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
2013-12-303223223223221,000322
2013-12-273303303223222,000322
2013-12-263153213153217,000321
2013-12-2532032032032016,000320
2013-12-2431631931231910,000319
2013-12-203143143143141,000314
2013-12-193143143143141,000314
2013-12-183153153143142,000314
2013-12-173143153133157,000315
2013-12-1631231231231229,000312
2013-12-133073093073076,000307
2013-12-123073073053052,000305
2013-12-113113113063062,000306
2013-12-103033053033055,000305
2013-12-0930630629229510,000295
2013-12-0530930930030412,000304
2013-12-043043043043042,000304
2013-12-033033033003006,000300
2013-12-023003002972974,000297
2013-11-292952952952953,000295
2013-11-273063063013013,000301
2013-11-2629830329830311,000303
2013-11-253063063063061,000306
2013-11-223053053053052,000305
2013-11-212983002983003,000300
2013-11-202902982902988,000298
2013-11-192832832832832,000283
2013-11-1828528528528510,000285
2013-11-142862862862861,000286
2013-11-132862862862861,000286
2013-11-122832832832832,000283
2013-11-112872872822822,000282
2013-11-082882882872872,000287
2013-11-072822822822821,000282
2013-11-062822822822828,000282
2013-11-052752822752825,000282
2013-11-012902902832837,000283
2013-10-312912912902905,000290
2013-10-302942942902902,000290
2013-10-292952952942942,000294
2013-10-283003032942946,000294
2013-10-252983002973008,000300
2013-10-242902902902901,000290
2013-10-232902902902901,000290
2013-10-222912912912911,000291
2013-10-212902902902906,000290
2013-10-182902902902905,000290
2013-10-172872872872872,000287
2013-10-162892902862866,000286
2013-10-152822892802898,000289
2013-10-112822822782824,000282
2013-10-102822862762769,000276
2013-10-082752752752752,000275
2013-10-042812812802803,000280
2013-10-032802802802801,000280
2013-10-012822862822825,000282
2013-09-302852852842844,000284
2013-09-2727928327928310,000283
2013-09-2627928327627614,000276
2013-09-2528328728028710,000287
2013-09-242952952802838,000283
2013-09-193003003003001,000300
2013-09-173073073073071,000307
2013-09-133033073033079,000307
2013-09-122952952952951,000295
2013-09-113003002952955,000295
2013-09-102952952952957,000295
2013-09-0927629027629012,000290
2013-09-062672672602608,000260
2013-09-052702702702703,000270
2013-09-042702752702754,000275
2013-09-032732752732752,000275
2013-09-022732732732731,000273
2013-08-292732732732731,000273
2013-08-282722722722721,000272
2013-08-272792792792791,000279
2013-08-262782782752753,000275
2013-08-192802802802805,000280
2013-08-162822822822822,000282
2013-08-152852852852853,000285
2013-08-142872872872871,000287
2013-08-132882882842874,000287
2013-08-122862862832864,000286
2013-08-092902902832835,000283
2013-08-072842852842853,000285
2013-08-052922922922921,000292
2013-08-022872922842866,000286
2013-08-012892892872873,000287
2013-07-312902902892893,000289
2013-07-302932932902905,000290
2013-07-292962962862866,000286
2013-07-262902922902923,000292
2013-07-2529529528729011,000290
2013-07-232952952952953,000295
2013-07-222913032913033,000303
2013-07-173073073073072,000307
2013-07-163093093093091,000309
2013-07-123173173093096,000309
2013-07-113183183183182,000318
2013-07-103183193103189,000318
2013-07-093043173043058,000305
2013-07-083093103033037,000303
2013-07-052942952942955,000295
2013-07-0428929428529412,000294
2013-07-032662952662888,000288
2013-07-022652652622622,000262
2013-07-012652652652651,000265
2013-06-272612612612611,000261
2013-06-262602612452614,000261
2013-06-252602602602602,000260
2013-06-242522602522603,000260
2013-06-212492492472477,000247
2013-06-132432432432432,000243
2013-06-122512512502504,000250
2013-06-112502512432436,000243
2013-06-102462502462507,000250
2013-06-0725525521723212,000232
2013-06-0626227225825811,000258
2013-06-042822822812812,000281
2013-05-302802942682949,000294
2013-05-292992992862865,000286
2013-05-272992992992991,000299
2013-05-242902932852938,000293
2013-05-2330930929029311,000293
2013-05-213103103093092,000309
2013-05-203243243163164,000316
2013-05-173063143063105,000310
2013-05-1633433428929231,000292
2013-05-1534536034234237,000342
2013-05-143373403373385,000338
2013-05-133443453433459,000345
2013-05-1033234033234013,000340
2013-05-0932833532833121,000331
2013-05-083273283253285,000328
2013-05-073273273273274,000327
2013-05-023143223143223,000322
2013-05-013143143143143,000314
2013-04-3032032031231210,000312
2013-04-263163163123127,000312
2013-04-253163173153165,000316
2013-04-243303303303301,000330
2013-04-2332033032033016,000330
2013-04-223163193163198,000319
2013-04-1931431931431510,000315
2013-04-183063063063061,000306
2013-04-173133133063068,000306
2013-04-1230831530831512,000315
2013-04-113083103083103,000310
2013-04-103023053023052,000305
2013-04-092952952952955,000295
2013-04-082852852852854,000285
2013-04-052922932922933,000293
2013-04-0428529128529014,000290
2013-04-022822822732829,000282
2013-04-0130630628228212,000282
2013-03-282902902902901,000290
2013-03-273003003003001,000300
2013-03-263103103023028,000302
2013-03-253023023023024,000302
2013-03-213003003003003,000300
2013-03-193043043043041,000304
2013-03-183073073073073,000307
2013-03-152952992952993,000299
2013-03-133103103023023,000302
2013-03-123153153103102,000310
2013-03-113133153133136,000313
2013-03-083083083083081,000308
2013-03-073053053003009,000300
2013-03-0630131130031112,000311
2013-03-053143173143173,000317
2013-02-273103103103103,000310
2013-02-263003002922924,000292
2013-02-252993002993003,000300
2013-02-222832842832846,000284
2013-02-212952952902903,000290
2013-02-182702702702701,000270
2013-02-152852852772787,000278
2013-02-142922922902906,000290
2013-02-132982982982981,000298
2013-02-123003002982983,000298
2013-02-083033032932937,000293
2013-02-073103103063062,000306
2013-02-053053133053134,000313
2013-02-043143143073072,000307
2013-01-3131231431231411,000314
2013-01-3030930930330422,000304
2013-01-293243253243252,000325
2013-01-2833433431532530,000325
2013-01-2529433029432913,000329
2013-01-242802802802801,000280
2013-01-232812812802803,000280
2013-01-212852852852851,000285
2013-01-182672752672759,000275
2013-01-172662662622628,000262
2013-01-162722722672687,000268
2013-01-152572732572725,000272
2013-01-112542552542554,000255
2013-01-102462462462462,000246
2013-01-092442462442462,000246
2013-01-082432432432432,000243
2013-01-0723824323524311,000243
2013-01-042352352352355,000235

分割・併合履歴 : [1991-03-26]1株→1.1株