7939 (株)研創 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3036137536036211,000362
2005-12-2936139536138849,000388
2005-12-2836036035835810,000358
2005-12-273503503503503,000350
2005-12-263403503403508,000350
2005-12-223503503403409,000340
2005-12-203633633483484,000348
2005-12-193633633633633,000363
2005-12-163613613613611,000361
2005-12-153713713713712,000371
2005-12-1438238237037025,000370
2005-12-133883883803833,000383
2005-12-1236738036737438,000374
2005-12-0934736934736519,000365
2005-12-0834635534634818,000348
2005-12-073483483453454,000345
2005-12-063503503413458,000345
2005-12-0534636133533525,000335
2005-12-0232633632532612,000326
2005-12-01330340321323180,000323
2005-11-3033933931831811,000318
2005-11-293353353343354,000335
2005-11-283393393383386,000338
2005-11-253463463403405,000340
2005-11-243483513453516,000351
2005-11-2236036034334818,000348
2005-11-2136038935035060,000350
2005-11-18321395321350125,000350
2005-11-173183183163167,000316
2005-11-163213213193192,000319
2005-11-153223233223232,000323
2005-11-1431832831831911,000319
2005-11-1031831831531611,000316
2005-11-093233233183185,000318
2005-11-0832032531831815,000318
2005-11-0731432031432011,000320
2005-11-043383403373398,000339
2005-10-313333333333331,000333
2005-10-283333333333331,000333
2005-10-273343343343341,000334
2005-10-263303353303352,000335
2005-10-253303343303342,000334
2005-10-243303303303301,000330
2005-10-2132532532532512,000325
2005-10-203253253253255,000325
2005-10-193253253253251,000325
2005-10-183253253253255,000325
2005-10-173253253253251,000325
2005-10-123353353253252,000325
2005-10-113373373363363,000336
2005-10-063303483273489,000348
2005-10-053273273273273,000327
2005-10-0432732732732710,000327
2005-09-303253253253251,000325
2005-09-293333333333331,000333
2005-09-283323353323352,000335
2005-09-273353353353351,000335
2005-09-263313313313311,000331
2005-09-2234034032532510,000325
2005-09-213573573423424,000342
2005-09-2034035934035910,000359
2005-09-1633535033533511,000335
2005-09-153303353303354,000335
2005-09-133323323303307,000330
2005-09-1232832932632813,000328
2005-09-093143183143164,000316
2005-09-0832632931132914,000329
2005-09-073393393183259,000325
2005-09-0636936932535024,000350
2005-09-0531338031338038,000380
2005-09-023103103053055,000305
2005-09-012993102993105,000310
2005-08-302902992902998,000299
2005-08-2929129529129512,000295
2005-08-262902902902904,000290
2005-08-252852872852878,000287
2005-08-2428528528328510,000285
2005-08-2329129828528531,000285
2005-08-222852892852895,000289
2005-08-192852852852852,000285
2005-08-182852892852892,000289
2005-08-172902902852853,000285
2005-08-1628528928528512,000285
2005-08-153003013003016,000301
2005-08-122852852852852,000285
2005-08-112852852852853,000285
2005-08-102832852832858,000285
2005-08-092832832832831,000283
2005-08-082852852852853,000285
2005-08-0428328528028512,000285
2005-08-032842842822828,000282
2005-08-0229531029530021,000300
2005-08-0128829628829659,000296
2005-07-292892902892906,000290
2005-07-282892892892891,000289
2005-07-272902902902901,000290
2005-07-262902902902903,000290
2005-07-252882882882882,000288
2005-07-222862862832838,000283
2005-07-212912912912914,000291
2005-07-202902902902904,000290
2005-07-192872882872882,000288
2005-07-142852852852851,000285
2005-07-132832832822822,000282
2005-07-1130030130030021,000300
2005-07-0829030028830037,000300
2005-07-072832882832884,000288
2005-07-062832832832833,000283
2005-07-052862872842846,000284
2005-06-302852852852851,000285
2005-06-292822822822827,000282
2005-06-282822822822821,000282
2005-06-272912912902914,000291
2005-06-242912912912911,000291
2005-06-233093093053053,000305
2005-06-223143243103108,000310
2005-06-2130032030031018,000310
2005-06-202922972922978,000297
2005-06-172862902862903,000290
2005-06-1628528628528610,000286
2005-06-142812812812812,000281
2005-06-132822822822821,000282
2005-06-102772772772771,000277
2005-06-082802802772776,000277
2005-06-072892892802804,000280
2005-06-0627728727728710,000287
2005-06-032592622592623,000262
2005-06-012622622622622,000262
2005-05-312622622622624,000262
2005-05-302622622612624,000262
2005-05-272702702702701,000270
2005-05-252902902702705,000270
2005-05-232252252252251,000225
2005-05-202402402402401,000240
2005-05-102602602602601,000260
2005-05-092612862612616,000261
2005-05-022512512502502,000250
2005-04-272452502452503,000250
2005-04-252402402402401,000240
2005-04-222352352352351,000235
2005-04-192352352352352,000235
2005-04-182352352352351,000235
2005-04-112802802802801,000280
2005-04-082802802802803,000280
2005-04-072742742732732,000273
2005-04-052652662652663,000266
2005-04-042602602602601,000260
2005-03-292752752752751,000275
2005-03-242722762722762,000276
2005-03-232712712712711,000271
2005-03-182762822762824,000282
2005-03-162892892892893,000289
2005-03-082912912912913,000291
2005-03-072502522502518,000251
2005-03-042502502502501,000250
2005-03-032502502502503,000250
2005-03-022502502502503,000250
2005-02-282512512502504,000250
2005-02-252502502502503,000250
2005-02-242412412412412,000241
2005-02-232402402402401,000240
2005-02-182262262262261,000226
2005-02-162302302232234,000223
2005-02-152342342322323,000232
2005-02-142412412412412,000241
2005-02-1024224223523611,000236
2005-02-092312332312334,000233
2005-02-082162272162276,000227
2005-02-042132132132131,000213
2005-02-032092092092091,000209
2005-02-011951951931953,000195
2005-01-3119019019019014,000190
2005-01-271901901901901,000190
2005-01-261891891871874,000187
2005-01-251801881801883,000188
2005-01-191881881881885,000188
2005-01-121921921881882,000188
2005-01-111851921851925,000192
2005-01-071841841841842,000184
2005-01-061801801801802,000180
2005-01-051881881881881,000188

分割・併合履歴 : [1991-03-26]1株→1.1株