7939 (株)研創 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2010-12-27 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2010-12-24 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2010-12-15 | 123 | 135 | 123 | 135 | 11,000 | 135 |
| 2010-12-14 | 123 | 123 | 123 | 123 | 4,000 | 123 |
| 2010-12-13 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2010-12-10 | 125 | 125 | 123 | 123 | 7,000 | 123 |
| 2010-12-08 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2010-12-06 | 121 | 121 | 119 | 120 | 5,000 | 120 |
| 2010-12-03 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2010-12-01 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2010-11-29 | 124 | 124 | 120 | 120 | 6,000 | 120 |
| 2010-11-26 | 110 | 120 | 110 | 120 | 16,000 | 120 |
| 2010-11-25 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2010-11-24 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2010-11-22 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2010-11-19 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2010-11-18 | 122 | 125 | 122 | 125 | 15,000 | 125 |
| 2010-11-17 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2010-11-12 | 128 | 134 | 128 | 134 | 3,000 | 134 |
| 2010-11-11 | 134 | 134 | 132 | 132 | 3,000 | 132 |
| 2010-11-10 | 135 | 135 | 130 | 130 | 3,000 | 130 |
| 2010-11-09 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2010-11-01 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2010-10-27 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2010-10-25 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2010-10-22 | 130 | 133 | 129 | 133 | 8,000 | 133 |
| 2010-10-15 | 136 | 140 | 134 | 140 | 16,000 | 140 |
| 2010-10-14 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2010-10-13 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2010-10-12 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2010-10-08 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2010-10-05 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2010-10-04 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-10-01 | 138 | 140 | 137 | 137 | 4,000 | 137 |
| 2010-09-30 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-09-29 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2010-09-27 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-09-22 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2010-09-21 | 135 | 135 | 130 | 134 | 3,000 | 134 |
| 2010-09-15 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-09-14 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2010-09-13 | 142 | 150 | 136 | 145 | 8,000 | 145 |
| 2010-09-10 | 145 | 145 | 133 | 133 | 10,000 | 133 |
| 2010-09-06 | 144 | 144 | 132 | 144 | 7,000 | 144 |
| 2010-09-02 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2010-09-01 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-08-27 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-08-26 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-08-25 | 140 | 145 | 140 | 145 | 3,000 | 145 |
| 2010-08-20 | 139 | 150 | 139 | 150 | 3,000 | 150 |
| 2010-08-12 | 163 | 164 | 163 | 164 | 3,000 | 164 |
| 2010-08-11 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2010-08-10 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2010-07-29 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2010-07-27 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2010-07-26 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2010-07-23 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2010-07-20 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-07-15 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-07-14 | 147 | 155 | 147 | 155 | 4,000 | 155 |
| 2010-07-13 | 159 | 159 | 137 | 137 | 9,000 | 137 |
| 2010-07-12 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2010-07-09 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2010-07-01 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2010-06-24 | 150 | 157 | 150 | 157 | 2,000 | 157 |
| 2010-06-23 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2010-06-18 | 149 | 175 | 149 | 175 | 8,000 | 175 |
| 2010-06-14 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2010-06-11 | 140 | 155 | 140 | 155 | 8,000 | 155 |
| 2010-06-10 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2010-06-08 | 122 | 127 | 122 | 127 | 2,000 | 127 |
| 2010-06-03 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-05-27 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-05-17 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2010-05-12 | 130 | 134 | 130 | 134 | 4,000 | 134 |
| 2010-05-11 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2010-05-10 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2010-05-06 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2010-04-27 | 127 | 127 | 122 | 122 | 2,000 | 122 |
| 2010-04-26 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2010-04-23 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2010-04-14 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2010-04-13 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2010-04-12 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2010-04-09 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2010-04-01 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2010-03-29 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2010-03-25 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2010-03-12 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2010-03-11 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2010-03-10 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2010-03-09 | 128 | 133 | 128 | 133 | 2,000 | 133 |
| 2010-03-08 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-03-01 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2010-02-24 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2010-02-23 | 126 | 131 | 126 | 131 | 3,000 | 131 |
| 2010-02-15 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2010-02-12 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2010-02-10 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2010-02-08 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2010-02-04 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2010-02-03 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2010-02-01 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2010-01-27 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2010-01-14 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2010-01-13 | 135 | 135 | 126 | 126 | 4,000 | 126 |
| 2010-01-12 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2010-01-08 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2010-01-06 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2010-01-05 | 120 | 120 | 115 | 115 | 6,000 | 115 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
