7939 (株)研創 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 340 | 345 | 338 | 344 | 6,700 | 344 |
| 2015-12-29 | 342 | 343 | 335 | 338 | 6,000 | 338 |
| 2015-12-28 | 330 | 345 | 330 | 334 | 8,100 | 334 |
| 2015-12-25 | 333 | 336 | 326 | 329 | 27,500 | 329 |
| 2015-12-24 | 348 | 349 | 341 | 341 | 13,400 | 341 |
| 2015-12-22 | 353 | 353 | 347 | 349 | 8,000 | 349 |
| 2015-12-21 | 358 | 358 | 352 | 352 | 6,900 | 352 |
| 2015-12-18 | 369 | 369 | 357 | 359 | 8,100 | 359 |
| 2015-12-17 | 378 | 378 | 359 | 362 | 45,900 | 362 |
| 2015-12-16 | 349 | 419 | 349 | 368 | 260,900 | 368 |
| 2015-12-15 | 353 | 355 | 347 | 347 | 5,700 | 347 |
| 2015-12-14 | 351 | 357 | 347 | 357 | 12,300 | 357 |
| 2015-12-11 | 353 | 361 | 350 | 356 | 22,600 | 356 |
| 2015-12-10 | 352 | 352 | 349 | 352 | 9,100 | 352 |
| 2015-12-09 | 350 | 353 | 348 | 349 | 4,900 | 349 |
| 2015-12-08 | 350 | 354 | 348 | 349 | 8,700 | 349 |
| 2015-12-07 | 350 | 350 | 347 | 347 | 13,500 | 347 |
| 2015-12-04 | 350 | 350 | 346 | 346 | 14,400 | 346 |
| 2015-12-03 | 353 | 354 | 349 | 349 | 10,400 | 349 |
| 2015-12-02 | 352 | 354 | 350 | 350 | 8,300 | 350 |
| 2015-12-01 | 352 | 352 | 349 | 349 | 4,200 | 349 |
| 2015-11-30 | 351 | 354 | 350 | 350 | 5,200 | 350 |
| 2015-11-27 | 349 | 358 | 348 | 350 | 11,500 | 350 |
| 2015-11-26 | 353 | 355 | 350 | 350 | 9,500 | 350 |
| 2015-11-25 | 353 | 355 | 351 | 353 | 4,900 | 353 |
| 2015-11-24 | 354 | 355 | 349 | 349 | 13,400 | 349 |
| 2015-11-20 | 355 | 356 | 350 | 353 | 4,700 | 353 |
| 2015-11-19 | 349 | 360 | 347 | 350 | 17,200 | 350 |
| 2015-11-18 | 343 | 349 | 343 | 349 | 4,200 | 349 |
| 2015-11-17 | 341 | 349 | 341 | 342 | 3,100 | 342 |
| 2015-11-16 | 342 | 343 | 340 | 341 | 1,700 | 341 |
| 2015-11-13 | 349 | 349 | 345 | 345 | 2,500 | 345 |
| 2015-11-12 | 352 | 352 | 344 | 349 | 10,500 | 349 |
| 2015-11-11 | 351 | 351 | 348 | 351 | 3,700 | 351 |
| 2015-11-10 | 350 | 350 | 346 | 349 | 1,500 | 349 |
| 2015-11-09 | 345 | 348 | 343 | 348 | 10,700 | 348 |
| 2015-11-06 | 345 | 350 | 345 | 345 | 2,800 | 345 |
| 2015-11-05 | 351 | 351 | 344 | 346 | 2,000 | 346 |
| 2015-11-04 | 351 | 351 | 344 | 351 | 6,100 | 351 |
| 2015-11-02 | 351 | 351 | 333 | 351 | 15,500 | 351 |
| 2015-10-30 | 355 | 360 | 351 | 360 | 8,900 | 360 |
| 2015-10-29 | 351 | 354 | 348 | 351 | 6,400 | 351 |
| 2015-10-28 | 361 | 361 | 341 | 351 | 13,300 | 351 |
| 2015-10-27 | 361 | 361 | 350 | 353 | 6,400 | 353 |
| 2015-10-26 | 357 | 361 | 356 | 358 | 5,900 | 358 |
| 2015-10-23 | 355 | 356 | 350 | 354 | 25,100 | 354 |
| 2015-10-22 | 352 | 355 | 351 | 351 | 2,100 | 351 |
| 2015-10-21 | 352 | 355 | 349 | 353 | 6,000 | 353 |
| 2015-10-20 | 352 | 360 | 352 | 352 | 5,000 | 352 |
| 2015-10-19 | 353 | 359 | 348 | 352 | 13,700 | 352 |
| 2015-10-16 | 352 | 354 | 350 | 353 | 2,900 | 353 |
| 2015-10-15 | 354 | 354 | 351 | 353 | 2,200 | 353 |
| 2015-10-14 | 355 | 355 | 350 | 350 | 10,700 | 350 |
| 2015-10-13 | 353 | 355 | 353 | 355 | 8,700 | 355 |
| 2015-10-09 | 349 | 352 | 347 | 352 | 4,400 | 352 |
| 2015-10-08 | 353 | 353 | 349 | 349 | 2,200 | 349 |
| 2015-10-07 | 345 | 348 | 341 | 345 | 9,700 | 345 |
| 2015-10-06 | 350 | 351 | 342 | 346 | 11,400 | 346 |
| 2015-10-05 | 345 | 361 | 345 | 351 | 3,800 | 351 |
| 2015-10-02 | 355 | 355 | 342 | 353 | 5,800 | 353 |
| 2015-10-01 | 362 | 370 | 345 | 358 | 6,400 | 358 |
| 2015-09-30 | 379 | 381 | 361 | 365 | 20,300 | 365 |
| 2015-09-29 | 345 | 405 | 342 | 363 | 157,000 | 363 |
| 2015-09-28 | 339 | 341 | 335 | 338 | 3,700 | 338 |
| 2015-09-25 | 339 | 342 | 333 | 334 | 3,400 | 334 |
| 2015-09-24 | 350 | 351 | 340 | 341 | 1,900 | 341 |
| 2015-09-18 | 354 | 359 | 354 | 359 | 200 | 359 |
| 2015-09-17 | 357 | 359 | 357 | 357 | 1,400 | 357 |
| 2015-09-16 | 365 | 365 | 356 | 358 | 1,700 | 358 |
| 2015-09-15 | 360 | 360 | 358 | 358 | 500 | 358 |
| 2015-09-14 | 362 | 363 | 357 | 363 | 1,700 | 363 |
| 2015-09-11 | 364 | 364 | 349 | 353 | 2,800 | 353 |
| 2015-09-10 | 354 | 354 | 344 | 348 | 1,700 | 348 |
| 2015-09-09 | 343 | 344 | 336 | 340 | 4,100 | 340 |
| 2015-09-08 | 334 | 340 | 334 | 335 | 2,500 | 335 |
| 2015-09-07 | 333 | 333 | 329 | 331 | 7,700 | 331 |
| 2015-09-04 | 350 | 353 | 334 | 340 | 9,400 | 340 |
| 2015-09-03 | 350 | 355 | 350 | 352 | 700 | 352 |
| 2015-09-02 | 340 | 350 | 339 | 347 | 5,700 | 347 |
| 2015-09-01 | 361 | 365 | 350 | 352 | 8,100 | 352 |
| 2015-08-31 | 378 | 379 | 365 | 366 | 10,500 | 366 |
| 2015-08-28 | 362 | 384 | 360 | 377 | 6,500 | 377 |
| 2015-08-27 | 350 | 362 | 350 | 352 | 8,400 | 352 |
| 2015-08-26 | 330 | 349 | 330 | 335 | 8,500 | 335 |
| 2015-08-25 | 333 | 364 | 305 | 320 | 39,900 | 320 |
| 2015-08-24 | 402 | 411 | 350 | 350 | 36,900 | 350 |
| 2015-08-21 | 420 | 420 | 411 | 412 | 11,100 | 412 |
| 2015-08-20 | 417 | 435 | 417 | 421 | 10,200 | 421 |
| 2015-08-19 | 423 | 425 | 420 | 420 | 7,700 | 420 |
| 2015-08-18 | 433 | 433 | 422 | 426 | 4,400 | 426 |
| 2015-08-17 | 428 | 431 | 428 | 430 | 3,100 | 430 |
| 2015-08-14 | 432 | 432 | 427 | 427 | 8,100 | 427 |
| 2015-08-13 | 432 | 436 | 432 | 432 | 3,200 | 432 |
| 2015-08-12 | 433 | 439 | 433 | 434 | 2,100 | 434 |
| 2015-08-11 | 442 | 442 | 431 | 434 | 6,700 | 434 |
| 2015-08-10 | 437 | 437 | 433 | 435 | 4,900 | 435 |
| 2015-08-07 | 437 | 439 | 435 | 437 | 2,600 | 437 |
| 2015-08-06 | 438 | 443 | 438 | 438 | 4,100 | 438 |
| 2015-08-05 | 438 | 441 | 437 | 441 | 2,600 | 441 |
| 2015-08-04 | 447 | 447 | 437 | 438 | 5,900 | 438 |
| 2015-08-03 | 445 | 453 | 440 | 447 | 36,400 | 447 |
| 2015-07-31 | 460 | 471 | 454 | 470 | 12,600 | 470 |
| 2015-07-30 | 464 | 464 | 456 | 464 | 16,600 | 464 |
| 2015-07-29 | 476 | 476 | 460 | 467 | 21,700 | 467 |
| 2015-07-28 | 468 | 476 | 462 | 473 | 74,800 | 473 |
| 2015-07-27 | 438 | 495 | 438 | 461 | 239,800 | 461 |
| 2015-07-24 | 435 | 439 | 434 | 435 | 11,500 | 435 |
| 2015-07-23 | 434 | 436 | 433 | 434 | 8,000 | 434 |
| 2015-07-22 | 439 | 440 | 432 | 437 | 8,000 | 437 |
| 2015-07-21 | 439 | 441 | 434 | 439 | 10,000 | 439 |
| 2015-07-17 | 436 | 440 | 432 | 438 | 7,600 | 438 |
| 2015-07-16 | 437 | 440 | 431 | 436 | 7,900 | 436 |
| 2015-07-15 | 438 | 440 | 436 | 436 | 6,200 | 436 |
| 2015-07-14 | 439 | 442 | 431 | 442 | 11,800 | 442 |
| 2015-07-13 | 433 | 434 | 424 | 431 | 3,900 | 431 |
| 2015-07-10 | 420 | 437 | 419 | 420 | 17,400 | 420 |
| 2015-07-09 | 423 | 430 | 401 | 428 | 35,800 | 428 |
| 2015-07-08 | 445 | 445 | 426 | 437 | 29,500 | 437 |
| 2015-07-07 | 442 | 450 | 437 | 440 | 13,700 | 440 |
| 2015-07-06 | 436 | 459 | 433 | 441 | 22,700 | 441 |
| 2015-07-03 | 436 | 468 | 435 | 444 | 47,700 | 444 |
| 2015-07-02 | 437 | 442 | 437 | 438 | 6,000 | 438 |
| 2015-07-01 | 440 | 441 | 432 | 437 | 8,600 | 437 |
| 2015-06-30 | 432 | 440 | 432 | 435 | 10,800 | 435 |
| 2015-06-29 | 436 | 440 | 430 | 432 | 25,800 | 432 |
| 2015-06-26 | 450 | 455 | 445 | 447 | 16,500 | 447 |
| 2015-06-25 | 455 | 460 | 446 | 452 | 16,000 | 452 |
| 2015-06-24 | 452 | 456 | 451 | 456 | 16,000 | 456 |
| 2015-06-23 | 459 | 459 | 450 | 455 | 13,500 | 455 |
| 2015-06-22 | 448 | 459 | 448 | 455 | 20,100 | 455 |
| 2015-06-19 | 447 | 449 | 440 | 446 | 24,300 | 446 |
| 2015-06-18 | 457 | 457 | 448 | 451 | 23,600 | 451 |
| 2015-06-17 | 457 | 461 | 455 | 458 | 11,800 | 458 |
| 2015-06-16 | 467 | 469 | 455 | 458 | 43,700 | 458 |
| 2015-06-15 | 466 | 475 | 465 | 475 | 17,500 | 475 |
| 2015-06-12 | 478 | 478 | 464 | 468 | 25,000 | 468 |
| 2015-06-11 | 475 | 476 | 470 | 470 | 20,300 | 470 |
| 2015-06-10 | 474 | 483 | 469 | 475 | 26,300 | 475 |
| 2015-06-09 | 496 | 497 | 468 | 482 | 81,000 | 482 |
| 2015-06-08 | 501 | 506 | 495 | 498 | 60,100 | 498 |
| 2015-06-05 | 489 | 529 | 487 | 515 | 386,600 | 515 |
| 2015-06-04 | 492 | 493 | 484 | 485 | 152,100 | 485 |
| 2015-06-03 | 496 | 496 | 482 | 495 | 55,600 | 495 |
| 2015-06-02 | 505 | 507 | 490 | 498 | 65,500 | 498 |
| 2015-06-01 | 521 | 522 | 497 | 505 | 117,500 | 505 |
| 2015-05-29 | 539 | 544 | 496 | 505 | 314,700 | 505 |
| 2015-05-28 | 615 | 675 | 536 | 569 | 385,400 | 569 |
| 2015-05-27 | 653 | 692 | 548 | 605 | 2,001,300 | 605 |
| 2015-05-26 | 563 | 603 | 563 | 603 | 556,000 | 603 |
| 2015-05-25 | 417 | 503 | 417 | 503 | 185,300 | 503 |
| 2015-05-22 | 420 | 424 | 420 | 423 | 1,900 | 423 |
| 2015-05-21 | 425 | 425 | 416 | 418 | 6,800 | 418 |
| 2015-05-20 | 423 | 425 | 418 | 425 | 8,300 | 425 |
| 2015-05-19 | 424 | 429 | 401 | 425 | 19,800 | 425 |
| 2015-05-18 | 433 | 433 | 420 | 432 | 13,000 | 432 |
| 2015-05-15 | 431 | 435 | 426 | 435 | 5,500 | 435 |
| 2015-05-14 | 437 | 438 | 430 | 431 | 1,100 | 431 |
| 2015-05-13 | 440 | 440 | 428 | 428 | 4,100 | 428 |
| 2015-05-12 | 439 | 439 | 430 | 432 | 4,700 | 432 |
| 2015-05-11 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2015-05-08 | 429 | 438 | 429 | 437 | 3,300 | 437 |
| 2015-05-07 | 434 | 436 | 426 | 435 | 2,200 | 435 |
| 2015-05-01 | 431 | 435 | 431 | 435 | 12,600 | 435 |
| 2015-04-30 | 426 | 433 | 424 | 433 | 6,000 | 433 |
| 2015-04-28 | 425 | 433 | 424 | 426 | 15,100 | 426 |
| 2015-04-27 | 442 | 443 | 437 | 439 | 4,200 | 439 |
| 2015-04-24 | 439 | 442 | 436 | 442 | 5,500 | 442 |
| 2015-04-23 | 442 | 442 | 437 | 440 | 3,800 | 440 |
| 2015-04-22 | 441 | 442 | 436 | 436 | 5,100 | 436 |
| 2015-04-21 | 438 | 442 | 432 | 442 | 8,300 | 442 |
| 2015-04-20 | 447 | 453 | 435 | 436 | 10,000 | 436 |
| 2015-04-17 | 451 | 452 | 445 | 448 | 7,800 | 448 |
| 2015-04-16 | 463 | 468 | 451 | 459 | 23,600 | 459 |
| 2015-04-15 | 434 | 465 | 434 | 461 | 17,200 | 461 |
| 2015-04-14 | 441 | 442 | 436 | 438 | 4,000 | 438 |
| 2015-04-13 | 438 | 442 | 434 | 442 | 3,100 | 442 |
| 2015-04-10 | 433 | 438 | 430 | 438 | 3,100 | 438 |
| 2015-04-09 | 433 | 437 | 428 | 437 | 6,000 | 437 |
| 2015-04-08 | 426 | 429 | 425 | 426 | 3,800 | 426 |
| 2015-04-07 | 423 | 434 | 423 | 423 | 3,600 | 423 |
| 2015-04-06 | 423 | 430 | 423 | 423 | 5,900 | 423 |
| 2015-04-03 | 427 | 434 | 425 | 426 | 5,200 | 426 |
| 2015-04-02 | 427 | 431 | 423 | 431 | 4,000 | 431 |
| 2015-04-01 | 431 | 433 | 428 | 431 | 8,100 | 431 |
| 2015-03-31 | 450 | 450 | 434 | 437 | 4,300 | 437 |
| 2015-03-30 | 450 | 457 | 447 | 447 | 12,100 | 447 |
| 2015-03-27 | 440 | 445 | 428 | 439 | 6,300 | 439 |
| 2015-03-26 | 438 | 443 | 438 | 443 | 3,000 | 443 |
| 2015-03-25 | 440 | 445 | 436 | 445 | 5,000 | 445 |
| 2015-03-24 | 444 | 446 | 434 | 436 | 8,100 | 436 |
| 2015-03-23 | 446 | 450 | 445 | 445 | 3,100 | 445 |
| 2015-03-20 | 440 | 446 | 434 | 446 | 6,100 | 446 |
| 2015-03-19 | 442 | 443 | 440 | 440 | 6,500 | 440 |
| 2015-03-18 | 430 | 436 | 430 | 435 | 8,900 | 435 |
| 2015-03-17 | 440 | 440 | 430 | 434 | 18,900 | 434 |
| 2015-03-16 | 450 | 457 | 440 | 441 | 32,900 | 441 |
| 2015-03-13 | 453 | 463 | 452 | 458 | 10,400 | 458 |
| 2015-03-12 | 454 | 462 | 454 | 458 | 7,400 | 458 |
| 2015-03-11 | 451 | 465 | 450 | 457 | 8,700 | 457 |
| 2015-03-10 | 467 | 467 | 455 | 456 | 11,200 | 456 |
| 2015-03-09 | 463 | 463 | 458 | 463 | 3,800 | 463 |
| 2015-03-06 | 461 | 465 | 458 | 462 | 6,900 | 462 |
| 2015-03-05 | 457 | 462 | 457 | 462 | 3,400 | 462 |
| 2015-03-04 | 459 | 461 | 458 | 461 | 3,200 | 461 |
| 2015-03-03 | 467 | 468 | 460 | 460 | 7,500 | 460 |
| 2015-03-02 | 461 | 467 | 460 | 467 | 9,300 | 467 |
| 2015-02-27 | 460 | 465 | 460 | 464 | 10,400 | 464 |
| 2015-02-26 | 469 | 469 | 465 | 465 | 2,200 | 465 |
| 2015-02-25 | 463 | 470 | 463 | 465 | 7,600 | 465 |
| 2015-02-24 | 462 | 466 | 459 | 463 | 15,000 | 463 |
| 2015-02-23 | 463 | 473 | 463 | 466 | 11,000 | 466 |
| 2015-02-20 | 460 | 463 | 460 | 460 | 8,400 | 460 |
| 2015-02-19 | 460 | 470 | 457 | 463 | 18,200 | 463 |
| 2015-02-18 | 455 | 462 | 455 | 460 | 14,800 | 460 |
| 2015-02-17 | 451 | 460 | 451 | 458 | 15,400 | 458 |
| 2015-02-16 | 470 | 475 | 451 | 451 | 36,600 | 451 |
| 2015-02-13 | 479 | 485 | 473 | 475 | 13,600 | 475 |
| 2015-02-12 | 482 | 486 | 479 | 479 | 16,000 | 479 |
| 2015-02-10 | 490 | 490 | 475 | 480 | 23,800 | 480 |
| 2015-02-09 | 500 | 500 | 483 | 490 | 9,100 | 490 |
| 2015-02-06 | 500 | 500 | 483 | 495 | 18,100 | 495 |
| 2015-02-05 | 517 | 517 | 485 | 485 | 18,400 | 485 |
| 2015-02-04 | 519 | 519 | 493 | 507 | 39,600 | 507 |
| 2015-02-03 | 500 | 504 | 477 | 486 | 62,000 | 486 |
| 2015-02-02 | 500 | 519 | 500 | 500 | 172,700 | 500 |
| 2015-01-30 | 615 | 618 | 600 | 600 | 55,000 | 600 |
| 2015-01-29 | 628 | 665 | 624 | 631 | 125,000 | 631 |
| 2015-01-28 | 610 | 618 | 593 | 618 | 108,200 | 618 |
| 2015-01-27 | 574 | 640 | 557 | 620 | 290,000 | 620 |
| 2015-01-26 | 556 | 556 | 531 | 549 | 45,300 | 549 |
| 2015-01-23 | 557 | 566 | 551 | 565 | 35,300 | 565 |
| 2015-01-22 | 541 | 555 | 538 | 541 | 72,000 | 541 |
| 2015-01-21 | 560 | 642 | 560 | 571 | 297,800 | 571 |
| 2015-01-20 | 533 | 555 | 527 | 550 | 44,200 | 550 |
| 2015-01-19 | 536 | 567 | 522 | 549 | 66,500 | 549 |
| 2015-01-16 | 560 | 561 | 521 | 546 | 86,900 | 546 |
| 2015-01-15 | 578 | 590 | 555 | 560 | 88,700 | 560 |
| 2015-01-14 | 602 | 620 | 591 | 597 | 40,200 | 597 |
| 2015-01-13 | 619 | 625 | 590 | 610 | 93,300 | 610 |
| 2015-01-09 | 660 | 665 | 615 | 622 | 102,600 | 622 |
| 2015-01-08 | 662 | 685 | 650 | 652 | 74,500 | 652 |
| 2015-01-07 | 652 | 680 | 644 | 672 | 94,300 | 672 |
| 2015-01-06 | 666 | 686 | 647 | 662 | 112,100 | 662 |
| 2015-01-05 | 696 | 697 | 662 | 676 | 157,800 | 676 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
