7939 (株)研創の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	155	155	155	155	13,000	155
2011-12-27	157	157	157	157	20,000	157
2011-12-22	160	160	160	160	1,000	160
2011-12-21	160	163	160	163	30,000	163
2011-12-14	165	165	165	165	3,000	165
2011-12-13	165	165	165	165	1,000	165
2011-12-12	165	165	164	165	4,000	165
2011-12-09	165	165	164	164	3,000	164
2011-12-08	163	165	163	165	2,000	165
2011-12-06	165	165	165	165	2,000	165
2011-12-05	165	165	165	165	1,000	165
2011-12-01	165	165	165	165	1,000	165
2011-11-28	165	165	165	165	1,000	165
2011-11-22	161	165	161	165	2,000	165
2011-11-14	172	180	172	180	4,000	180
2011-11-11	163	163	163	163	5,000	163
2011-11-10	166	166	164	164	7,000	164
2011-11-08	167	167	167	167	1,000	167
2011-11-07	167	167	167	167	2,000	167
2011-11-01	170	170	170	170	2,000	170
2011-10-27	170	170	168	170	4,000	170
2011-10-13	175	175	175	175	3,000	175
2011-10-12	168	168	168	168	2,000	168
2011-10-11	175	175	175	175	3,000	175
2011-10-07	175	175	175	175	1,000	175
2011-10-06	169	169	169	169	1,000	169
2011-10-03	168	168	162	162	2,000	162
2011-09-27	168	168	168	168	1,000	168
2011-09-26	160	160	160	160	2,000	160
2011-09-22	160	160	158	158	6,000	158
2011-09-21	160	160	160	160	15,000	160
2011-09-14	175	175	175	175	3,000	175
2011-09-13	175	175	175	175	1,000	175
2011-09-12	190	190	190	190	2,000	190
2011-09-09	170	170	170	170	5,000	170
2011-09-08	169	169	169	169	2,000	169
2011-09-05	169	169	169	169	1,000	169
2011-09-02	165	165	165	165	2,000	165
2011-09-01	169	169	166	166	2,000	166
2011-08-29	169	169	169	169	1,000	169
2011-08-26	168	168	168	168	1,000	168
2011-08-25	164	164	164	164	1,000	164
2011-08-24	158	163	157	163	11,000	163
2011-08-23	163	163	163	163	1,000	163
2011-08-22	160	160	160	160	2,000	160
2011-08-19	168	168	168	168	1,000	168
2011-08-18	169	169	169	169	2,000	169
2011-08-12	177	177	177	177	2,000	177
2011-08-11	167	167	165	165	5,000	165
2011-08-10	169	169	168	168	5,000	168
2011-08-09	159	159	159	159	1,000	159
2011-08-08	164	164	164	164	1,000	164
2011-08-05	164	164	164	164	2,000	164
2011-08-04	166	167	166	167	5,000	167
2011-08-03	165	165	161	161	11,000	161
2011-08-02	164	165	161	165	6,000	165
2011-08-01	175	175	164	164	41,000	164
2011-07-29	182	182	182	182	3,000	182
2011-07-28	184	184	184	184	3,000	184
2011-07-27	180	180	180	180	3,000	180
2011-07-25	170	170	170	170	5,000	170
2011-07-22	173	175	173	175	11,000	175
2011-07-21	168	168	168	168	1,000	168
2011-07-20	178	178	178	178	1,000	178
2011-07-19	178	178	178	178	2,000	178
2011-07-15	177	177	177	177	1,000	177
2011-07-14	179	179	177	177	3,000	177
2011-07-13	185	185	176	177	8,000	177
2011-07-12	177	177	175	175	14,000	175
2011-07-11	180	180	175	179	12,000	179
2011-07-08	176	179	174	179	4,000	179
2011-07-07	175	175	175	175	7,000	175
2011-07-06	179	179	175	179	7,000	179
2011-07-05	176	180	175	180	8,000	180
2011-07-04	175	175	175	175	5,000	175
2011-07-01	176	176	175	175	6,000	175
2011-06-30	177	177	175	175	16,000	175
2011-06-29	180	182	180	182	6,000	182
2011-06-28	168	168	167	167	2,000	167
2011-06-27	173	173	173	173	1,000	173
2011-06-24	165	165	165	165	5,000	165
2011-06-22	167	170	167	170	10,000	170
2011-06-21	166	166	166	166	2,000	166
2011-06-20	170	170	170	170	2,000	170
2011-06-16	178	178	178	178	1,000	178
2011-06-15	180	180	178	178	4,000	178
2011-06-14	180	180	170	170	8,000	170
2011-06-13	169	184	165	170	17,000	170
2011-06-10	168	168	167	167	6,000	167
2011-06-09	166	166	162	163	9,000	163
2011-06-07	178	178	168	171	6,000	171
2011-06-06	174	177	174	177	2,000	177
2011-06-03	182	182	182	182	1,000	182
2011-06-02	174	181	174	181	2,000	181
2011-06-01	177	177	172	172	10,000	172
2011-05-31	176	176	176	176	1,000	176
2011-05-30	168	178	168	178	2,000	178
2011-05-27	171	171	171	171	1,000	171
2011-05-26	171	171	171	171	1,000	171
2011-05-25	173	173	163	170	9,000	170
2011-05-24	168	177	168	177	3,000	177
2011-05-23	172	172	160	167	31,000	167
2011-05-20	177	177	177	177	1,000	177
2011-05-19	183	184	178	183	9,000	183
2011-05-18	180	192	179	187	35,000	187
2011-05-17	203	203	170	185	63,000	185
2011-05-16	293	293	192	223	81,000	223
2011-05-13	158	213	158	213	32,000	213
2011-05-12	157	163	157	163	4,000	163
2011-05-11	157	157	157	157	1,000	157
2011-05-10	162	162	157	157	4,000	157
2011-05-09	157	157	157	157	1,000	157
2011-04-27	158	158	158	158	1,000	158
2011-04-13	170	170	158	158	5,000	158
2011-04-12	156	173	156	173	5,000	173
2011-04-11	155	155	155	155	3,000	155
2011-04-08	145	145	145	145	1,000	145
2011-04-01	145	145	145	145	1,000	145
2011-03-28	145	145	145	145	1,000	145
2011-03-25	158	158	158	158	1,000	158
2011-03-22	145	145	145	145	1,000	145
2011-03-14	150	150	145	145	2,000	145
2011-03-11	153	153	150	150	3,000	150
2011-03-10	157	157	154	154	3,000	154
2011-03-08	158	158	158	158	1,000	158
2011-03-04	141	141	141	141	1,000	141
2011-03-02	138	138	138	138	1,000	138
2011-02-24	133	133	133	133	1,000	133
2011-02-22	143	143	143	143	1,000	143
2011-02-15	158	158	158	158	3,000	158
2011-02-14	137	138	137	138	3,000	138
2011-02-10	149	149	135	135	5,000	135
2011-02-09	129	140	129	140	7,000	140
2011-02-02	128	128	128	128	1,000	128
2011-02-01	129	130	129	130	2,000	130
2011-01-31	124	129	124	129	3,000	129
2011-01-28	124	124	124	124	1,000	124
2011-01-27	120	122	120	121	4,000	121
2011-01-26	122	124	122	124	12,000	124
2011-01-17	132	132	132	132	2,000	132
2011-01-13	133	133	133	133	4,000	133
2011-01-12	133	133	133	133	2,000	133
2011-01-11	130	130	130	130	2,000	130
2011-01-07	126	126	126	126	1,000	126

分割・併合履歴： [1991-03-26]1株→1.1株

7939 (株)研創 の時系列データ [2011年度]

7939 (株)研創の時系列データ [2011年度]