,000169
2004-10-211701701661665,000166
2004-10-181741741741741,000174
2004-10-151671671671672,000167
2004-10-121701701701701,000170
2004-10-081721771661707,000170
2004-10-061711721701705,000170
2004-10-051761761761761,000176
2004-10-041761761761762,000176
2004-10-011791791711713,000171
2004-09-301721721721721,000172
2004-09-281821821821821,000182
2004-09-271841841751765,000176
2004-09-241851851851851,000185
2004-09-171801801751752,000175
2004-09-161901901801806,000180
2004-09-151921921901902,000190
2004-09-081952091942097,000209
2004-09-071941941941943,000194
2004-09-031901901881885,000188
2004-09-021881881881881,000188
2004-08-311901901901901,000190
2004-08-271951951951951,000195
2004-08-251891891811817,000181
2004-08-132182182182184,000218
2004-08-122172172172171,000217
2004-08-092132132112115,000211
2004-08-062112132102133,000213
2004-08-052002002002001,000200
2004-08-042102102102101,000210
2004-08-032102112102112,000211
2004-07-302202202202201,000220
2004-07-272152152152153,000215
2004-07-212152152152151,000215
2004-07-162052052052051,000205
2004-07-152102102102101,000210
2004-07-142002002002001,000200
2004-07-132102102102103,000210
2004-07-122152152152151,000215
2004-07-092192192152153,000215
2004-07-082192192192194,000219
2004-07-072112112112111,000211
2004-07-062152152112114,000211
2004-07-052152162152162,000216
2004-07-012102102102101,000210
2004-06-302022102022102,000210
2004-06-292202202202201,000220
2004-06-282152202152202,000220
2004-06-222102102022028,000202
2004-06-182232302232306,000230
2004-06-1720924020922418,000224
2004-06-1619020019020016,000200
2004-06-151801821801825,000182
2004-06-141811891801895,000189
2004-06-111781781781786,000178
2004-06-0817118117118110,000181
2004-06-071701701691709,000170
2004-06-041701701701707,000170
2004-06-031701721701709,000170
2004-06-021731731721727,000172
2004-06-011761761761765,000176
2004-05-271821881821884,000188
2004-05-251771771771771,000177
2004-05-241731761731763,000176
2004-05-211601601601601,000160
2004-05-171551551551551,000155
2004-05-101721721711719,000171
2004-05-071731731711719,000171
2004-05-061711821711824,000182
2004-04-301731731731731,000173
2004-04-281741741741745,000174
2004-04-271731741721748,000174
2004-04-231701701701702,000170
2004-04-191701711701717,000171
2004-04-151711711711711,000171
2004-04-131711711701705,000170
2004-04-121711711711715,000171
2004-04-091701701701701,000170
2004-04-0817017016617013,000170
2004-04-071701701701706,000170
2004-04-0616717016717019,000170
2004-04-051701701651657,000165
2004-04-0216517016517017,000170
2004-04-011651651651654,000165
2004-03-311671671671671,000167
2004-03-291741751741753,000175
2004-03-251651651651653,000165
2004-03-231611651611652,000165
2004-03-181701701701701,000170
2004-03-171701701701706,000170
2004-03-111701701701702,000170
2004-03-101701701701701,000170
2004-03-091701701701703,000170
2004-03-081691701691707,000170
2004-03-031721721721723,000172
2004-03-021721721721724,000172
2004-03-011721721721723,000172
2004-02-271721721721722,000172
2004-02-261721721721722,000172
2004-02-231721721721721,000172
2004-02-201721721721723,000172
2004-02-191721721721723,000172
2004-02-181801801711713,000171
2004-02-131801801801801,000180
2004-02-121811811811813,000181
2004-02-101811811811811,000181
2004-02-091841841841845,000184
2004-01-301901901901902,000190
2004-01-271941941941943,000194
2004-01-231931941931942,000194
2004-01-151941941941941,000194
2004-01-081961961951957,000195
2004-01-061851851851851,000185

分割・併合履歴 : [1991-03-26]1株→1.1株