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
2010-12-301261261261261,000126
2010-12-271251251251252,000125
2010-12-241251251251251,000125
2010-12-1512313512313511,000135
2010-12-141231231231234,000123
2010-12-131231231231233,000123
2010-12-101251251231237,000123
2010-12-081251251251251,000125
2010-12-061211211191205,000120
2010-12-031211211211211,000121
2010-12-011211211211212,000121
2010-11-291241241201206,000120
2010-11-2611012011012016,000120
2010-11-251201201201202,000120
2010-11-241221221221222,000122
2010-11-221251251251251,000125
2010-11-191231231231231,000123
2010-11-1812212512212515,000125
2010-11-171301301301301,000130
2010-11-121281341281343,000134
2010-11-111341341321323,000132
2010-11-101351351301303,000130
2010-11-091301301301301,000130
2010-11-011301301301301,000130
2010-10-271301301301301,000130
2010-10-251301301301305,000130
2010-10-221301331291338,000133
2010-10-1513614013414016,000140
2010-10-141461461461463,000146
2010-10-131461461461462,000146
2010-10-121471471471472,000147
2010-10-081421421421421,000142
2010-10-051411411411411,000141
2010-10-041401401401401,000140
2010-10-011381401371374,000137
2010-09-301401401401401,000140
2010-09-291381381381382,000138
2010-09-271401401401401,000140
2010-09-221351351351352,000135
2010-09-211351351301343,000134
2010-09-151401401401401,000140
2010-09-141491491491493,000149
2010-09-131421501361458,000145
2010-09-1014514513313310,000133
2010-09-061441441321447,000144
2010-09-0214014014014010,000140
2010-09-011401401401401,000140
2010-08-271401401401401,000140
2010-08-261401401401401,000140
2010-08-251401451401453,000145
2010-08-201391501391503,000150
2010-08-121631641631643,000164
2010-08-111481481481482,000148
2010-08-101431431431433,000143
2010-07-291391391391391,000139
2010-07-271461461461461,000146
2010-07-261361361361361,000136
2010-07-231361361361361,000136
2010-07-201401401401401,000140
2010-07-151401401401401,000140
2010-07-141471551471554,000155
2010-07-131591591371379,000137
2010-07-121541541541543,000154
2010-07-091501501501503,000150
2010-07-011501501501501,000150
2010-06-241501571501572,000157
2010-06-231501501501502,000150
2010-06-181491751491758,000175
2010-06-141501501501506,000150
2010-06-111401551401558,000155
2010-06-101351351351352,000135
2010-06-081221271221272,000127
2010-06-031351351351351,000135
2010-05-271401401401401,000140
2010-05-171401401401402,000140
2010-05-121301341301344,000134
2010-05-111301301301303,000130
2010-05-101301301301303,000130
2010-05-061221221221221,000122
2010-04-271271271221222,000122
2010-04-261311311311311,000131
2010-04-231361361361361,000136
2010-04-141411411411414,000141
2010-04-131411411411412,000141
2010-04-121411411411412,000141
2010-04-091411411411411,000141
2010-04-011421421421421,000142
2010-03-291421421421421,000142
2010-03-251371371371372,000137
2010-03-121491491491493,000149
2010-03-111481481481482,000148
2010-03-101331331331333,000133
2010-03-091281331281332,000133
2010-03-081351351351351,000135
2010-03-011351351351351,000135
2010-02-241221221221222,000122
2010-02-231261311261313,000131
2010-02-151401401401404,000140
2010-02-121291291291292,000129
2010-02-101251251251253,000125
2010-02-081151151151151,000115
2010-02-041151151151151,000115
2010-02-031201201201201,000120
2010-02-011301301301302,000130
2010-01-271301301301301,000130
2010-01-141301301301303,000130
2010-01-131351351261264,000126
2010-01-121271271271272,000127
2010-01-081171171171171,000117
2010-01-061131131131131,000113
2010-01-051201201151156,000115

分割・併合履歴 : [1991-03-26]1株→1.1株