7939 (株)研創の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	524	524	522	524	2,600	524
2023-12-28	518	519	518	519	800	519
2023-12-27	520	520	516	516	3,700	516
2023-12-26	517	519	517	517	2,600	517
2023-12-25	518	518	516	517	3,900	517
2023-12-22	518	519	517	519	1,900	519
2023-12-21	515	518	515	518	2,400	518
2023-12-20	518	518	518	518	1,600	518
2023-12-19	517	518	517	517	1,100	517
2023-12-18	518	518	517	517	600	517
2023-12-15	517	518	517	518	500	518
2023-12-14	518	518	516	516	1,000	516
2023-12-13	519	519	515	515	1,800	515
2023-12-12	518	518	513	516	2,900	516
2023-12-11	517	517	515	515	1,400	515
2023-12-08	518	519	514	518	2,600	518
2023-12-07	519	520	515	516	3,600	516
2023-12-06	517	520	515	520	2,300	520
2023-12-05	518	519	517	517	1,100	517
2023-12-04	519	520	515	520	2,300	520
2023-12-01	519	519	517	519	1,200	519
2023-11-30	517	520	517	520	1,000	520
2023-11-29	518	518	515	518	1,000	518
2023-11-28	518	519	517	518	1,700	518
2023-11-27	520	520	517	517	1,000	517
2023-11-24	516	519	516	519	800	519
2023-11-22	517	517	515	515	400	515
2023-11-21	514	518	514	518	2,500	518
2023-11-20	514	515	514	514	900	514
2023-11-17	514	515	514	515	1,300	515
2023-11-16	516	516	514	514	300	514
2023-11-15	514	516	514	516	600	516
2023-11-14	514	515	512	512	1,200	512
2023-11-13	514	514	512	514	1,800	514
2023-11-10	513	514	510	513	1,100	513
2023-11-09	509	511	508	508	600	508
2023-11-08	510	510	506	507	1,100	507
2023-11-07	505	508	503	508	800	508
2023-11-06	504	505	504	505	600	505
2023-11-02	508	508	501	503	1,600	503
2023-11-01	505	509	505	508	900	508
2023-10-31	507	507	503	504	700	504
2023-10-30	505	510	502	510	7,000	510
2023-10-27	517	517	511	511	1,600	511
2023-10-26	512	516	512	513	1,700	513
2023-10-25	511	515	511	515	8,500	515
2023-10-24	510	513	508	510	1,200	510
2023-10-23	516	516	507	507	1,800	507
2023-10-20	516	519	515	516	1,900	516
2023-10-19	514	518	514	515	900	515
2023-10-18	514	518	513	513	3,400	513
2023-10-17	513	514	512	514	800	514
2023-10-16	514	514	510	514	1,000	514
2023-10-13	513	514	509	514	3,200	514
2023-10-12	517	517	514	517	1,800	517
2023-10-11	518	518	514	517	2,100	517
2023-10-10	513	514	513	513	2,000	513
2023-10-06	510	513	510	513	700	513
2023-10-05	501	510	501	510	600	510
2023-10-04	515	515	498	498	4,800	498
2023-10-03	513	515	510	515	4,500	515
2023-10-02	519	519	516	516	1,100	516
2023-09-29	518	518	514	518	900	518
2023-09-28	516	517	513	513	900	513
2023-09-27	517	517	511	515	1,800	515
2023-09-26	514	520	514	514	1,900	514
2023-09-25	514	514	512	512	1,300	512
2023-09-22	509	514	509	514	1,000	514
2023-09-21	513	515	506	506	1,200	506
2023-09-20	512	514	507	507	800	507
2023-09-19	514	515	512	512	1,300	512
2023-09-15	518	518	512	512	1,100	512
2023-09-14	518	523	512	512	2,100	512
2023-09-13	522	528	513	523	3,600	523
2023-09-12	519	520	510	520	1,800	520
2023-09-11	513	520	506	510	4,800	510
2023-09-08	501	508	501	508	1,600	508
2023-09-07	502	503	500	501	4,100	501
2023-09-06	505	521	501	503	11,700	503
2023-09-05	503	503	500	502	1,200	502
2023-09-04	507	507	500	500	2,500	500
2023-09-01	502	503	501	501	800	501
2023-08-31	502	502	500	502	900	502
2023-08-30	505	505	502	502	1,200	502
2023-08-29	507	509	505	505	1,500	505
2023-08-28	504	510	504	509	2,500	509
2023-08-25	507	514	507	514	2,900	514
2023-08-24	503	507	503	507	600	507
2023-08-23	504	504	502	502	300	502
2023-08-22	502	502	501	501	300	501
2023-08-21	503	503	498	498	1,300	498
2023-08-18	506	506	500	500	2,000	500
2023-08-17	507	507	505	505	200	505
2023-08-16	509	510	502	510	900	510
2023-08-15	512	512	506	510	1,400	510
2023-08-14	508	508	503	503	1,400	503
2023-08-10	511	511	507	507	1,700	507
2023-08-09	508	511	507	511	900	511
2023-08-08	511	511	508	510	900	510
2023-08-07	512	512	506	511	1,300	511
2023-08-04	508	508	508	508	300	508
2023-08-03	514	514	504	508	1,800	508
2023-08-02	511	511	509	509	300	509
2023-08-01	514	514	508	512	1,100	512
2023-07-31	517	520	508	508	2,700	508
2023-07-28	510	510	503	505	2,700	505
2023-07-27	504	505	500	505	3,000	505
2023-07-26	499	499	497	499	1,000	499
2023-07-25	500	500	498	499	800	499
2023-07-24	499	502	494	500	2,100	500
2023-07-21	494	499	491	499	1,100	499
2023-07-20	491	494	487	494	1,400	494
2023-07-19	488	493	486	493	1,500	493
2023-07-18	494	501	488	488	1,200	488
2023-07-14	500	504	491	491	600	491
2023-07-13	507	507	500	500	1,500	500
2023-07-12	505	515	501	507	8,500	507
2023-07-11	500	501	493	497	4,500	497
2023-07-10	499	499	489	491	5,900	491
2023-07-07	486	493	485	492	2,300	492
2023-07-06	489	495	486	486	2,300	486
2023-07-05	487	489	484	488	1,400	488
2023-07-04	482	489	482	486	800	486
2023-07-03	487	490	481	481	2,500	481
2023-06-30	480	483	480	483	1,900	483
2023-06-29	479	480	478	480	1,000	480
2023-06-28	476	479	475	479	500	479
2023-06-27	476	479	474	476	1,200	476
2023-06-26	470	475	470	474	1,700	474
2023-06-23	474	474	469	469	1,900	469
2023-06-22	468	474	468	469	1,600	469
2023-06-21	469	472	468	468	1,500	468
2023-06-20	472	472	466	467	1,800	467
2023-06-19	469	469	466	469	1,800	469
2023-06-16	470	470	466	466	3,200	466
2023-06-15	470	472	468	470	2,600	470
2023-06-14	484	484	470	470	2,900	470
2023-06-13	485	485	466	472	4,900	472
2023-06-12	474	477	470	477	2,400	477
2023-06-09	468	471	467	471	1,000	471
2023-06-08	468	470	463	468	1,300	468
2023-06-07	461	467	461	467	1,300	467
2023-06-06	462	462	460	461	800	461
2023-06-05	467	469	460	462	2,200	462
2023-06-02	461	462	460	462	1,400	462
2023-06-01	463	464	460	464	1,400	464
2023-05-31	462	463	460	463	1,400	463
2023-05-30	465	466	460	461	900	461
2023-05-29	461	469	460	464	3,900	464
2023-05-26	467	467	459	461	4,700	461
2023-05-25	469	469	463	467	2,500	467
2023-05-24	471	471	465	470	4,300	470
2023-05-23	473	473	471	471	1,100	471
2023-05-22	473	475	472	472	1,400	472
2023-05-19	474	479	468	470	4,000	470
2023-05-18	475	478	474	478	1,900	478
2023-05-17	479	483	475	475	2,000	475
2023-05-16	484	484	480	481	1,900	481
2023-05-15	491	491	485	485	2,100	485
2023-05-12	500	500	487	491	4,200	491
2023-05-11	496	503	494	503	3,600	503
2023-05-10	492	494	489	494	1,800	494
2023-05-09	493	493	488	492	3,700	492
2023-05-08	494	495	491	492	2,200	492
2023-05-02	486	490	486	490	1,300	490
2023-05-01	483	495	480	485	3,900	485
2023-04-28	482	484	478	482	2,000	482
2023-04-27	481	481	478	480	1,200	480
2023-04-26	475	480	475	479	1,400	479
2023-04-25	474	479	474	475	15,900	475
2023-04-24	485	485	482	482	900	482
2023-04-21	482	484	480	483	1,500	483
2023-04-20	478	482	477	482	700	482
2023-04-19	481	484	475	482	1,700	482
2023-04-18	478	481	478	481	1,200	481
2023-04-17	475	479	475	478	500	478
2023-04-14	480	480	475	475	600	475
2023-04-13	475	484	475	480	800	480
2023-04-12	483	483	476	481	4,200	481
2023-04-11	488	488	476	477	4,000	477
2023-04-10	479	479	475	477	1,100	477
2023-04-07	475	478	475	478	600	478
2023-04-06	473	478	471	478	1,800	478
2023-04-05	475	477	474	474	1,000	474
2023-04-04	480	480	475	477	1,000	477
2023-04-03	474	480	473	480	3,100	480
2023-03-31	476	481	472	472	2,500	472
2023-03-30	462	476	462	470	11,000	470
2023-03-29	490	501	489	501	7,300	501
2023-03-28	486	492	482	489	6,500	489
2023-03-27	485	496	485	486	4,300	486
2023-03-24	485	488	484	484	2,500	484
2023-03-23	483	486	482	483	1,900	483
2023-03-22	490	490	479	483	2,500	483
2023-03-20	497	525	457	491	22,800	491
2023-03-17	501	501	500	500	900	500
2023-03-16	507	507	498	502	3,200	502
2023-03-15	515	517	502	508	4,400	508
2023-03-14	520	520	515	515	5,300	515
2023-03-13	517	523	516	523	6,400	523
2023-03-10	516	517	516	517	3,400	517
2023-03-09	515	518	515	516	2,600	516
2023-03-08	512	514	509	514	2,400	514
2023-03-07	508	510	507	510	3,400	510
2023-03-06	507	510	506	508	2,000	508
2023-03-03	507	508	506	506	1,600	506
2023-03-02	504	507	504	507	6,700	507
2023-03-01	509	509	503	504	2,400	504
2023-02-28	508	509	506	509	2,500	509
2023-02-27	501	508	501	508	7,300	508
2023-02-24	499	500	497	500	2,500	500
2023-02-22	497	498	495	496	1,400	496
2023-02-21	497	499	494	498	3,000	498
2023-02-20	491	494	490	493	1,400	493
2023-02-17	491	498	490	490	3,600	490
2023-02-16	492	492	489	491	1,900	491
2023-02-15	488	493	488	493	2,900	493
2023-02-14	495	495	489	490	2,600	490
2023-02-13	489	490	488	488	3,300	488
2023-02-10	491	492	488	492	2,300	492
2023-02-09	490	495	487	494	5,400	494
2023-02-08	485	489	484	489	2,900	489
2023-02-07	475	483	475	483	2,500	483
2023-02-06	475	475	468	474	2,300	474
2023-02-03	473	477	471	477	2,000	477
2023-02-02	486	486	473	474	2,800	474
2023-02-01	491	491	479	486	4,200	486
2023-01-31	493	497	478	483	13,100	483
2023-01-30	475	502	475	493	23,500	493
2023-01-27	470	475	466	473	9,300	473
2023-01-26	465	469	463	463	3,100	463
2023-01-25	467	468	464	464	1,900	464
2023-01-24	457	465	457	463	5,300	463
2023-01-23	457	459	457	457	1,200	457
2023-01-20	457	457	453	457	1,200	457
2023-01-19	453	457	453	457	600	457
2023-01-18	452	458	452	453	1,700	453
2023-01-17	455	456	454	455	700	455
2023-01-16	456	456	448	455	2,300	455
2023-01-13	457	457	450	454	4,500	454
2023-01-12	455	456	454	455	5,200	455
2023-01-11	454	454	452	454	3,800	454
2023-01-10	453	453	451	452	3,800	452
2023-01-06	450	451	448	451	1,800	451
2023-01-05	450	452	449	450	4,000	450
2023-01-04	446	449	445	449	2,300	449

分割・併合履歴： [1991-03-26]1株→1.1株

7939 (株)研創 の時系列データ [2023年度]

7939 (株)研創の時系列データ [2023年度]