7939 (株)研創 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2006-12-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-12-26 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2006-12-21 | 305 | 320 | 305 | 320 | 6,000 | 320 |
| 2006-12-20 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2006-12-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-12-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-12-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-12-11 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 2006-12-05 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2006-11-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-11-24 | 295 | 305 | 295 | 305 | 3,000 | 305 |
| 2006-11-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-11-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-11-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2006-11-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-11-08 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2006-11-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-11-01 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2006-10-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2006-10-16 | 299 | 309 | 299 | 309 | 3,000 | 309 |
| 2006-10-12 | 289 | 299 | 289 | 299 | 3,000 | 299 |
| 2006-10-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-10-10 | 287 | 297 | 287 | 291 | 21,000 | 291 |
| 2006-10-04 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2006-09-27 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2006-09-25 | 320 | 320 | 305 | 315 | 6,000 | 315 |
| 2006-09-22 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2006-09-21 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-09-15 | 320 | 334 | 320 | 329 | 3,000 | 329 |
| 2006-09-14 | 312 | 312 | 305 | 310 | 19,000 | 310 |
| 2006-09-12 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2006-09-11 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2006-09-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-09-05 | 323 | 323 | 321 | 321 | 5,000 | 321 |
| 2006-08-31 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-08-25 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2006-08-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-08-22 | 329 | 335 | 329 | 335 | 6,000 | 335 |
| 2006-08-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-08-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-08-16 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2006-08-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-08-14 | 315 | 315 | 313 | 314 | 4,000 | 314 |
| 2006-08-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-08-10 | 310 | 319 | 310 | 319 | 20,000 | 319 |
| 2006-08-07 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-08-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-08-03 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2006-07-31 | 330 | 330 | 321 | 321 | 6,000 | 321 |
| 2006-07-27 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2006-07-26 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2006-07-25 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2006-07-24 | 340 | 340 | 335 | 335 | 6,000 | 335 |
| 2006-07-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-07-20 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2006-07-19 | 340 | 343 | 340 | 343 | 3,000 | 343 |
| 2006-07-18 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2006-07-14 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2006-07-13 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2006-07-12 | 353 | 353 | 347 | 347 | 3,000 | 347 |
| 2006-07-11 | 358 | 358 | 353 | 353 | 15,000 | 353 |
| 2006-07-10 | 349 | 350 | 349 | 350 | 7,000 | 350 |
| 2006-07-07 | 351 | 351 | 340 | 340 | 10,000 | 340 |
| 2006-07-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-06-30 | 345 | 350 | 345 | 349 | 13,000 | 349 |
| 2006-06-28 | 340 | 346 | 340 | 346 | 2,000 | 346 |
| 2006-06-27 | 348 | 349 | 348 | 349 | 2,000 | 349 |
| 2006-06-23 | 347 | 352 | 347 | 352 | 2,000 | 352 |
| 2006-06-19 | 347 | 347 | 340 | 340 | 7,000 | 340 |
| 2006-06-16 | 331 | 345 | 331 | 337 | 27,000 | 337 |
| 2006-06-15 | 340 | 345 | 340 | 345 | 5,000 | 345 |
| 2006-06-14 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2006-06-12 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2006-06-09 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2006-06-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-06-06 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2006-06-02 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2006-06-01 | 330 | 330 | 328 | 328 | 3,000 | 328 |
| 2006-05-30 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-05-29 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 2006-05-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-05-25 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2006-05-24 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-05-23 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2006-05-22 | 354 | 354 | 350 | 350 | 6,000 | 350 |
| 2006-05-16 | 318 | 335 | 318 | 335 | 7,000 | 335 |
| 2006-05-12 | 315 | 315 | 313 | 313 | 2,000 | 313 |
| 2006-05-11 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2006-05-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-05-08 | 330 | 333 | 330 | 330 | 4,000 | 330 |
| 2006-04-26 | 350 | 359 | 350 | 359 | 8,000 | 359 |
| 2006-04-21 | 335 | 350 | 335 | 350 | 6,000 | 350 |
| 2006-04-19 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2006-04-12 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2006-04-10 | 335 | 336 | 335 | 336 | 5,000 | 336 |
| 2006-04-06 | 325 | 335 | 325 | 335 | 6,000 | 335 |
| 2006-03-31 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-03-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-03-20 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2006-03-17 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2006-03-16 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2006-03-13 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2006-03-10 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2006-03-08 | 336 | 336 | 321 | 321 | 4,000 | 321 |
| 2006-03-07 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2006-03-06 | 326 | 326 | 326 | 326 | 6,000 | 326 |
| 2006-03-03 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2006-02-24 | 299 | 299 | 295 | 298 | 8,000 | 298 |
| 2006-02-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2006-02-22 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2006-02-21 | 304 | 310 | 295 | 295 | 7,000 | 295 |
| 2006-02-20 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 2006-02-16 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-02-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-02-13 | 358 | 369 | 345 | 345 | 8,000 | 345 |
| 2006-02-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-02-09 | 359 | 361 | 355 | 355 | 13,000 | 355 |
| 2006-02-08 | 359 | 359 | 347 | 347 | 13,000 | 347 |
| 2006-02-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-02-03 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2006-02-02 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2006-02-01 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2006-01-30 | 350 | 359 | 350 | 359 | 3,000 | 359 |
| 2006-01-24 | 350 | 360 | 350 | 360 | 12,000 | 360 |
| 2006-01-23 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2006-01-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-01-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-01-18 | 361 | 361 | 330 | 330 | 13,000 | 330 |
| 2006-01-17 | 377 | 382 | 366 | 366 | 11,000 | 366 |
| 2006-01-16 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2006-01-13 | 355 | 365 | 355 | 365 | 2,000 | 365 |
| 2006-01-12 | 363 | 363 | 350 | 350 | 5,000 | 350 |
| 2006-01-11 | 378 | 378 | 360 | 360 | 5,000 | 360 |
| 2006-01-10 | 387 | 388 | 380 | 380 | 13,000 | 380 |
| 2006-01-06 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2006-01-05 | 369 | 383 | 369 | 375 | 6,000 | 375 |
| 2006-01-04 | 384 | 384 | 384 | 384 | 2,000 | 384 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
