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
