7939 (株)研創 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 155 | 155 | 140 | 140 | 2,000 | 140 |
| 2009-12-25 | 135 | 135 | 135 | 135 | 15,000 | 135 |
| 2009-12-24 | 140 | 140 | 140 | 140 | 30,000 | 140 |
| 2009-12-22 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2009-12-14 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2009-12-11 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-12-10 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-12-07 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-12-02 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2009-11-30 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-11-27 | 91 | 92 | 91 | 92 | 6,000 | 92 |
| 2009-11-26 | 89 | 89 | 89 | 89 | 7,000 | 89 |
| 2009-11-24 | 95 | 95 | 92 | 92 | 2,000 | 92 |
| 2009-11-18 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2009-11-17 | 90 | 94 | 90 | 94 | 9,000 | 94 |
| 2009-11-16 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-11-13 | 101 | 101 | 101 | 101 | 9,000 | 101 |
| 2009-11-12 | 115 | 119 | 102 | 103 | 22,000 | 103 |
| 2009-11-11 | 113 | 120 | 110 | 110 | 30,000 | 110 |
| 2009-11-10 | 125 | 125 | 103 | 118 | 16,000 | 118 |
| 2009-11-06 | 131 | 131 | 121 | 126 | 9,000 | 126 |
| 2009-11-02 | 135 | 135 | 135 | 135 | 7,000 | 135 |
| 2009-10-30 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-10-29 | 140 | 140 | 140 | 140 | 20,000 | 140 |
| 2009-10-15 | 140 | 144 | 140 | 144 | 4,000 | 144 |
| 2009-10-14 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-10-13 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-10-02 | 140 | 140 | 140 | 140 | 25,000 | 140 |
| 2009-10-01 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-09-28 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2009-09-18 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-09-14 | 145 | 149 | 145 | 149 | 3,000 | 149 |
| 2009-09-11 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-09-10 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2009-09-04 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2009-09-03 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-09-01 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2009-08-31 | 142 | 143 | 142 | 143 | 3,000 | 143 |
| 2009-08-28 | 157 | 157 | 150 | 157 | 7,000 | 157 |
| 2009-08-27 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-08-12 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2009-08-11 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2009-08-10 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2009-08-06 | 140 | 160 | 140 | 160 | 4,000 | 160 |
| 2009-08-05 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2009-07-29 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-07-28 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2009-07-14 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-07-13 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2009-07-10 | 146 | 146 | 140 | 140 | 3,000 | 140 |
| 2009-07-02 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-07-01 | 147 | 155 | 147 | 155 | 4,000 | 155 |
| 2009-06-30 | 150 | 150 | 135 | 137 | 5,000 | 137 |
| 2009-06-29 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2009-06-17 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2009-06-15 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2009-06-12 | 140 | 165 | 140 | 165 | 10,000 | 165 |
| 2009-06-11 | 140 | 140 | 131 | 131 | 5,000 | 131 |
| 2009-06-10 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2009-06-09 | 120 | 124 | 120 | 124 | 3,000 | 124 |
| 2009-06-08 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-06-05 | 130 | 130 | 112 | 118 | 14,000 | 118 |
| 2009-06-04 | 136 | 136 | 125 | 125 | 4,000 | 125 |
| 2009-06-03 | 121 | 131 | 121 | 131 | 3,000 | 131 |
| 2009-06-02 | 133 | 133 | 120 | 120 | 3,000 | 120 |
| 2009-06-01 | 123 | 128 | 123 | 128 | 3,000 | 128 |
| 2009-05-29 | 128 | 128 | 123 | 123 | 2,000 | 123 |
| 2009-05-28 | 125 | 125 | 120 | 125 | 9,000 | 125 |
| 2009-05-27 | 127 | 127 | 117 | 120 | 4,000 | 120 |
| 2009-05-26 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-05-25 | 128 | 128 | 123 | 123 | 2,000 | 123 |
| 2009-05-22 | 122 | 126 | 122 | 126 | 2,000 | 126 |
| 2009-05-21 | 135 | 135 | 122 | 122 | 3,000 | 122 |
| 2009-05-20 | 126 | 130 | 126 | 130 | 5,000 | 130 |
| 2009-05-19 | 136 | 141 | 126 | 126 | 4,000 | 126 |
| 2009-05-18 | 124 | 131 | 122 | 131 | 7,000 | 131 |
| 2009-05-15 | 144 | 144 | 125 | 125 | 5,000 | 125 |
| 2009-05-13 | 124 | 134 | 124 | 134 | 7,000 | 134 |
| 2009-05-12 | 134 | 134 | 120 | 134 | 16,000 | 134 |
| 2009-05-11 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2009-05-08 | 149 | 149 | 134 | 134 | 4,000 | 134 |
| 2009-05-07 | 134 | 139 | 134 | 139 | 5,000 | 139 |
| 2009-05-01 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2009-04-28 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2009-04-27 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2009-04-14 | 134 | 139 | 134 | 139 | 4,000 | 139 |
| 2009-04-13 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2009-04-10 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2009-04-01 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-03-31 | 123 | 125 | 120 | 125 | 4,000 | 125 |
| 2009-03-30 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2009-03-27 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2009-03-12 | 132 | 132 | 130 | 130 | 4,000 | 130 |
| 2009-03-11 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2009-03-10 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2009-03-02 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2009-02-27 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-02-23 | 134 | 134 | 125 | 125 | 3,000 | 125 |
| 2009-02-13 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2009-02-12 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2009-02-10 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2009-02-04 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2009-02-02 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-01-28 | 142 | 157 | 130 | 130 | 7,000 | 130 |
| 2009-01-27 | 142 | 147 | 127 | 127 | 5,000 | 127 |
| 2009-01-21 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2009-01-19 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2009-01-16 | 139 | 149 | 139 | 149 | 2,000 | 149 |
| 2009-01-15 | 154 | 154 | 154 | 154 | 5,000 | 154 |
| 2009-01-14 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2009-01-13 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-01-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-01-08 | 139 | 149 | 139 | 149 | 3,000 | 149 |
| 2009-01-07 | 139 | 149 | 139 | 149 | 5,000 | 149 |
| 2009-01-06 | 150 | 154 | 140 | 154 | 12,000 | 154 |
| 2009-01-05 | 174 | 174 | 174 | 174 | 1,000 | 174 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
