1. HOME >
  2. 株価時系列 >
  3. 7939 >
  4. 2014年

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
2014-12-30718723690697174,600697
2014-12-29850870705726455,700726
2014-12-26916973820830535,200830
2014-12-258109308009301,469,800930
2014-12-24670780630780448,900780
2014-12-228619096416801,249,600680
2014-12-197007606637601,297,000760
2014-12-1866066066066032,800660
2014-12-1756056056056049,000560
2014-12-16526538472480441,100480
2014-12-15495499446458323,600458
2014-12-12445505442505333,900505
2014-12-1142846342142590,900425
2014-12-10425435416420110,900420
2014-12-09430490420449626,200449
2014-12-0842542840541056,500410
2014-12-0542644441742876,200428
2014-12-04446446411428114,900428
2014-12-03441475431448213,800448
2014-12-02585596458462590,600462
2014-12-01527555520555672,200555
2014-11-28435475405475569,000475
2014-11-2733939533939599,500395
2014-11-263133153133151,600315
2014-11-253163193153159,100315
2014-11-213163163133131,400313
2014-11-20315316315316200316
2014-11-19319319319319200319
2014-11-1831731931431910,100319
2014-11-173193193143175,600317
2014-11-14319319319319200319
2014-11-133163193163196,600319
2014-11-123203203123163,600316
2014-11-1132032231531510,200315
2014-11-103193193133132,100313
2014-11-073173203173186,300318
2014-11-06313313313313300313
2014-11-053153153143152,300315
2014-11-0432532531331910,800319
2014-10-3130431530431312,800313
2014-10-303203203083083,600308
2014-10-293133203073165,500316
2014-10-28314314306306400306
2014-10-273133153083154,000315
2014-10-243023153023032,100303
2014-10-2329031429030112,500301
2014-10-22295297294294800294
2014-10-21295295292294700294
2014-10-20288295288295400295
2014-10-1729829827528714,300287
2014-10-163013012982992,700299
2014-10-153033033003031,700303
2014-10-143063062922958,200295
2014-10-1030630629930014,100300
2014-10-093043093023037,600303
2014-10-0831132030230534,100305
2014-10-073063123063121,100312
2014-10-063083103063101,300310
2014-10-033053053033031,500303
2014-10-023103123073075,900307
2014-10-013133133093091,500309
2014-09-303173173093092,900309
2014-09-2930331030330914,700309
2014-09-26302302302302200302
2014-09-253093103013057,800305
2014-09-243063103033092,500309
2014-09-223053083053081,200308
2014-09-193063103053056,100305
2014-09-183083083053071,000307
2014-09-173083113023034,100303
2014-09-163013083013084,900308
2014-09-123113113013069,700306
2014-09-113103103013054,300305
2014-09-103023053013056,600305
2014-09-093003013003011,100301
2014-09-083003002953002,700300
2014-09-0530130129529912,200299
2014-09-042962992962993,500299
2014-09-032972972942962,600296
2014-09-022973002963006,900300
2014-09-012942972932966,800296
2014-08-292922932922927,300292
2014-08-282902902882904,200290
2014-08-272902902882892,400289
2014-08-26290290289289900289
2014-08-252892902892891,100289
2014-08-222902912892894,700289
2014-08-212902922892903,000290
2014-08-202912922902911,600291
2014-08-192932932902926,400292
2014-08-182912922902902,000290
2014-08-15293293290292700292
2014-08-142932932892897,500289
2014-08-132932932902923,700292
2014-08-122882912862918,300291
2014-08-112932932892903,200290
2014-08-0829229228828917,900289
2014-08-072902932892933,100293
2014-08-0629229229029019,500290
2014-08-0529129529129249,500292
2014-08-042953022932977,000297
2014-08-012932952912954,900295
2014-07-312952952912917,400291
2014-07-3029229529229515,600295
2014-07-292932932902904,100290
2014-07-282942942922948,800294
2014-07-252872942872943,300294
2014-07-242912942872875,200287
2014-07-23288291288291900291
2014-07-222862892862871,800287
2014-07-18289290289290300290
2014-07-172892942892921,400292
2014-07-162872912872891,700289
2014-07-15287292287289600289
2014-07-142922942902944,800294
2014-07-112962962842847,000284
2014-07-102942952902904,000290
2014-07-092922932902931,000293
2014-07-08292293290290900290
2014-07-072912922912922,100292
2014-07-03286289285289900289
2014-07-022882912882883,300288
2014-07-01290290290290300290
2014-06-302902902852856,400285
2014-06-272922922832872,100287
2014-06-262862872862872,500287
2014-06-25281282281282500282
2014-06-24284285281281600281
2014-06-232852872812815,600281
2014-06-202882902812813,900281
2014-06-192802862802861,700286
2014-06-182852852812834,000283
2014-06-17280280278280800280
2014-06-162842852802802,700280
2014-06-132782802772802,300280
2014-06-122822822782783,100278
2014-06-112842842802833,000283
2014-06-102852852802801,400280
2014-06-092842842772821,500282
2014-06-06279279279279200279
2014-06-05272275272275300275
2014-06-04275275275275200275
2014-06-032722792722791,100279
2014-06-022712722682709,900270
2014-05-302732732702721,700272
2014-05-292712722702703,900270
2014-05-282702702662694,900269
2014-05-272702702652684,000268
2014-05-2627227426026925,600269
2014-05-222702722702722,900272
2014-05-212702722702721,300272
2014-05-202672722672701,800270
2014-05-192722722682696,200269
2014-05-1627628027027013,100270
2014-05-1528029927729019,000290
2014-05-142702712682703,800270
2014-05-132692692682682,100268
2014-05-122702702642644,700264
2014-05-092672702672693,000269
2014-05-0827327326526725,100267
2014-05-072702702692693,600269
2014-05-0226927326926912,500269
2014-05-012722732702705,100270
2014-04-30273273273273500273
2014-04-28276276274274700274
2014-04-252702702702702,600270
2014-04-2427427426427024,200270
2014-04-232722722702723,400272
2014-04-222752752722721,400272
2014-04-182762762712767,100276
2014-04-172752762752761,100276
2014-04-162722742722743,300274
2014-04-152722722702722,600272
2014-04-142742742732731,600273
2014-04-112702702692704,800270
2014-04-102722782702702,400270
2014-04-092702722672721,800272
2014-04-082752802612784,500278
2014-04-072802872762803,600280
2014-04-042812812802805,400280
2014-04-03279279279279100279
2014-04-022772792772793,200279
2014-04-012792802792793,200279
2014-03-312792792792796,000279
2014-03-282772802772788,000278
2014-03-272912912772779,000277
2014-03-262932932922939,000293
2014-03-252902922872927,000292
2014-03-242932932932933,000293
2014-03-202932932862869,000286
2014-03-1929829929529913,000299
2014-03-1829829829229815,000298
2014-03-1728329328328712,000287
2014-03-132992992992992,000299
2014-03-122972972972971,000297
2014-03-112952952952951,000295
2014-03-102912912912913,000291
2014-03-072902902902903,000290
2014-03-062902902852883,000288
2014-03-052892892892891,000289
2014-02-272902902902903,000290
2014-02-252892892892891,000289
2014-02-242842902842868,000286
2014-02-212822822822823,000282
2014-02-202822822822823,000282
2014-02-192892902892903,000290
2014-02-182882882862864,000286
2014-02-172912912882882,000288
2014-02-142962962882904,000290
2014-02-133003002912996,000299
2014-02-1228829528629511,000295
2014-02-102862862862864,000286
2014-02-072832852832844,000284
2014-02-062812832802805,000280
2014-02-052772772772771,000277
2014-02-0428328326927522,000275
2014-02-0329529528329043,000290
2014-01-313153153103102,000310
2014-01-303173173123124,000312
2014-01-2831131730331716,000317
2014-01-273083193083196,000319
2014-01-243313313303303,000330
2014-01-233323323323321,000332
2014-01-223323323323322,000332
2014-01-213323343323328,000332
2014-01-2033933933033111,000331
2014-01-173373373373371,000337
2014-01-163353373353374,000337
2014-01-153313353313352,000335
2014-01-143303303283293,000329
2014-01-103313333313333,000333
2014-01-093283283233233,000323
2014-01-083283283243246,000324
2014-01-073283283253257,000325

分割・併合履歴 ： [1991-03-26]1株→1.1株