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 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2004-12-27 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2004-12-24 | 170 | 174 | 170 | 174 | 2,000 | 174 |
| 2004-12-21 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2004-12-17 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2004-12-16 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 2004-12-15 | 175 | 175 | 173 | 173 | 2,000 | 173 |
| 2004-12-13 | 175 | 175 | 171 | 171 | 2,000 | 171 |
| 2004-12-08 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2004-12-07 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2004-12-06 | 175 | 175 | 171 | 171 | 4,000 | 171 |
| 2004-12-02 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2004-11-29 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2004-11-08 | 175 | 175 | 172 | 173 | 8,000 | 173 |
| 2004-11-04 | 173 | 175 | 173 | 175 | 5,000 | 175 |
| 2004-10-27 | 174 | 175 | 174 | 175 | 10,000 | 175 |
| 2004-10-26 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2004-10-25 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2004-10-21 | 170 | 170 | 166 | 166 | 5,000 | 166 |
| 2004-10-18 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2004-10-15 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2004-10-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2004-10-08 | 172 | 177 | 166 | 170 | 7,000 | 170 |
| 2004-10-06 | 171 | 172 | 170 | 170 | 5,000 | 170 |
| 2004-10-05 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2004-10-04 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2004-10-01 | 179 | 179 | 171 | 171 | 3,000 | 171 |
| 2004-09-30 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2004-09-28 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2004-09-27 | 184 | 184 | 175 | 176 | 5,000 | 176 |
| 2004-09-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2004-09-17 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 2004-09-16 | 190 | 190 | 180 | 180 | 6,000 | 180 |
| 2004-09-15 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 2004-09-08 | 195 | 209 | 194 | 209 | 7,000 | 209 |
| 2004-09-07 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2004-09-03 | 190 | 190 | 188 | 188 | 5,000 | 188 |
| 2004-09-02 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2004-08-31 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2004-08-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2004-08-25 | 189 | 189 | 181 | 181 | 7,000 | 181 |
| 2004-08-13 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2004-08-12 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2004-08-09 | 213 | 213 | 211 | 211 | 5,000 | 211 |
| 2004-08-06 | 211 | 213 | 210 | 213 | 3,000 | 213 |
| 2004-08-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2004-08-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-08-03 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 2004-07-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-07-27 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2004-07-21 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2004-07-16 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2004-07-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-07-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2004-07-13 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2004-07-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2004-07-09 | 219 | 219 | 215 | 215 | 3,000 | 215 |
| 2004-07-08 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2004-07-07 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2004-07-06 | 215 | 215 | 211 | 211 | 4,000 | 211 |
| 2004-07-05 | 215 | 216 | 215 | 216 | 2,000 | 216 |
| 2004-07-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-06-30 | 202 | 210 | 202 | 210 | 2,000 | 210 |
| 2004-06-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-06-28 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2004-06-22 | 210 | 210 | 202 | 202 | 8,000 | 202 |
| 2004-06-18 | 223 | 230 | 223 | 230 | 6,000 | 230 |
| 2004-06-17 | 209 | 240 | 209 | 224 | 18,000 | 224 |
| 2004-06-16 | 190 | 200 | 190 | 200 | 16,000 | 200 |
| 2004-06-15 | 180 | 182 | 180 | 182 | 5,000 | 182 |
| 2004-06-14 | 181 | 189 | 180 | 189 | 5,000 | 189 |
| 2004-06-11 | 178 | 178 | 178 | 178 | 6,000 | 178 |
| 2004-06-08 | 171 | 181 | 171 | 181 | 10,000 | 181 |
| 2004-06-07 | 170 | 170 | 169 | 170 | 9,000 | 170 |
| 2004-06-04 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 2004-06-03 | 170 | 172 | 170 | 170 | 9,000 | 170 |
| 2004-06-02 | 173 | 173 | 172 | 172 | 7,000 | 172 |
| 2004-06-01 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 2004-05-27 | 182 | 188 | 182 | 188 | 4,000 | 188 |
| 2004-05-25 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2004-05-24 | 173 | 176 | 173 | 176 | 3,000 | 176 |
| 2004-05-21 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2004-05-17 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2004-05-10 | 172 | 172 | 171 | 171 | 9,000 | 171 |
| 2004-05-07 | 173 | 173 | 171 | 171 | 9,000 | 171 |
| 2004-05-06 | 171 | 182 | 171 | 182 | 4,000 | 182 |
| 2004-04-30 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2004-04-28 | 174 | 174 | 174 | 174 | 5,000 | 174 |
| 2004-04-27 | 173 | 174 | 172 | 174 | 8,000 | 174 |
| 2004-04-23 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2004-04-19 | 170 | 171 | 170 | 171 | 7,000 | 171 |
| 2004-04-15 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2004-04-13 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 2004-04-12 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 2004-04-09 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2004-04-08 | 170 | 170 | 166 | 170 | 13,000 | 170 |
| 2004-04-07 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2004-04-06 | 167 | 170 | 167 | 170 | 19,000 | 170 |
| 2004-04-05 | 170 | 170 | 165 | 165 | 7,000 | 165 |
| 2004-04-02 | 165 | 170 | 165 | 170 | 17,000 | 170 |
| 2004-04-01 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2004-03-31 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2004-03-29 | 174 | 175 | 174 | 175 | 3,000 | 175 |
| 2004-03-25 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2004-03-23 | 161 | 165 | 161 | 165 | 2,000 | 165 |
| 2004-03-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2004-03-17 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2004-03-11 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2004-03-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2004-03-09 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2004-03-08 | 169 | 170 | 169 | 170 | 7,000 | 170 |
| 2004-03-03 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2004-03-02 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 2004-03-01 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2004-02-27 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2004-02-26 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2004-02-23 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2004-02-20 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2004-02-19 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2004-02-18 | 180 | 180 | 171 | 171 | 3,000 | 171 |
| 2004-02-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2004-02-12 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2004-02-10 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2004-02-09 | 184 | 184 | 184 | 184 | 5,000 | 184 |
| 2004-01-30 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2004-01-27 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2004-01-23 | 193 | 194 | 193 | 194 | 2,000 | 194 |
| 2004-01-15 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2004-01-08 | 196 | 196 | 195 | 195 | 7,000 | 195 |
| 2004-01-06 | 185 | 185 | 185 | 185 | 1,000 | 185 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
