1. HOME >
  2. 株価時系列 >
  3. 7939 >
  4. 2016年

7939 (株)研創 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303873923853862,300386
2016-12-293923923843904,700390
2016-12-283853863803864,400386
2016-12-273793833793836,800383
2016-12-263803853803833,800383
2016-12-223863883743785,800378
2016-12-213903903843904,600390
2016-12-203943943873892,800389
2016-12-193913913853862,800386
2016-12-163923983853921,800392
2016-12-153983983883922,400392
2016-12-144004083833989,000398
2016-12-1338140038139817,400398
2016-12-123763823763763,300376
2016-12-093763803743743,300374
2016-12-083783813753753,400375
2016-12-0737738637537520,700375
2016-12-063783783763782,300378
2016-12-053793863743795,700379
2016-12-023743743743742,200374
2016-12-0137237436937411,400374
2016-11-303653703653674,000367
2016-11-2936737136737110,300371
2016-11-283703703643653,900365
2016-11-2536937336036411,800364
2016-11-243513603513608,400360
2016-11-223513513493501,600350
2016-11-213533553513514,200351
2016-11-183503533503534,300353
2016-11-173523523523522,400352
2016-11-163483533483511,600351
2016-11-153513583513522,100352
2016-11-1435535935435420,600354
2016-11-1135935934634710,500347
2016-11-103603603583581,600358
2016-11-093513523403416,600341
2016-11-08355356351351600351
2016-11-07358358358358300358
2016-11-043553603443526,800352
2016-11-023583583523522,500352
2016-11-013573593553594,000359
2016-10-3135635934835213,700352
2016-10-2836036235636211,100362
2016-10-273593603553608,400360
2016-10-26357357357357400357
2016-10-253593593513553,200355
2016-10-243513543513521,600352
2016-10-213493493493492,400349
2016-10-20347350347350500350
2016-10-193483503483505,100350
2016-10-173483483483484,000348
2016-10-133553553503505,900350
2016-10-123503533503532,300353
2016-10-113553553483504,400350
2016-10-073533553523551,100355
2016-10-063513583503573,100357
2016-10-053523553523531,500353
2016-10-033513533513531,400353
2016-09-293503523503501,400350
2016-09-283503503433503,200350
2016-09-273483483403422,400342
2016-09-263453463403461,100346
2016-09-233413423413412,500341
2016-09-21342342341341900341
2016-09-203463463303416,100341
2016-09-163503513463463,600346
2016-09-153513563483524,400352
2016-09-143523533513514,400351
2016-09-133513523453528,000352
2016-09-123503503463507,400350
2016-09-0934234834234811,000348
2016-09-083393433393421,800342
2016-09-073403403383386,100338
2016-09-063413423403405,000340
2016-09-05340341340341300341
2016-09-0233734133734113,200341
2016-09-013353383353372,300337
2016-08-313373393373374,900337
2016-08-30340340337337500337
2016-08-29340340340340500340
2016-08-26336338336338500338
2016-08-25334336334335500335
2016-08-243333373333353,200335
2016-08-233333363333361,700336
2016-08-22331338331333700333
2016-08-193353353333352,600335
2016-08-183333353313351,700335
2016-08-17335335335335300335
2016-08-163383383343342,200334
2016-08-153443463383382,200338
2016-08-123463463383383,000338
2016-08-103453453363422,400342
2016-08-093333473333391,800339
2016-08-0833234833233910,100339
2016-08-053283303283301,600330
2016-08-043373383313387,000338
2016-08-03330334330333700333
2016-08-023283333233332,700333
2016-08-0132133431533010,900330
2016-07-293273273103138,400313
2016-07-283203263193193,900319
2016-07-273233233113123,600312
2016-07-263103153103153,900315
2016-07-253183183163184,100318
2016-07-223253253183185,200318
2016-07-21324324316320800320
2016-07-203223223193211,100321
2016-07-19323325323325300325
2016-07-15323323323323100323
2016-07-143213213203202,100320
2016-07-133253273223224,500322
2016-07-123173223143207,100320
2016-07-113123143083143,600314
2016-07-083093133033035,000303
2016-07-073063093063093,600309
2016-07-063093093063061,600306
2016-07-053093093073091,100309
2016-07-043073103073092,300309
2016-07-013053073053074,200307
2016-06-303003073003062,400306
2016-06-293003033003003,700300
2016-06-28292300292300500300
2016-06-272963002963002,100300
2016-06-2430130728628914,800289
2016-06-233063093063091,400309
2016-06-223113113103112,100311
2016-06-21313313313313500313
2016-06-203093183093172,200317
2016-06-173103133103101,800310
2016-06-163073113053055,200305
2016-06-153043153043153,700315
2016-06-1432832829830117,400301
2016-06-133323323233257,700325
2016-06-103273333273317,200331
2016-06-09326327325327600327
2016-06-083263263263261,200326
2016-06-073223263223262,500326
2016-06-063213233213222,800322
2016-06-033263293263294,900329
2016-06-023263263253251,400325
2016-06-013233253233253,700325
2016-05-313253253223231,400323
2016-05-303223233223231,900323
2016-05-273233233223221,900322
2016-05-263223223203211,700321
2016-05-253213253213251,600325
2016-05-243253253213211,300321
2016-05-233213243203201,700320
2016-05-203233253213211,300321
2016-05-19321323321323400323
2016-05-183213223173203,400320
2016-05-173243243203214,200321
2016-05-1632733332032611,300326
2016-05-13340340332335900335
2016-05-123423423313391,900339
2016-05-113413413333342,600334
2016-05-1032636032533327,400333
2016-05-093183193183181,300318
2016-05-063153153123142,000314
2016-05-023153153153151,900315
2016-04-283203203163183,500318
2016-04-273223233193191,200319
2016-04-263213233173172,500317
2016-04-253243243173183,300318
2016-04-223203213193205,000320
2016-04-213203303203217,300321
2016-04-203303313243285,600328
2016-04-1931932431732415,600324
2016-04-183143173123174,200317
2016-04-153173173133141,900314
2016-04-143213213093165,100316
2016-04-133223223203201,200320
2016-04-123213213143143,500314
2016-04-113183183093132,300313
2016-04-083073163043102,800310
2016-04-073193193123121,200312
2016-04-063073163073161,700316
2016-04-053123133123131,300313
2016-04-043173203173171,700317
2016-04-013273273143174,300317
2016-03-313303303223262,400326
2016-03-303243303233306,700330
2016-03-29325327324326900326
2016-03-283313353283301,300330
2016-03-253323353303302,800330
2016-03-243343353323351,000335
2016-03-23331332330332700332
2016-03-223293333293311,300331
2016-03-183273323263284,700328
2016-03-173343353293291,600329
2016-03-163283343273345,800334
2016-03-153363363273284,300328
2016-03-143273323273286,200328
2016-03-113423423273289,600328
2016-03-103343343163306,100330
2016-03-093163343163345,200334
2016-03-083243243173192,100319
2016-03-073223223163173,300317
2016-03-043133193123149,900314
2016-03-033193193193191,000319
2016-03-023103203103142,900314
2016-03-013123153063101,600310
2016-02-293243243103102,600310
2016-02-263213213093142,400314
2016-02-2530532330430510,900305
2016-02-243273273093135,400313
2016-02-233443443303305,900330
2016-02-2234834832833120,100331
2016-02-19292365292332175,300332
2016-02-182862972862923,700292
2016-02-17282286282286900286
2016-02-162832872822841,200284
2016-02-1528928926727614,900276
2016-02-1228828826026110,900261
2016-02-103053052892915,100291
2016-02-093053052902957,300295
2016-02-08303309303309500309
2016-02-053083083003043,300304
2016-02-043083123073086,900308
2016-02-033213213073167,800316
2016-02-023223263133218,200321
2016-02-0132133931232016,800320
2016-01-292993072993078,200307
2016-01-282962972952979,000297
2016-01-273003002952996,400299
2016-01-262993002962972,300297
2016-01-252953042952993,400299
2016-01-2228829928829513,400295
2016-01-2129930028528511,800285
2016-01-203183182982994,200299
2016-01-1930030730030714,000307
2016-01-1832132130530812,900308
2016-01-153243283243263,300326
2016-01-143413413273285,300328
2016-01-133283403283404,400340
2016-01-123483483273275,600327
2016-01-083403443383441,900344
2016-01-073433473403403,600340
2016-01-063523523433435,500343
2016-01-053503523453492,700349
2016-01-043523523433504,500350

分割・併合履歴 ： [1991-03-26]1株→1.1株