7939 (株)研創 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 718 | 723 | 690 | 697 | 174,600 | 697 |
| 2014-12-29 | 850 | 870 | 705 | 726 | 455,700 | 726 |
| 2014-12-26 | 916 | 973 | 820 | 830 | 535,200 | 830 |
| 2014-12-25 | 810 | 930 | 800 | 930 | 1,469,800 | 930 |
| 2014-12-24 | 670 | 780 | 630 | 780 | 448,900 | 780 |
| 2014-12-22 | 861 | 909 | 641 | 680 | 1,249,600 | 680 |
| 2014-12-19 | 700 | 760 | 663 | 760 | 1,297,000 | 760 |
| 2014-12-18 | 660 | 660 | 660 | 660 | 32,800 | 660 |
| 2014-12-17 | 560 | 560 | 560 | 560 | 49,000 | 560 |
| 2014-12-16 | 526 | 538 | 472 | 480 | 441,100 | 480 |
| 2014-12-15 | 495 | 499 | 446 | 458 | 323,600 | 458 |
| 2014-12-12 | 445 | 505 | 442 | 505 | 333,900 | 505 |
| 2014-12-11 | 428 | 463 | 421 | 425 | 90,900 | 425 |
| 2014-12-10 | 425 | 435 | 416 | 420 | 110,900 | 420 |
| 2014-12-09 | 430 | 490 | 420 | 449 | 626,200 | 449 |
| 2014-12-08 | 425 | 428 | 405 | 410 | 56,500 | 410 |
| 2014-12-05 | 426 | 444 | 417 | 428 | 76,200 | 428 |
| 2014-12-04 | 446 | 446 | 411 | 428 | 114,900 | 428 |
| 2014-12-03 | 441 | 475 | 431 | 448 | 213,800 | 448 |
| 2014-12-02 | 585 | 596 | 458 | 462 | 590,600 | 462 |
| 2014-12-01 | 527 | 555 | 520 | 555 | 672,200 | 555 |
| 2014-11-28 | 435 | 475 | 405 | 475 | 569,000 | 475 |
| 2014-11-27 | 339 | 395 | 339 | 395 | 99,500 | 395 |
| 2014-11-26 | 313 | 315 | 313 | 315 | 1,600 | 315 |
| 2014-11-25 | 316 | 319 | 315 | 315 | 9,100 | 315 |
| 2014-11-21 | 316 | 316 | 313 | 313 | 1,400 | 313 |
| 2014-11-20 | 315 | 316 | 315 | 316 | 200 | 316 |
| 2014-11-19 | 319 | 319 | 319 | 319 | 200 | 319 |
| 2014-11-18 | 317 | 319 | 314 | 319 | 10,100 | 319 |
| 2014-11-17 | 319 | 319 | 314 | 317 | 5,600 | 317 |
| 2014-11-14 | 319 | 319 | 319 | 319 | 200 | 319 |
| 2014-11-13 | 316 | 319 | 316 | 319 | 6,600 | 319 |
| 2014-11-12 | 320 | 320 | 312 | 316 | 3,600 | 316 |
| 2014-11-11 | 320 | 322 | 315 | 315 | 10,200 | 315 |
| 2014-11-10 | 319 | 319 | 313 | 313 | 2,100 | 313 |
| 2014-11-07 | 317 | 320 | 317 | 318 | 6,300 | 318 |
| 2014-11-06 | 313 | 313 | 313 | 313 | 300 | 313 |
| 2014-11-05 | 315 | 315 | 314 | 315 | 2,300 | 315 |
| 2014-11-04 | 325 | 325 | 313 | 319 | 10,800 | 319 |
| 2014-10-31 | 304 | 315 | 304 | 313 | 12,800 | 313 |
| 2014-10-30 | 320 | 320 | 308 | 308 | 3,600 | 308 |
| 2014-10-29 | 313 | 320 | 307 | 316 | 5,500 | 316 |
| 2014-10-28 | 314 | 314 | 306 | 306 | 400 | 306 |
| 2014-10-27 | 313 | 315 | 308 | 315 | 4,000 | 315 |
| 2014-10-24 | 302 | 315 | 302 | 303 | 2,100 | 303 |
| 2014-10-23 | 290 | 314 | 290 | 301 | 12,500 | 301 |
| 2014-10-22 | 295 | 297 | 294 | 294 | 800 | 294 |
| 2014-10-21 | 295 | 295 | 292 | 294 | 700 | 294 |
| 2014-10-20 | 288 | 295 | 288 | 295 | 400 | 295 |
| 2014-10-17 | 298 | 298 | 275 | 287 | 14,300 | 287 |
| 2014-10-16 | 301 | 301 | 298 | 299 | 2,700 | 299 |
| 2014-10-15 | 303 | 303 | 300 | 303 | 1,700 | 303 |
| 2014-10-14 | 306 | 306 | 292 | 295 | 8,200 | 295 |
| 2014-10-10 | 306 | 306 | 299 | 300 | 14,100 | 300 |
| 2014-10-09 | 304 | 309 | 302 | 303 | 7,600 | 303 |
| 2014-10-08 | 311 | 320 | 302 | 305 | 34,100 | 305 |
| 2014-10-07 | 306 | 312 | 306 | 312 | 1,100 | 312 |
| 2014-10-06 | 308 | 310 | 306 | 310 | 1,300 | 310 |
| 2014-10-03 | 305 | 305 | 303 | 303 | 1,500 | 303 |
| 2014-10-02 | 310 | 312 | 307 | 307 | 5,900 | 307 |
| 2014-10-01 | 313 | 313 | 309 | 309 | 1,500 | 309 |
| 2014-09-30 | 317 | 317 | 309 | 309 | 2,900 | 309 |
| 2014-09-29 | 303 | 310 | 303 | 309 | 14,700 | 309 |
| 2014-09-26 | 302 | 302 | 302 | 302 | 200 | 302 |
| 2014-09-25 | 309 | 310 | 301 | 305 | 7,800 | 305 |
| 2014-09-24 | 306 | 310 | 303 | 309 | 2,500 | 309 |
| 2014-09-22 | 305 | 308 | 305 | 308 | 1,200 | 308 |
| 2014-09-19 | 306 | 310 | 305 | 305 | 6,100 | 305 |
| 2014-09-18 | 308 | 308 | 305 | 307 | 1,000 | 307 |
| 2014-09-17 | 308 | 311 | 302 | 303 | 4,100 | 303 |
| 2014-09-16 | 301 | 308 | 301 | 308 | 4,900 | 308 |
| 2014-09-12 | 311 | 311 | 301 | 306 | 9,700 | 306 |
| 2014-09-11 | 310 | 310 | 301 | 305 | 4,300 | 305 |
| 2014-09-10 | 302 | 305 | 301 | 305 | 6,600 | 305 |
| 2014-09-09 | 300 | 301 | 300 | 301 | 1,100 | 301 |
| 2014-09-08 | 300 | 300 | 295 | 300 | 2,700 | 300 |
| 2014-09-05 | 301 | 301 | 295 | 299 | 12,200 | 299 |
| 2014-09-04 | 296 | 299 | 296 | 299 | 3,500 | 299 |
| 2014-09-03 | 297 | 297 | 294 | 296 | 2,600 | 296 |
| 2014-09-02 | 297 | 300 | 296 | 300 | 6,900 | 300 |
| 2014-09-01 | 294 | 297 | 293 | 296 | 6,800 | 296 |
| 2014-08-29 | 292 | 293 | 292 | 292 | 7,300 | 292 |
| 2014-08-28 | 290 | 290 | 288 | 290 | 4,200 | 290 |
| 2014-08-27 | 290 | 290 | 288 | 289 | 2,400 | 289 |
| 2014-08-26 | 290 | 290 | 289 | 289 | 900 | 289 |
| 2014-08-25 | 289 | 290 | 289 | 289 | 1,100 | 289 |
| 2014-08-22 | 290 | 291 | 289 | 289 | 4,700 | 289 |
| 2014-08-21 | 290 | 292 | 289 | 290 | 3,000 | 290 |
| 2014-08-20 | 291 | 292 | 290 | 291 | 1,600 | 291 |
| 2014-08-19 | 293 | 293 | 290 | 292 | 6,400 | 292 |
| 2014-08-18 | 291 | 292 | 290 | 290 | 2,000 | 290 |
| 2014-08-15 | 293 | 293 | 290 | 292 | 700 | 292 |
| 2014-08-14 | 293 | 293 | 289 | 289 | 7,500 | 289 |
| 2014-08-13 | 293 | 293 | 290 | 292 | 3,700 | 292 |
| 2014-08-12 | 288 | 291 | 286 | 291 | 8,300 | 291 |
| 2014-08-11 | 293 | 293 | 289 | 290 | 3,200 | 290 |
| 2014-08-08 | 292 | 292 | 288 | 289 | 17,900 | 289 |
| 2014-08-07 | 290 | 293 | 289 | 293 | 3,100 | 293 |
| 2014-08-06 | 292 | 292 | 290 | 290 | 19,500 | 290 |
| 2014-08-05 | 291 | 295 | 291 | 292 | 49,500 | 292 |
| 2014-08-04 | 295 | 302 | 293 | 297 | 7,000 | 297 |
| 2014-08-01 | 293 | 295 | 291 | 295 | 4,900 | 295 |
| 2014-07-31 | 295 | 295 | 291 | 291 | 7,400 | 291 |
| 2014-07-30 | 292 | 295 | 292 | 295 | 15,600 | 295 |
| 2014-07-29 | 293 | 293 | 290 | 290 | 4,100 | 290 |
| 2014-07-28 | 294 | 294 | 292 | 294 | 8,800 | 294 |
| 2014-07-25 | 287 | 294 | 287 | 294 | 3,300 | 294 |
| 2014-07-24 | 291 | 294 | 287 | 287 | 5,200 | 287 |
| 2014-07-23 | 288 | 291 | 288 | 291 | 900 | 291 |
| 2014-07-22 | 286 | 289 | 286 | 287 | 1,800 | 287 |
| 2014-07-18 | 289 | 290 | 289 | 290 | 300 | 290 |
| 2014-07-17 | 289 | 294 | 289 | 292 | 1,400 | 292 |
| 2014-07-16 | 287 | 291 | 287 | 289 | 1,700 | 289 |
| 2014-07-15 | 287 | 292 | 287 | 289 | 600 | 289 |
| 2014-07-14 | 292 | 294 | 290 | 294 | 4,800 | 294 |
| 2014-07-11 | 296 | 296 | 284 | 284 | 7,000 | 284 |
| 2014-07-10 | 294 | 295 | 290 | 290 | 4,000 | 290 |
| 2014-07-09 | 292 | 293 | 290 | 293 | 1,000 | 293 |
| 2014-07-08 | 292 | 293 | 290 | 290 | 900 | 290 |
| 2014-07-07 | 291 | 292 | 291 | 292 | 2,100 | 292 |
| 2014-07-03 | 286 | 289 | 285 | 289 | 900 | 289 |
| 2014-07-02 | 288 | 291 | 288 | 288 | 3,300 | 288 |
| 2014-07-01 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2014-06-30 | 290 | 290 | 285 | 285 | 6,400 | 285 |
| 2014-06-27 | 292 | 292 | 283 | 287 | 2,100 | 287 |
| 2014-06-26 | 286 | 287 | 286 | 287 | 2,500 | 287 |
| 2014-06-25 | 281 | 282 | 281 | 282 | 500 | 282 |
| 2014-06-24 | 284 | 285 | 281 | 281 | 600 | 281 |
| 2014-06-23 | 285 | 287 | 281 | 281 | 5,600 | 281 |
| 2014-06-20 | 288 | 290 | 281 | 281 | 3,900 | 281 |
| 2014-06-19 | 280 | 286 | 280 | 286 | 1,700 | 286 |
| 2014-06-18 | 285 | 285 | 281 | 283 | 4,000 | 283 |
| 2014-06-17 | 280 | 280 | 278 | 280 | 800 | 280 |
| 2014-06-16 | 284 | 285 | 280 | 280 | 2,700 | 280 |
| 2014-06-13 | 278 | 280 | 277 | 280 | 2,300 | 280 |
| 2014-06-12 | 282 | 282 | 278 | 278 | 3,100 | 278 |
| 2014-06-11 | 284 | 284 | 280 | 283 | 3,000 | 283 |
| 2014-06-10 | 285 | 285 | 280 | 280 | 1,400 | 280 |
| 2014-06-09 | 284 | 284 | 277 | 282 | 1,500 | 282 |
| 2014-06-06 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2014-06-05 | 272 | 275 | 272 | 275 | 300 | 275 |
| 2014-06-04 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2014-06-03 | 272 | 279 | 272 | 279 | 1,100 | 279 |
| 2014-06-02 | 271 | 272 | 268 | 270 | 9,900 | 270 |
| 2014-05-30 | 273 | 273 | 270 | 272 | 1,700 | 272 |
| 2014-05-29 | 271 | 272 | 270 | 270 | 3,900 | 270 |
| 2014-05-28 | 270 | 270 | 266 | 269 | 4,900 | 269 |
| 2014-05-27 | 270 | 270 | 265 | 268 | 4,000 | 268 |
| 2014-05-26 | 272 | 274 | 260 | 269 | 25,600 | 269 |
| 2014-05-22 | 270 | 272 | 270 | 272 | 2,900 | 272 |
| 2014-05-21 | 270 | 272 | 270 | 272 | 1,300 | 272 |
| 2014-05-20 | 267 | 272 | 267 | 270 | 1,800 | 270 |
| 2014-05-19 | 272 | 272 | 268 | 269 | 6,200 | 269 |
| 2014-05-16 | 276 | 280 | 270 | 270 | 13,100 | 270 |
| 2014-05-15 | 280 | 299 | 277 | 290 | 19,000 | 290 |
| 2014-05-14 | 270 | 271 | 268 | 270 | 3,800 | 270 |
| 2014-05-13 | 269 | 269 | 268 | 268 | 2,100 | 268 |
| 2014-05-12 | 270 | 270 | 264 | 264 | 4,700 | 264 |
| 2014-05-09 | 267 | 270 | 267 | 269 | 3,000 | 269 |
| 2014-05-08 | 273 | 273 | 265 | 267 | 25,100 | 267 |
| 2014-05-07 | 270 | 270 | 269 | 269 | 3,600 | 269 |
| 2014-05-02 | 269 | 273 | 269 | 269 | 12,500 | 269 |
| 2014-05-01 | 272 | 273 | 270 | 270 | 5,100 | 270 |
| 2014-04-30 | 273 | 273 | 273 | 273 | 500 | 273 |
| 2014-04-28 | 276 | 276 | 274 | 274 | 700 | 274 |
| 2014-04-25 | 270 | 270 | 270 | 270 | 2,600 | 270 |
| 2014-04-24 | 274 | 274 | 264 | 270 | 24,200 | 270 |
| 2014-04-23 | 272 | 272 | 270 | 272 | 3,400 | 272 |
| 2014-04-22 | 275 | 275 | 272 | 272 | 1,400 | 272 |
| 2014-04-18 | 276 | 276 | 271 | 276 | 7,100 | 276 |
| 2014-04-17 | 275 | 276 | 275 | 276 | 1,100 | 276 |
| 2014-04-16 | 272 | 274 | 272 | 274 | 3,300 | 274 |
| 2014-04-15 | 272 | 272 | 270 | 272 | 2,600 | 272 |
| 2014-04-14 | 274 | 274 | 273 | 273 | 1,600 | 273 |
| 2014-04-11 | 270 | 270 | 269 | 270 | 4,800 | 270 |
| 2014-04-10 | 272 | 278 | 270 | 270 | 2,400 | 270 |
| 2014-04-09 | 270 | 272 | 267 | 272 | 1,800 | 272 |
| 2014-04-08 | 275 | 280 | 261 | 278 | 4,500 | 278 |
| 2014-04-07 | 280 | 287 | 276 | 280 | 3,600 | 280 |
| 2014-04-04 | 281 | 281 | 280 | 280 | 5,400 | 280 |
| 2014-04-03 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2014-04-02 | 277 | 279 | 277 | 279 | 3,200 | 279 |
| 2014-04-01 | 279 | 280 | 279 | 279 | 3,200 | 279 |
| 2014-03-31 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2014-03-28 | 277 | 280 | 277 | 278 | 8,000 | 278 |
| 2014-03-27 | 291 | 291 | 277 | 277 | 9,000 | 277 |
| 2014-03-26 | 293 | 293 | 292 | 293 | 9,000 | 293 |
| 2014-03-25 | 290 | 292 | 287 | 292 | 7,000 | 292 |
| 2014-03-24 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2014-03-20 | 293 | 293 | 286 | 286 | 9,000 | 286 |
| 2014-03-19 | 298 | 299 | 295 | 299 | 13,000 | 299 |
| 2014-03-18 | 298 | 298 | 292 | 298 | 15,000 | 298 |
| 2014-03-17 | 283 | 293 | 283 | 287 | 12,000 | 287 |
| 2014-03-13 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2014-03-12 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-03-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-03-10 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2014-03-07 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2014-03-06 | 290 | 290 | 285 | 288 | 3,000 | 288 |
| 2014-03-05 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2014-02-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2014-02-25 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2014-02-24 | 284 | 290 | 284 | 286 | 8,000 | 286 |
| 2014-02-21 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2014-02-20 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2014-02-19 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2014-02-18 | 288 | 288 | 286 | 286 | 4,000 | 286 |
| 2014-02-17 | 291 | 291 | 288 | 288 | 2,000 | 288 |
| 2014-02-14 | 296 | 296 | 288 | 290 | 4,000 | 290 |
| 2014-02-13 | 300 | 300 | 291 | 299 | 6,000 | 299 |
| 2014-02-12 | 288 | 295 | 286 | 295 | 11,000 | 295 |
| 2014-02-10 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2014-02-07 | 283 | 285 | 283 | 284 | 4,000 | 284 |
| 2014-02-06 | 281 | 283 | 280 | 280 | 5,000 | 280 |
| 2014-02-05 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2014-02-04 | 283 | 283 | 269 | 275 | 22,000 | 275 |
| 2014-02-03 | 295 | 295 | 283 | 290 | 43,000 | 290 |
| 2014-01-31 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2014-01-30 | 317 | 317 | 312 | 312 | 4,000 | 312 |
| 2014-01-28 | 311 | 317 | 303 | 317 | 16,000 | 317 |
| 2014-01-27 | 308 | 319 | 308 | 319 | 6,000 | 319 |
| 2014-01-24 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2014-01-23 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-01-22 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2014-01-21 | 332 | 334 | 332 | 332 | 8,000 | 332 |
| 2014-01-20 | 339 | 339 | 330 | 331 | 11,000 | 331 |
| 2014-01-17 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2014-01-16 | 335 | 337 | 335 | 337 | 4,000 | 337 |
| 2014-01-15 | 331 | 335 | 331 | 335 | 2,000 | 335 |
| 2014-01-14 | 330 | 330 | 328 | 329 | 3,000 | 329 |
| 2014-01-10 | 331 | 333 | 331 | 333 | 3,000 | 333 |
| 2014-01-09 | 328 | 328 | 323 | 323 | 3,000 | 323 |
| 2014-01-08 | 328 | 328 | 324 | 324 | 6,000 | 324 |
| 2014-01-07 | 328 | 328 | 325 | 325 | 7,000 | 325 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
