7939 (株)研創 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 230 | 231 | 229 | 231 | 10,000 | 231 |
| 2012-12-27 | 219 | 223 | 219 | 223 | 5,000 | 223 |
| 2012-12-26 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-12-25 | 227 | 233 | 227 | 233 | 2,000 | 233 |
| 2012-12-20 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2012-12-19 | 234 | 235 | 230 | 235 | 8,000 | 235 |
| 2012-12-18 | 231 | 239 | 231 | 239 | 9,000 | 239 |
| 2012-12-17 | 245 | 248 | 239 | 243 | 13,000 | 243 |
| 2012-12-14 | 235 | 239 | 234 | 239 | 17,000 | 239 |
| 2012-12-12 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2012-12-11 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2012-12-10 | 222 | 230 | 222 | 230 | 5,000 | 230 |
| 2012-12-07 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 2012-12-06 | 224 | 229 | 224 | 229 | 5,000 | 229 |
| 2012-12-03 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2012-11-29 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2012-11-28 | 233 | 234 | 225 | 234 | 6,000 | 234 |
| 2012-11-27 | 223 | 229 | 223 | 229 | 2,000 | 229 |
| 2012-11-26 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2012-11-22 | 206 | 235 | 206 | 222 | 21,000 | 222 |
| 2012-11-21 | 203 | 206 | 203 | 206 | 5,000 | 206 |
| 2012-11-20 | 202 | 203 | 202 | 203 | 6,000 | 203 |
| 2012-11-19 | 202 | 205 | 202 | 202 | 10,000 | 202 |
| 2012-11-16 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2012-11-15 | 200 | 201 | 200 | 200 | 7,000 | 200 |
| 2012-11-14 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2012-11-13 | 197 | 197 | 195 | 195 | 2,000 | 195 |
| 2012-11-12 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-11-08 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-11-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-11-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-11-05 | 192 | 192 | 191 | 191 | 4,000 | 191 |
| 2012-11-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-11-01 | 195 | 195 | 193 | 193 | 2,000 | 193 |
| 2012-10-29 | 202 | 207 | 201 | 201 | 11,000 | 201 |
| 2012-10-26 | 186 | 187 | 186 | 187 | 5,000 | 187 |
| 2012-10-25 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-10-24 | 190 | 190 | 187 | 187 | 5,000 | 187 |
| 2012-10-23 | 190 | 194 | 190 | 194 | 4,000 | 194 |
| 2012-10-22 | 182 | 185 | 182 | 185 | 6,000 | 185 |
| 2012-10-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2012-10-11 | 189 | 190 | 189 | 190 | 2,000 | 190 |
| 2012-10-10 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2012-10-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-10-05 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-09-27 | 185 | 185 | 179 | 180 | 6,000 | 180 |
| 2012-09-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-09-14 | 180 | 185 | 180 | 185 | 9,000 | 185 |
| 2012-09-12 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2012-09-11 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2012-09-10 | 190 | 190 | 188 | 188 | 5,000 | 188 |
| 2012-09-07 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2012-09-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-09-05 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2012-09-04 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2012-09-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-08-27 | 200 | 200 | 193 | 193 | 2,000 | 193 |
| 2012-08-21 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2012-08-14 | 208 | 211 | 208 | 211 | 2,000 | 211 |
| 2012-08-13 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2012-08-10 | 208 | 208 | 206 | 206 | 3,000 | 206 |
| 2012-08-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2012-08-01 | 200 | 205 | 199 | 205 | 4,000 | 205 |
| 2012-07-31 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 2012-07-30 | 219 | 219 | 205 | 205 | 3,000 | 205 |
| 2012-07-27 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2012-07-13 | 200 | 200 | 196 | 196 | 2,000 | 196 |
| 2012-07-12 | 207 | 207 | 198 | 206 | 6,000 | 206 |
| 2012-07-11 | 205 | 205 | 200 | 200 | 5,000 | 200 |
| 2012-07-10 | 196 | 200 | 193 | 200 | 5,000 | 200 |
| 2012-07-09 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-07-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-06-29 | 193 | 193 | 190 | 190 | 3,000 | 190 |
| 2012-06-28 | 193 | 194 | 192 | 192 | 5,000 | 192 |
| 2012-06-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-06-21 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2012-06-20 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-06-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-06-15 | 190 | 194 | 190 | 194 | 4,000 | 194 |
| 2012-06-13 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2012-06-12 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-06-11 | 184 | 190 | 184 | 190 | 3,000 | 190 |
| 2012-06-08 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2012-05-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-05-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-05-14 | 176 | 188 | 176 | 188 | 3,000 | 188 |
| 2012-05-11 | 185 | 185 | 176 | 176 | 7,000 | 176 |
| 2012-05-10 | 188 | 188 | 185 | 185 | 2,000 | 185 |
| 2012-05-09 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2012-05-07 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-05-01 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-04-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-04-26 | 184 | 184 | 180 | 180 | 4,000 | 180 |
| 2012-04-20 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2012-04-12 | 183 | 186 | 183 | 186 | 3,000 | 186 |
| 2012-04-11 | 189 | 189 | 182 | 182 | 5,000 | 182 |
| 2012-04-10 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2012-04-09 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2012-04-06 | 181 | 186 | 181 | 186 | 2,000 | 186 |
| 2012-04-05 | 185 | 185 | 181 | 181 | 2,000 | 181 |
| 2012-04-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-04-03 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-04-02 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-03-30 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2012-03-28 | 195 | 195 | 190 | 190 | 6,000 | 190 |
| 2012-03-27 | 205 | 206 | 202 | 206 | 7,000 | 206 |
| 2012-03-26 | 208 | 208 | 205 | 206 | 10,000 | 206 |
| 2012-03-23 | 204 | 206 | 204 | 206 | 4,000 | 206 |
| 2012-03-22 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 2012-03-21 | 202 | 207 | 202 | 207 | 2,000 | 207 |
| 2012-03-19 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2012-03-16 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2012-03-14 | 194 | 198 | 194 | 198 | 4,000 | 198 |
| 2012-03-13 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-03-12 | 191 | 193 | 191 | 193 | 2,000 | 193 |
| 2012-03-09 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2012-03-06 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2012-03-05 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2012-03-01 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-02-29 | 189 | 190 | 189 | 189 | 10,000 | 189 |
| 2012-02-28 | 186 | 186 | 184 | 184 | 5,000 | 184 |
| 2012-02-27 | 178 | 180 | 178 | 180 | 5,000 | 180 |
| 2012-02-23 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2012-02-17 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2012-02-14 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2012-02-13 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2012-02-10 | 179 | 179 | 174 | 178 | 5,000 | 178 |
| 2012-02-09 | 178 | 179 | 178 | 179 | 4,000 | 179 |
| 2012-02-08 | 175 | 175 | 174 | 174 | 2,000 | 174 |
| 2012-02-07 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2012-02-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-01-31 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2012-01-12 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 2012-01-11 | 180 | 180 | 177 | 177 | 7,000 | 177 |
| 2012-01-10 | 185 | 185 | 177 | 180 | 4,000 | 180 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
