7939 (株)研創 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-12-27 | 330 | 330 | 322 | 322 | 2,000 | 322 |
| 2013-12-26 | 315 | 321 | 315 | 321 | 7,000 | 321 |
| 2013-12-25 | 320 | 320 | 320 | 320 | 16,000 | 320 |
| 2013-12-24 | 316 | 319 | 312 | 319 | 10,000 | 319 |
| 2013-12-20 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2013-12-19 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2013-12-18 | 315 | 315 | 314 | 314 | 2,000 | 314 |
| 2013-12-17 | 314 | 315 | 313 | 315 | 7,000 | 315 |
| 2013-12-16 | 312 | 312 | 312 | 312 | 29,000 | 312 |
| 2013-12-13 | 307 | 309 | 307 | 307 | 6,000 | 307 |
| 2013-12-12 | 307 | 307 | 305 | 305 | 2,000 | 305 |
| 2013-12-11 | 311 | 311 | 306 | 306 | 2,000 | 306 |
| 2013-12-10 | 303 | 305 | 303 | 305 | 5,000 | 305 |
| 2013-12-09 | 306 | 306 | 292 | 295 | 10,000 | 295 |
| 2013-12-05 | 309 | 309 | 300 | 304 | 12,000 | 304 |
| 2013-12-04 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2013-12-03 | 303 | 303 | 300 | 300 | 6,000 | 300 |
| 2013-12-02 | 300 | 300 | 297 | 297 | 4,000 | 297 |
| 2013-11-29 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2013-11-27 | 306 | 306 | 301 | 301 | 3,000 | 301 |
| 2013-11-26 | 298 | 303 | 298 | 303 | 11,000 | 303 |
| 2013-11-25 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2013-11-22 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2013-11-21 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 2013-11-20 | 290 | 298 | 290 | 298 | 8,000 | 298 |
| 2013-11-19 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2013-11-18 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 2013-11-14 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-11-13 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-11-12 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2013-11-11 | 287 | 287 | 282 | 282 | 2,000 | 282 |
| 2013-11-08 | 288 | 288 | 287 | 287 | 2,000 | 287 |
| 2013-11-07 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2013-11-06 | 282 | 282 | 282 | 282 | 8,000 | 282 |
| 2013-11-05 | 275 | 282 | 275 | 282 | 5,000 | 282 |
| 2013-11-01 | 290 | 290 | 283 | 283 | 7,000 | 283 |
| 2013-10-31 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2013-10-30 | 294 | 294 | 290 | 290 | 2,000 | 290 |
| 2013-10-29 | 295 | 295 | 294 | 294 | 2,000 | 294 |
| 2013-10-28 | 300 | 303 | 294 | 294 | 6,000 | 294 |
| 2013-10-25 | 298 | 300 | 297 | 300 | 8,000 | 300 |
| 2013-10-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-10-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-10-22 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2013-10-21 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2013-10-18 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2013-10-17 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2013-10-16 | 289 | 290 | 286 | 286 | 6,000 | 286 |
| 2013-10-15 | 282 | 289 | 280 | 289 | 8,000 | 289 |
| 2013-10-11 | 282 | 282 | 278 | 282 | 4,000 | 282 |
| 2013-10-10 | 282 | 286 | 276 | 276 | 9,000 | 276 |
| 2013-10-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-10-04 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2013-10-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-10-01 | 282 | 286 | 282 | 282 | 5,000 | 282 |
| 2013-09-30 | 285 | 285 | 284 | 284 | 4,000 | 284 |
| 2013-09-27 | 279 | 283 | 279 | 283 | 10,000 | 283 |
| 2013-09-26 | 279 | 283 | 276 | 276 | 14,000 | 276 |
| 2013-09-25 | 283 | 287 | 280 | 287 | 10,000 | 287 |
| 2013-09-24 | 295 | 295 | 280 | 283 | 8,000 | 283 |
| 2013-09-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-09-17 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2013-09-13 | 303 | 307 | 303 | 307 | 9,000 | 307 |
| 2013-09-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2013-09-11 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2013-09-10 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2013-09-09 | 276 | 290 | 276 | 290 | 12,000 | 290 |
| 2013-09-06 | 267 | 267 | 260 | 260 | 8,000 | 260 |
| 2013-09-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2013-09-04 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 2013-09-03 | 273 | 275 | 273 | 275 | 2,000 | 275 |
| 2013-09-02 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2013-08-29 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2013-08-28 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-08-27 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2013-08-26 | 278 | 278 | 275 | 275 | 3,000 | 275 |
| 2013-08-19 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2013-08-16 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2013-08-15 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2013-08-14 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2013-08-13 | 288 | 288 | 284 | 287 | 4,000 | 287 |
| 2013-08-12 | 286 | 286 | 283 | 286 | 4,000 | 286 |
| 2013-08-09 | 290 | 290 | 283 | 283 | 5,000 | 283 |
| 2013-08-07 | 284 | 285 | 284 | 285 | 3,000 | 285 |
| 2013-08-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2013-08-02 | 287 | 292 | 284 | 286 | 6,000 | 286 |
| 2013-08-01 | 289 | 289 | 287 | 287 | 3,000 | 287 |
| 2013-07-31 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 2013-07-30 | 293 | 293 | 290 | 290 | 5,000 | 290 |
| 2013-07-29 | 296 | 296 | 286 | 286 | 6,000 | 286 |
| 2013-07-26 | 290 | 292 | 290 | 292 | 3,000 | 292 |
| 2013-07-25 | 295 | 295 | 287 | 290 | 11,000 | 290 |
| 2013-07-23 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2013-07-22 | 291 | 303 | 291 | 303 | 3,000 | 303 |
| 2013-07-17 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2013-07-16 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2013-07-12 | 317 | 317 | 309 | 309 | 6,000 | 309 |
| 2013-07-11 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2013-07-10 | 318 | 319 | 310 | 318 | 9,000 | 318 |
| 2013-07-09 | 304 | 317 | 304 | 305 | 8,000 | 305 |
| 2013-07-08 | 309 | 310 | 303 | 303 | 7,000 | 303 |
| 2013-07-05 | 294 | 295 | 294 | 295 | 5,000 | 295 |
| 2013-07-04 | 289 | 294 | 285 | 294 | 12,000 | 294 |
| 2013-07-03 | 266 | 295 | 266 | 288 | 8,000 | 288 |
| 2013-07-02 | 265 | 265 | 262 | 262 | 2,000 | 262 |
| 2013-07-01 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-06-27 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2013-06-26 | 260 | 261 | 245 | 261 | 4,000 | 261 |
| 2013-06-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2013-06-24 | 252 | 260 | 252 | 260 | 3,000 | 260 |
| 2013-06-21 | 249 | 249 | 247 | 247 | 7,000 | 247 |
| 2013-06-13 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2013-06-12 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2013-06-11 | 250 | 251 | 243 | 243 | 6,000 | 243 |
| 2013-06-10 | 246 | 250 | 246 | 250 | 7,000 | 250 |
| 2013-06-07 | 255 | 255 | 217 | 232 | 12,000 | 232 |
| 2013-06-06 | 262 | 272 | 258 | 258 | 11,000 | 258 |
| 2013-06-04 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 2013-05-30 | 280 | 294 | 268 | 294 | 9,000 | 294 |
| 2013-05-29 | 299 | 299 | 286 | 286 | 5,000 | 286 |
| 2013-05-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2013-05-24 | 290 | 293 | 285 | 293 | 8,000 | 293 |
| 2013-05-23 | 309 | 309 | 290 | 293 | 11,000 | 293 |
| 2013-05-21 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2013-05-20 | 324 | 324 | 316 | 316 | 4,000 | 316 |
| 2013-05-17 | 306 | 314 | 306 | 310 | 5,000 | 310 |
| 2013-05-16 | 334 | 334 | 289 | 292 | 31,000 | 292 |
| 2013-05-15 | 345 | 360 | 342 | 342 | 37,000 | 342 |
| 2013-05-14 | 337 | 340 | 337 | 338 | 5,000 | 338 |
| 2013-05-13 | 344 | 345 | 343 | 345 | 9,000 | 345 |
| 2013-05-10 | 332 | 340 | 332 | 340 | 13,000 | 340 |
| 2013-05-09 | 328 | 335 | 328 | 331 | 21,000 | 331 |
| 2013-05-08 | 327 | 328 | 325 | 328 | 5,000 | 328 |
| 2013-05-07 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2013-05-02 | 314 | 322 | 314 | 322 | 3,000 | 322 |
| 2013-05-01 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2013-04-30 | 320 | 320 | 312 | 312 | 10,000 | 312 |
| 2013-04-26 | 316 | 316 | 312 | 312 | 7,000 | 312 |
| 2013-04-25 | 316 | 317 | 315 | 316 | 5,000 | 316 |
| 2013-04-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-04-23 | 320 | 330 | 320 | 330 | 16,000 | 330 |
| 2013-04-22 | 316 | 319 | 316 | 319 | 8,000 | 319 |
| 2013-04-19 | 314 | 319 | 314 | 315 | 10,000 | 315 |
| 2013-04-18 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2013-04-17 | 313 | 313 | 306 | 306 | 8,000 | 306 |
| 2013-04-12 | 308 | 315 | 308 | 315 | 12,000 | 315 |
| 2013-04-11 | 308 | 310 | 308 | 310 | 3,000 | 310 |
| 2013-04-10 | 302 | 305 | 302 | 305 | 2,000 | 305 |
| 2013-04-09 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2013-04-08 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2013-04-05 | 292 | 293 | 292 | 293 | 3,000 | 293 |
| 2013-04-04 | 285 | 291 | 285 | 290 | 14,000 | 290 |
| 2013-04-02 | 282 | 282 | 273 | 282 | 9,000 | 282 |
| 2013-04-01 | 306 | 306 | 282 | 282 | 12,000 | 282 |
| 2013-03-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-03-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-03-26 | 310 | 310 | 302 | 302 | 8,000 | 302 |
| 2013-03-25 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2013-03-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2013-03-19 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-03-18 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2013-03-15 | 295 | 299 | 295 | 299 | 3,000 | 299 |
| 2013-03-13 | 310 | 310 | 302 | 302 | 3,000 | 302 |
| 2013-03-12 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2013-03-11 | 313 | 315 | 313 | 313 | 6,000 | 313 |
| 2013-03-08 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-03-07 | 305 | 305 | 300 | 300 | 9,000 | 300 |
| 2013-03-06 | 301 | 311 | 300 | 311 | 12,000 | 311 |
| 2013-03-05 | 314 | 317 | 314 | 317 | 3,000 | 317 |
| 2013-02-27 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2013-02-26 | 300 | 300 | 292 | 292 | 4,000 | 292 |
| 2013-02-25 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2013-02-22 | 283 | 284 | 283 | 284 | 6,000 | 284 |
| 2013-02-21 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2013-02-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-02-15 | 285 | 285 | 277 | 278 | 7,000 | 278 |
| 2013-02-14 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 2013-02-13 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-02-12 | 300 | 300 | 298 | 298 | 3,000 | 298 |
| 2013-02-08 | 303 | 303 | 293 | 293 | 7,000 | 293 |
| 2013-02-07 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2013-02-05 | 305 | 313 | 305 | 313 | 4,000 | 313 |
| 2013-02-04 | 314 | 314 | 307 | 307 | 2,000 | 307 |
| 2013-01-31 | 312 | 314 | 312 | 314 | 11,000 | 314 |
| 2013-01-30 | 309 | 309 | 303 | 304 | 22,000 | 304 |
| 2013-01-29 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 2013-01-28 | 334 | 334 | 315 | 325 | 30,000 | 325 |
| 2013-01-25 | 294 | 330 | 294 | 329 | 13,000 | 329 |
| 2013-01-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-01-23 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2013-01-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-01-18 | 267 | 275 | 267 | 275 | 9,000 | 275 |
| 2013-01-17 | 266 | 266 | 262 | 262 | 8,000 | 262 |
| 2013-01-16 | 272 | 272 | 267 | 268 | 7,000 | 268 |
| 2013-01-15 | 257 | 273 | 257 | 272 | 5,000 | 272 |
| 2013-01-11 | 254 | 255 | 254 | 255 | 4,000 | 255 |
| 2013-01-10 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2013-01-09 | 244 | 246 | 244 | 246 | 2,000 | 246 |
| 2013-01-08 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2013-01-07 | 238 | 243 | 235 | 243 | 11,000 | 243 |
| 2013-01-04 | 235 | 235 | 235 | 235 | 5,000 | 235 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
