7939 (株)研創 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-12-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-12-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-12-12 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2007-12-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-12-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-12-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-11-30 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2007-11-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-11-27 | 288 | 288 | 280 | 280 | 2,000 | 280 |
| 2007-11-26 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-11-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-11-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-11-12 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2007-11-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-11-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-11-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-11-01 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2007-10-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-10-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-10-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-10-26 | 301 | 301 | 300 | 300 | 15,000 | 300 |
| 2007-10-25 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-10-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-10-18 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2007-10-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-10-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-10-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-10-12 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-10-10 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2007-10-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-10-01 | 290 | 290 | 290 | 290 | 12,000 | 290 |
| 2007-09-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2007-09-27 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2007-09-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-09-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-09-19 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 2007-09-13 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2007-09-10 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2007-08-31 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2007-08-29 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-08-28 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-08-23 | 290 | 301 | 290 | 301 | 4,000 | 301 |
| 2007-08-17 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-08-16 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 2007-08-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2007-08-03 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2007-08-02 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2007-08-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-07-31 | 314 | 315 | 314 | 315 | 5,000 | 315 |
| 2007-07-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-07-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-07-12 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-07-11 | 317 | 317 | 317 | 317 | 12,000 | 317 |
| 2007-07-10 | 300 | 317 | 300 | 317 | 3,000 | 317 |
| 2007-07-02 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-06-27 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-06-21 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-06-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-06-11 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2007-06-08 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-06-05 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-05-31 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-05-30 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2007-05-23 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2007-05-21 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2007-05-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-05-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-05-14 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-05-11 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2007-05-10 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-05-08 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-05-01 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-04-27 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-04-20 | 308 | 308 | 306 | 306 | 2,000 | 306 |
| 2007-04-11 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2007-04-10 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2007-04-09 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2007-04-05 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-04-02 | 319 | 324 | 319 | 324 | 2,000 | 324 |
| 2007-03-30 | 312 | 319 | 312 | 319 | 3,000 | 319 |
| 2007-03-29 | 312 | 314 | 312 | 314 | 2,000 | 314 |
| 2007-03-28 | 312 | 317 | 312 | 317 | 2,000 | 317 |
| 2007-03-27 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2007-03-26 | 325 | 333 | 325 | 330 | 5,000 | 330 |
| 2007-03-23 | 321 | 325 | 321 | 325 | 2,000 | 325 |
| 2007-03-22 | 329 | 329 | 321 | 322 | 4,000 | 322 |
| 2007-03-20 | 332 | 336 | 320 | 320 | 11,000 | 320 |
| 2007-03-16 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2007-03-14 | 318 | 318 | 316 | 317 | 5,000 | 317 |
| 2007-03-13 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2007-03-12 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2007-03-08 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-03-01 | 305 | 315 | 305 | 315 | 2,000 | 315 |
| 2007-02-28 | 312 | 312 | 300 | 300 | 10,000 | 300 |
| 2007-02-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-02-26 | 309 | 320 | 309 | 320 | 6,000 | 320 |
| 2007-02-23 | 295 | 305 | 295 | 305 | 29,000 | 305 |
| 2007-02-22 | 315 | 325 | 315 | 325 | 2,000 | 325 |
| 2007-02-21 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-02-20 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2007-02-19 | 325 | 327 | 321 | 321 | 11,000 | 321 |
| 2007-02-16 | 322 | 327 | 322 | 327 | 2,000 | 327 |
| 2007-02-15 | 321 | 325 | 321 | 325 | 3,000 | 325 |
| 2007-02-14 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2007-02-13 | 306 | 316 | 306 | 316 | 7,000 | 316 |
| 2007-02-09 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2007-02-08 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2007-02-06 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2007-02-05 | 325 | 325 | 321 | 321 | 3,000 | 321 |
| 2007-02-02 | 330 | 330 | 328 | 328 | 2,000 | 328 |
| 2007-02-01 | 322 | 332 | 322 | 332 | 3,000 | 332 |
| 2007-01-31 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2007-01-30 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2007-01-29 | 318 | 323 | 318 | 323 | 3,000 | 323 |
| 2007-01-26 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2007-01-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-01-19 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2007-01-16 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2007-01-15 | 318 | 320 | 318 | 320 | 2,000 | 320 |
| 2007-01-10 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2007-01-09 | 325 | 325 | 315 | 315 | 5,000 | 315 |
| 2007-01-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
