7939 (株)研創 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 154 | 159 | 154 | 159 | 3,000 | 159 |
| 2008-12-29 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2008-12-26 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2008-12-25 | 140 | 140 | 125 | 125 | 2,000 | 125 |
| 2008-12-24 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2008-12-22 | 170 | 170 | 155 | 155 | 5,000 | 155 |
| 2008-12-19 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-12-18 | 140 | 145 | 140 | 145 | 2,000 | 145 |
| 2008-12-17 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2008-12-15 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2008-12-12 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2008-12-11 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2008-12-10 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2008-12-02 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2008-12-01 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-11-12 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-11-11 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2008-11-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-11-06 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-10-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-10-29 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-10-28 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-10-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-10-23 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-10-16 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2008-10-15 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2008-10-14 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2008-10-10 | 91 | 102 | 91 | 102 | 16,000 | 102 |
| 2008-10-09 | 116 | 126 | 116 | 126 | 2,000 | 126 |
| 2008-10-07 | 151 | 151 | 120 | 120 | 4,000 | 120 |
| 2008-10-06 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2008-10-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-09-29 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2008-09-19 | 225 | 225 | 221 | 221 | 2,000 | 221 |
| 2008-09-16 | 240 | 240 | 230 | 230 | 2,000 | 230 |
| 2008-09-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-09-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-09-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-08-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-08-13 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2008-08-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-08-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-08-05 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2008-08-04 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2008-08-01 | 288 | 288 | 253 | 254 | 5,000 | 254 |
| 2008-07-30 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2008-07-29 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-07-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-07-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-07-14 | 290 | 297 | 290 | 297 | 4,000 | 297 |
| 2008-07-11 | 295 | 295 | 280 | 280 | 4,000 | 280 |
| 2008-07-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-07-08 | 295 | 295 | 286 | 286 | 2,000 | 286 |
| 2008-06-12 | 293 | 299 | 293 | 299 | 2,000 | 299 |
| 2008-06-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-06-10 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-06-06 | 295 | 295 | 295 | 295 | 22,000 | 295 |
| 2008-06-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-03 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-02 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-05-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-05-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-05-21 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2008-05-13 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2008-05-12 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2008-05-07 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2008-04-16 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 2008-04-14 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2008-03-31 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-03-11 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-03-10 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2008-02-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-02-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-02-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-02-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-01-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-01-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-01-18 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2008-01-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-01-15 | 290 | 290 | 250 | 250 | 7,000 | 250 |
| 2008-01-10 | 290 | 290 | 290 | 290 | 4,000 | 290 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
