研創(7939)の株価時系列情報
研創(7939)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 361 | 375 | 360 | 362 | 11,000 |
| 2005/12/29 | 361 | 395 | 361 | 388 | 49,000 |
| 2005/12/28 | 360 | 360 | 358 | 358 | 10,000 |
| 2005/12/27 | 350 | 350 | 350 | 350 | 3,000 |
| 2005/12/26 | 340 | 350 | 340 | 350 | 8,000 |
| 2005/12/22 | 350 | 350 | 340 | 340 | 9,000 |
| 2005/12/20 | 363 | 363 | 348 | 348 | 4,000 |
| 2005/12/19 | 363 | 363 | 363 | 363 | 3,000 |
| 2005/12/16 | 361 | 361 | 361 | 361 | 1,000 |
| 2005/12/15 | 371 | 371 | 371 | 371 | 2,000 |
| 2005/12/14 | 382 | 382 | 370 | 370 | 25,000 |
| 2005/12/13 | 388 | 388 | 380 | 383 | 3,000 |
| 2005/12/12 | 367 | 380 | 367 | 374 | 38,000 |
| 2005/12/09 | 347 | 369 | 347 | 365 | 19,000 |
| 2005/12/08 | 346 | 355 | 346 | 348 | 18,000 |
| 2005/12/07 | 348 | 348 | 345 | 345 | 4,000 |
| 2005/12/06 | 350 | 350 | 341 | 345 | 8,000 |
| 2005/12/05 | 346 | 361 | 335 | 335 | 25,000 |
| 2005/12/02 | 326 | 336 | 325 | 326 | 12,000 |
| 2005/12/01 | 330 | 340 | 321 | 323 | 180,000 |
| 2005/11/30 | 339 | 339 | 318 | 318 | 11,000 |
| 2005/11/29 | 335 | 335 | 334 | 335 | 4,000 |
| 2005/11/28 | 339 | 339 | 338 | 338 | 6,000 |
| 2005/11/25 | 346 | 346 | 340 | 340 | 5,000 |
| 2005/11/24 | 348 | 351 | 345 | 351 | 6,000 |
| 2005/11/22 | 360 | 360 | 343 | 348 | 18,000 |
| 2005/11/21 | 360 | 389 | 350 | 350 | 60,000 |
| 2005/11/18 | 321 | 395 | 321 | 350 | 125,000 |
| 2005/11/17 | 318 | 318 | 316 | 316 | 7,000 |
| 2005/11/16 | 321 | 321 | 319 | 319 | 2,000 |
| 2005/11/15 | 322 | 323 | 322 | 323 | 2,000 |
| 2005/11/14 | 318 | 328 | 318 | 319 | 11,000 |
| 2005/11/10 | 318 | 318 | 315 | 316 | 11,000 |
| 2005/11/09 | 323 | 323 | 318 | 318 | 5,000 |
| 2005/11/08 | 320 | 325 | 318 | 318 | 15,000 |
| 2005/11/07 | 314 | 320 | 314 | 320 | 11,000 |
| 2005/11/04 | 338 | 340 | 337 | 339 | 8,000 |
| 2005/10/31 | 333 | 333 | 333 | 333 | 1,000 |
| 2005/10/28 | 333 | 333 | 333 | 333 | 1,000 |
| 2005/10/27 | 334 | 334 | 334 | 334 | 1,000 |
| 2005/10/26 | 330 | 335 | 330 | 335 | 2,000 |
| 2005/10/25 | 330 | 334 | 330 | 334 | 2,000 |
| 2005/10/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/10/21 | 325 | 325 | 325 | 325 | 12,000 |
| 2005/10/20 | 325 | 325 | 325 | 325 | 5,000 |
| 2005/10/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/10/18 | 325 | 325 | 325 | 325 | 5,000 |
| 2005/10/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/10/12 | 335 | 335 | 325 | 325 | 2,000 |
| 2005/10/11 | 337 | 337 | 336 | 336 | 3,000 |
| 2005/10/06 | 330 | 348 | 327 | 348 | 9,000 |
| 2005/10/05 | 327 | 327 | 327 | 327 | 3,000 |
| 2005/10/04 | 327 | 327 | 327 | 327 | 10,000 |
| 2005/09/30 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/09/29 | 333 | 333 | 333 | 333 | 1,000 |
| 2005/09/28 | 332 | 335 | 332 | 335 | 2,000 |
| 2005/09/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/09/26 | 331 | 331 | 331 | 331 | 1,000 |
| 2005/09/22 | 340 | 340 | 325 | 325 | 10,000 |
| 2005/09/21 | 357 | 357 | 342 | 342 | 4,000 |
| 2005/09/20 | 340 | 359 | 340 | 359 | 10,000 |
| 2005/09/16 | 335 | 350 | 335 | 335 | 11,000 |
| 2005/09/15 | 330 | 335 | 330 | 335 | 4,000 |
| 2005/09/13 | 332 | 332 | 330 | 330 | 7,000 |
| 2005/09/12 | 328 | 329 | 326 | 328 | 13,000 |
| 2005/09/09 | 314 | 318 | 314 | 316 | 4,000 |
| 2005/09/08 | 326 | 329 | 311 | 329 | 14,000 |
| 2005/09/07 | 339 | 339 | 318 | 325 | 9,000 |
| 2005/09/06 | 369 | 369 | 325 | 350 | 24,000 |
| 2005/09/05 | 313 | 380 | 313 | 380 | 38,000 |
| 2005/09/02 | 310 | 310 | 305 | 305 | 5,000 |
| 2005/09/01 | 299 | 310 | 299 | 310 | 5,000 |
| 2005/08/30 | 290 | 299 | 290 | 299 | 8,000 |
| 2005/08/29 | 291 | 295 | 291 | 295 | 12,000 |
| 2005/08/26 | 290 | 290 | 290 | 290 | 4,000 |
| 2005/08/25 | 285 | 287 | 285 | 287 | 8,000 |
| 2005/08/24 | 285 | 285 | 283 | 285 | 10,000 |
| 2005/08/23 | 291 | 298 | 285 | 285 | 31,000 |
| 2005/08/22 | 285 | 289 | 285 | 289 | 5,000 |
| 2005/08/19 | 285 | 285 | 285 | 285 | 2,000 |
| 2005/08/18 | 285 | 289 | 285 | 289 | 2,000 |
| 2005/08/17 | 290 | 290 | 285 | 285 | 3,000 |
| 2005/08/16 | 285 | 289 | 285 | 285 | 12,000 |
| 2005/08/15 | 300 | 301 | 300 | 301 | 6,000 |
| 2005/08/12 | 285 | 285 | 285 | 285 | 2,000 |
| 2005/08/11 | 285 | 285 | 285 | 285 | 3,000 |
| 2005/08/10 | 283 | 285 | 283 | 285 | 8,000 |
| 2005/08/09 | 283 | 283 | 283 | 283 | 1,000 |
| 2005/08/08 | 285 | 285 | 285 | 285 | 3,000 |
| 2005/08/04 | 283 | 285 | 280 | 285 | 12,000 |
| 2005/08/03 | 284 | 284 | 282 | 282 | 8,000 |
| 2005/08/02 | 295 | 310 | 295 | 300 | 21,000 |
| 2005/08/01 | 288 | 296 | 288 | 296 | 59,000 |
| 2005/07/29 | 289 | 290 | 289 | 290 | 6,000 |
| 2005/07/28 | 289 | 289 | 289 | 289 | 1,000 |
| 2005/07/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/07/26 | 290 | 290 | 290 | 290 | 3,000 |
| 2005/07/25 | 288 | 288 | 288 | 288 | 2,000 |
| 2005/07/22 | 286 | 286 | 283 | 283 | 8,000 |
| 2005/07/21 | 291 | 291 | 291 | 291 | 4,000 |
| 2005/07/20 | 290 | 290 | 290 | 290 | 4,000 |
| 2005/07/19 | 287 | 288 | 287 | 288 | 2,000 |
| 2005/07/14 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/07/13 | 283 | 283 | 282 | 282 | 2,000 |
| 2005/07/11 | 300 | 301 | 300 | 300 | 21,000 |
| 2005/07/08 | 290 | 300 | 288 | 300 | 37,000 |
| 2005/07/07 | 283 | 288 | 283 | 288 | 4,000 |
| 2005/07/06 | 283 | 283 | 283 | 283 | 3,000 |
| 2005/07/05 | 286 | 287 | 284 | 284 | 6,000 |
| 2005/06/30 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/06/29 | 282 | 282 | 282 | 282 | 7,000 |
| 2005/06/28 | 282 | 282 | 282 | 282 | 1,000 |
| 2005/06/27 | 291 | 291 | 290 | 291 | 4,000 |
| 2005/06/24 | 291 | 291 | 291 | 291 | 1,000 |
| 2005/06/23 | 309 | 309 | 305 | 305 | 3,000 |
| 2005/06/22 | 314 | 324 | 310 | 310 | 8,000 |
| 2005/06/21 | 300 | 320 | 300 | 310 | 18,000 |
| 2005/06/20 | 292 | 297 | 292 | 297 | 8,000 |
| 2005/06/17 | 286 | 290 | 286 | 290 | 3,000 |
| 2005/06/16 | 285 | 286 | 285 | 286 | 10,000 |
| 2005/06/14 | 281 | 281 | 281 | 281 | 2,000 |
| 2005/06/13 | 282 | 282 | 282 | 282 | 1,000 |
| 2005/06/10 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/06/08 | 280 | 280 | 277 | 277 | 6,000 |
| 2005/06/07 | 289 | 289 | 280 | 280 | 4,000 |
| 2005/06/06 | 277 | 287 | 277 | 287 | 10,000 |
| 2005/06/03 | 259 | 262 | 259 | 262 | 3,000 |
| 2005/06/01 | 262 | 262 | 262 | 262 | 2,000 |
| 2005/05/31 | 262 | 262 | 262 | 262 | 4,000 |
| 2005/05/30 | 262 | 262 | 261 | 262 | 4,000 |
| 2005/05/27 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/05/25 | 290 | 290 | 270 | 270 | 5,000 |
| 2005/05/23 | 225 | 225 | 225 | 225 | 1,000 |
| 2005/05/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/05/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/05/09 | 261 | 286 | 261 | 261 | 6,000 |
| 2005/05/02 | 251 | 251 | 250 | 250 | 2,000 |
| 2005/04/27 | 245 | 250 | 245 | 250 | 3,000 |
| 2005/04/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/04/22 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/04/19 | 235 | 235 | 235 | 235 | 2,000 |
| 2005/04/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/04/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/04/08 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/04/07 | 274 | 274 | 273 | 273 | 2,000 |
| 2005/04/05 | 265 | 266 | 265 | 266 | 3,000 |
| 2005/04/04 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/03/29 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/03/24 | 272 | 276 | 272 | 276 | 2,000 |
| 2005/03/23 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/03/18 | 276 | 282 | 276 | 282 | 4,000 |
| 2005/03/16 | 289 | 289 | 289 | 289 | 3,000 |
| 2005/03/08 | 291 | 291 | 291 | 291 | 3,000 |
| 2005/03/07 | 250 | 252 | 250 | 251 | 8,000 |
| 2005/03/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/03/03 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/03/02 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/02/28 | 251 | 251 | 250 | 250 | 4,000 |
| 2005/02/25 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/02/24 | 241 | 241 | 241 | 241 | 2,000 |
| 2005/02/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/02/18 | 226 | 226 | 226 | 226 | 1,000 |
| 2005/02/16 | 230 | 230 | 223 | 223 | 4,000 |
| 2005/02/15 | 234 | 234 | 232 | 232 | 3,000 |
| 2005/02/14 | 241 | 241 | 241 | 241 | 2,000 |
| 2005/02/10 | 242 | 242 | 235 | 236 | 11,000 |
| 2005/02/09 | 231 | 233 | 231 | 233 | 4,000 |
| 2005/02/08 | 216 | 227 | 216 | 227 | 6,000 |
| 2005/02/04 | 213 | 213 | 213 | 213 | 1,000 |
| 2005/02/03 | 209 | 209 | 209 | 209 | 1,000 |
| 2005/02/01 | 195 | 195 | 193 | 195 | 3,000 |
| 2005/01/31 | 190 | 190 | 190 | 190 | 14,000 |
| 2005/01/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/01/26 | 189 | 189 | 187 | 187 | 4,000 |
| 2005/01/25 | 180 | 188 | 180 | 188 | 3,000 |
| 2005/01/19 | 188 | 188 | 188 | 188 | 5,000 |
| 2005/01/12 | 192 | 192 | 188 | 188 | 2,000 |
| 2005/01/11 | 185 | 192 | 185 | 192 | 5,000 |
| 2005/01/07 | 184 | 184 | 184 | 184 | 2,000 |
| 2005/01/06 | 180 | 180 | 180 | 180 | 2,000 |
| 2005/01/05 | 188 | 188 | 188 | 188 | 1,000 |