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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 361 | 375 | 360 | 362 | 11,000 | 362 |
| 2005-12-29 | 361 | 395 | 361 | 388 | 49,000 | 388 |
| 2005-12-28 | 360 | 360 | 358 | 358 | 10,000 | 358 |
| 2005-12-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-12-26 | 340 | 350 | 340 | 350 | 8,000 | 350 |
| 2005-12-22 | 350 | 350 | 340 | 340 | 9,000 | 340 |
| 2005-12-20 | 363 | 363 | 348 | 348 | 4,000 | 348 |
| 2005-12-19 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2005-12-16 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-12-15 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2005-12-14 | 382 | 382 | 370 | 370 | 25,000 | 370 |
| 2005-12-13 | 388 | 388 | 380 | 383 | 3,000 | 383 |
| 2005-12-12 | 367 | 380 | 367 | 374 | 38,000 | 374 |
| 2005-12-09 | 347 | 369 | 347 | 365 | 19,000 | 365 |
| 2005-12-08 | 346 | 355 | 346 | 348 | 18,000 | 348 |
| 2005-12-07 | 348 | 348 | 345 | 345 | 4,000 | 345 |
| 2005-12-06 | 350 | 350 | 341 | 345 | 8,000 | 345 |
| 2005-12-05 | 346 | 361 | 335 | 335 | 25,000 | 335 |
| 2005-12-02 | 326 | 336 | 325 | 326 | 12,000 | 326 |
| 2005-12-01 | 330 | 340 | 321 | 323 | 180,000 | 323 |
| 2005-11-30 | 339 | 339 | 318 | 318 | 11,000 | 318 |
| 2005-11-29 | 335 | 335 | 334 | 335 | 4,000 | 335 |
| 2005-11-28 | 339 | 339 | 338 | 338 | 6,000 | 338 |
| 2005-11-25 | 346 | 346 | 340 | 340 | 5,000 | 340 |
| 2005-11-24 | 348 | 351 | 345 | 351 | 6,000 | 351 |
| 2005-11-22 | 360 | 360 | 343 | 348 | 18,000 | 348 |
| 2005-11-21 | 360 | 389 | 350 | 350 | 60,000 | 350 |
| 2005-11-18 | 321 | 395 | 321 | 350 | 125,000 | 350 |
| 2005-11-17 | 318 | 318 | 316 | 316 | 7,000 | 316 |
| 2005-11-16 | 321 | 321 | 319 | 319 | 2,000 | 319 |
| 2005-11-15 | 322 | 323 | 322 | 323 | 2,000 | 323 |
| 2005-11-14 | 318 | 328 | 318 | 319 | 11,000 | 319 |
| 2005-11-10 | 318 | 318 | 315 | 316 | 11,000 | 316 |
| 2005-11-09 | 323 | 323 | 318 | 318 | 5,000 | 318 |
| 2005-11-08 | 320 | 325 | 318 | 318 | 15,000 | 318 |
| 2005-11-07 | 314 | 320 | 314 | 320 | 11,000 | 320 |
| 2005-11-04 | 338 | 340 | 337 | 339 | 8,000 | 339 |
| 2005-10-31 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2005-10-28 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2005-10-27 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2005-10-26 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2005-10-25 | 330 | 334 | 330 | 334 | 2,000 | 334 |
| 2005-10-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-10-21 | 325 | 325 | 325 | 325 | 12,000 | 325 |
| 2005-10-20 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2005-10-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-10-18 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2005-10-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-10-12 | 335 | 335 | 325 | 325 | 2,000 | 325 |
| 2005-10-11 | 337 | 337 | 336 | 336 | 3,000 | 336 |
| 2005-10-06 | 330 | 348 | 327 | 348 | 9,000 | 348 |
| 2005-10-05 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2005-10-04 | 327 | 327 | 327 | 327 | 10,000 | 327 |
| 2005-09-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-09-29 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2005-09-28 | 332 | 335 | 332 | 335 | 2,000 | 335 |
| 2005-09-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-09-26 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2005-09-22 | 340 | 340 | 325 | 325 | 10,000 | 325 |
| 2005-09-21 | 357 | 357 | 342 | 342 | 4,000 | 342 |
| 2005-09-20 | 340 | 359 | 340 | 359 | 10,000 | 359 |
| 2005-09-16 | 335 | 350 | 335 | 335 | 11,000 | 335 |
| 2005-09-15 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2005-09-13 | 332 | 332 | 330 | 330 | 7,000 | 330 |
| 2005-09-12 | 328 | 329 | 326 | 328 | 13,000 | 328 |
| 2005-09-09 | 314 | 318 | 314 | 316 | 4,000 | 316 |
| 2005-09-08 | 326 | 329 | 311 | 329 | 14,000 | 329 |
| 2005-09-07 | 339 | 339 | 318 | 325 | 9,000 | 325 |
| 2005-09-06 | 369 | 369 | 325 | 350 | 24,000 | 350 |
| 2005-09-05 | 313 | 380 | 313 | 380 | 38,000 | 380 |
| 2005-09-02 | 310 | 310 | 305 | 305 | 5,000 | 305 |
| 2005-09-01 | 299 | 310 | 299 | 310 | 5,000 | 310 |
| 2005-08-30 | 290 | 299 | 290 | 299 | 8,000 | 299 |
| 2005-08-29 | 291 | 295 | 291 | 295 | 12,000 | 295 |
| 2005-08-26 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2005-08-25 | 285 | 287 | 285 | 287 | 8,000 | 287 |
| 2005-08-24 | 285 | 285 | 283 | 285 | 10,000 | 285 |
| 2005-08-23 | 291 | 298 | 285 | 285 | 31,000 | 285 |
| 2005-08-22 | 285 | 289 | 285 | 289 | 5,000 | 289 |
| 2005-08-19 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2005-08-18 | 285 | 289 | 285 | 289 | 2,000 | 289 |
| 2005-08-17 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2005-08-16 | 285 | 289 | 285 | 285 | 12,000 | 285 |
| 2005-08-15 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 2005-08-12 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2005-08-11 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2005-08-10 | 283 | 285 | 283 | 285 | 8,000 | 285 |
| 2005-08-09 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2005-08-08 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2005-08-04 | 283 | 285 | 280 | 285 | 12,000 | 285 |
| 2005-08-03 | 284 | 284 | 282 | 282 | 8,000 | 282 |
| 2005-08-02 | 295 | 310 | 295 | 300 | 21,000 | 300 |
| 2005-08-01 | 288 | 296 | 288 | 296 | 59,000 | 296 |
| 2005-07-29 | 289 | 290 | 289 | 290 | 6,000 | 290 |
| 2005-07-28 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2005-07-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-07-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2005-07-25 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2005-07-22 | 286 | 286 | 283 | 283 | 8,000 | 283 |
| 2005-07-21 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2005-07-20 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2005-07-19 | 287 | 288 | 287 | 288 | 2,000 | 288 |
| 2005-07-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-07-13 | 283 | 283 | 282 | 282 | 2,000 | 282 |
| 2005-07-11 | 300 | 301 | 300 | 300 | 21,000 | 300 |
| 2005-07-08 | 290 | 300 | 288 | 300 | 37,000 | 300 |
| 2005-07-07 | 283 | 288 | 283 | 288 | 4,000 | 288 |
| 2005-07-06 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2005-07-05 | 286 | 287 | 284 | 284 | 6,000 | 284 |
| 2005-06-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-06-29 | 282 | 282 | 282 | 282 | 7,000 | 282 |
| 2005-06-28 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2005-06-27 | 291 | 291 | 290 | 291 | 4,000 | 291 |
| 2005-06-24 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2005-06-23 | 309 | 309 | 305 | 305 | 3,000 | 305 |
| 2005-06-22 | 314 | 324 | 310 | 310 | 8,000 | 310 |
| 2005-06-21 | 300 | 320 | 300 | 310 | 18,000 | 310 |
| 2005-06-20 | 292 | 297 | 292 | 297 | 8,000 | 297 |
| 2005-06-17 | 286 | 290 | 286 | 290 | 3,000 | 290 |
| 2005-06-16 | 285 | 286 | 285 | 286 | 10,000 | 286 |
| 2005-06-14 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2005-06-13 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2005-06-10 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2005-06-08 | 280 | 280 | 277 | 277 | 6,000 | 277 |
| 2005-06-07 | 289 | 289 | 280 | 280 | 4,000 | 280 |
| 2005-06-06 | 277 | 287 | 277 | 287 | 10,000 | 287 |
| 2005-06-03 | 259 | 262 | 259 | 262 | 3,000 | 262 |
| 2005-06-01 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2005-05-31 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2005-05-30 | 262 | 262 | 261 | 262 | 4,000 | 262 |
| 2005-05-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2005-05-25 | 290 | 290 | 270 | 270 | 5,000 | 270 |
| 2005-05-23 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2005-05-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-05-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-05-09 | 261 | 286 | 261 | 261 | 6,000 | 261 |
| 2005-05-02 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2005-04-27 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2005-04-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-04-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2005-04-19 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2005-04-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2005-04-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-04-08 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2005-04-07 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2005-04-05 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 2005-04-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-03-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-03-24 | 272 | 276 | 272 | 276 | 2,000 | 276 |
| 2005-03-23 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2005-03-18 | 276 | 282 | 276 | 282 | 4,000 | 282 |
| 2005-03-16 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2005-03-08 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2005-03-07 | 250 | 252 | 250 | 251 | 8,000 | 251 |
| 2005-03-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-03-03 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2005-03-02 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2005-02-28 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2005-02-25 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2005-02-24 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2005-02-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-02-18 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2005-02-16 | 230 | 230 | 223 | 223 | 4,000 | 223 |
| 2005-02-15 | 234 | 234 | 232 | 232 | 3,000 | 232 |
| 2005-02-14 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2005-02-10 | 242 | 242 | 235 | 236 | 11,000 | 236 |
| 2005-02-09 | 231 | 233 | 231 | 233 | 4,000 | 233 |
| 2005-02-08 | 216 | 227 | 216 | 227 | 6,000 | 227 |
| 2005-02-04 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2005-02-03 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2005-02-01 | 195 | 195 | 193 | 195 | 3,000 | 195 |
| 2005-01-31 | 190 | 190 | 190 | 190 | 14,000 | 190 |
| 2005-01-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2005-01-26 | 189 | 189 | 187 | 187 | 4,000 | 187 |
| 2005-01-25 | 180 | 188 | 180 | 188 | 3,000 | 188 |
| 2005-01-19 | 188 | 188 | 188 | 188 | 5,000 | 188 |
| 2005-01-12 | 192 | 192 | 188 | 188 | 2,000 | 188 |
| 2005-01-11 | 185 | 192 | 185 | 192 | 5,000 | 192 |
| 2005-01-07 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2005-01-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2005-01-05 | 188 | 188 | 188 | 188 | 1,000 | 188 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
