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 |
---|---|---|---|---|---|
1993/12/28 | 450 | 450 | 450 | 450 | 4,000 |
1993/12/24 | 430 | 430 | 430 | 430 | 1,000 |
1993/12/13 | 440 | 450 | 440 | 450 | 4,000 |
1993/12/08 | 455 | 470 | 450 | 470 | 7,000 |
1993/12/06 | 450 | 450 | 450 | 450 | 1,000 |
1993/12/02 | 450 | 450 | 450 | 450 | 2,000 |
1993/12/01 | 440 | 440 | 440 | 440 | 3,000 |
1993/11/29 | 460 | 460 | 460 | 460 | 5,000 |
1993/11/26 | 450 | 450 | 450 | 450 | 1,000 |
1993/11/24 | 460 | 460 | 450 | 450 | 2,000 |
1993/11/17 | 500 | 500 | 500 | 500 | 1,000 |
1993/11/11 | 450 | 451 | 450 | 451 | 2,000 |
1993/11/08 | 520 | 530 | 520 | 530 | 6,000 |
1993/11/05 | 530 | 530 | 500 | 500 | 3,000 |
1993/11/02 | 550 | 550 | 550 | 550 | 2,000 |
1993/10/27 | 600 | 600 | 600 | 600 | 4,000 |
1993/10/25 | 580 | 580 | 580 | 580 | 1,000 |
1993/10/20 | 552 | 599 | 551 | 551 | 4,000 |
1993/10/15 | 550 | 550 | 550 | 550 | 1,000 |
1993/10/14 | 570 | 570 | 570 | 570 | 2,000 |
1993/10/12 | 580 | 600 | 580 | 600 | 8,000 |
1993/10/04 | 600 | 600 | 600 | 600 | 2,000 |
1993/10/01 | 630 | 630 | 600 | 600 | 5,000 |
1993/09/28 | 629 | 629 | 629 | 629 | 1,000 |
1993/09/27 | 605 | 630 | 605 | 630 | 3,000 |
1993/09/20 | 630 | 630 | 630 | 630 | 1,000 |
1993/09/08 | 645 | 650 | 645 | 650 | 5,000 |
1993/09/07 | 626 | 626 | 626 | 626 | 1,000 |
1993/09/06 | 646 | 646 | 646 | 646 | 1,000 |
1993/09/02 | 650 | 650 | 650 | 650 | 1,000 |
1993/09/01 | 660 | 660 | 660 | 660 | 1,000 |
1993/08/27 | 660 | 660 | 660 | 660 | 4,000 |
1993/08/26 | 651 | 651 | 651 | 651 | 1,000 |
1993/08/24 | 660 | 660 | 660 | 660 | 5,000 |
1993/08/23 | 650 | 650 | 650 | 650 | 13,000 |
1993/08/20 | 621 | 621 | 621 | 621 | 1,000 |
1993/08/17 | 655 | 655 | 655 | 655 | 1,000 |
1993/08/12 | 661 | 661 | 661 | 661 | 1,000 |
1993/08/11 | 661 | 661 | 660 | 660 | 4,000 |
1993/08/09 | 660 | 679 | 660 | 679 | 4,000 |
1993/08/02 | 679 | 679 | 679 | 679 | 1,000 |
1993/07/29 | 680 | 680 | 680 | 680 | 1,000 |
1993/07/28 | 680 | 680 | 680 | 680 | 2,000 |
1993/07/27 | 680 | 680 | 680 | 680 | 6,000 |
1993/07/26 | 610 | 610 | 610 | 610 | 2,000 |
1993/07/22 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/16 | 690 | 690 | 690 | 690 | 2,000 |
1993/07/15 | 690 | 690 | 690 | 690 | 1,000 |
1993/07/12 | 730 | 730 | 730 | 730 | 1,000 |
1993/07/08 | 749 | 800 | 749 | 800 | 5,000 |
1993/07/02 | 750 | 750 | 750 | 750 | 2,000 |
1993/07/01 | 735 | 735 | 735 | 735 | 1,000 |
1993/06/28 | 820 | 820 | 820 | 820 | 3,000 |
1993/06/10 | 849 | 849 | 849 | 849 | 1,000 |
1993/06/08 | 855 | 855 | 855 | 855 | 3,000 |
1993/06/03 | 879 | 879 | 879 | 879 | 1,000 |
1993/06/01 | 881 | 900 | 881 | 900 | 3,000 |
1993/05/31 | 890 | 890 | 880 | 880 | 3,000 |
1993/05/27 | 850 | 870 | 850 | 870 | 4,000 |
1993/05/20 | 910 | 910 | 902 | 902 | 2,000 |
1993/05/19 | 915 | 915 | 915 | 915 | 2,000 |
1993/05/18 | 861 | 935 | 861 | 919 | 7,000 |
1993/05/17 | 830 | 850 | 830 | 850 | 8,000 |
1993/05/14 | 820 | 820 | 820 | 820 | 1,000 |
1993/05/13 | 800 | 810 | 800 | 810 | 2,000 |
1993/05/12 | 810 | 830 | 810 | 810 | 5,000 |
1993/05/11 | 780 | 780 | 780 | 780 | 1,000 |
1993/05/10 | 701 | 780 | 701 | 779 | 10,000 |
1993/05/07 | 695 | 695 | 691 | 695 | 4,000 |
1993/05/06 | 701 | 701 | 691 | 691 | 5,000 |
1993/04/30 | 640 | 670 | 640 | 670 | 5,000 |
1993/04/28 | 630 | 630 | 620 | 620 | 9,000 |
1993/04/27 | 630 | 630 | 630 | 630 | 4,000 |
1993/04/26 | 601 | 610 | 601 | 610 | 4,000 |
1993/04/23 | 650 | 650 | 650 | 650 | 1,000 |
1993/04/22 | 689 | 689 | 689 | 689 | 1,000 |
1993/04/21 | 709 | 709 | 709 | 709 | 2,000 |
1993/04/20 | 720 | 720 | 720 | 720 | 2,000 |
1993/04/19 | 725 | 725 | 725 | 725 | 1,000 |
1993/04/16 | 735 | 735 | 735 | 735 | 1,000 |
1993/04/15 | 738 | 738 | 737 | 737 | 3,000 |
1993/04/14 | 739 | 739 | 739 | 739 | 2,000 |
1993/04/13 | 750 | 750 | 739 | 739 | 10,000 |
1993/04/12 | 671 | 750 | 671 | 750 | 25,000 |
1993/04/09 | 631 | 671 | 631 | 671 | 10,000 |
1993/04/08 | 605 | 610 | 605 | 610 | 5,000 |
1993/04/06 | 599 | 600 | 599 | 600 | 5,000 |
1993/04/02 | 600 | 600 | 600 | 600 | 5,000 |
1993/04/01 | 600 | 600 | 600 | 600 | 3,000 |
1993/03/31 | 600 | 600 | 600 | 600 | 6,000 |
1993/03/30 | 600 | 600 | 600 | 600 | 10,000 |
1993/03/26 | 550 | 600 | 550 | 599 | 12,000 |
1993/03/25 | 550 | 550 | 540 | 545 | 10,000 |
1993/03/24 | 541 | 550 | 541 | 550 | 3,000 |
1993/03/23 | 539 | 540 | 539 | 540 | 5,000 |
1993/03/22 | 540 | 540 | 540 | 540 | 3,000 |
1993/03/19 | 540 | 540 | 530 | 530 | 3,000 |
1993/03/09 | 599 | 600 | 599 | 599 | 4,000 |
1993/03/08 | 598 | 598 | 598 | 598 | 3,000 |
1993/03/04 | 598 | 598 | 598 | 598 | 1,000 |
1993/03/01 | 599 | 599 | 599 | 599 | 5,000 |
1993/02/18 | 495 | 495 | 495 | 495 | 6,000 |
1993/02/16 | 495 | 495 | 495 | 495 | 1,000 |
1993/02/09 | 580 | 580 | 580 | 580 | 1,000 |
1993/02/08 | 595 | 605 | 595 | 605 | 5,000 |
1993/02/02 | 590 | 590 | 590 | 590 | 1,000 |
1993/02/01 | 595 | 595 | 595 | 595 | 1,000 |
1993/01/29 | 590 | 590 | 590 | 590 | 1,000 |
1993/01/28 | 580 | 580 | 580 | 580 | 3,000 |
1993/01/27 | 570 | 580 | 560 | 580 | 8,000 |
1993/01/14 | 630 | 630 | 630 | 630 | 1,000 |
1993/01/13 | 621 | 621 | 621 | 621 | 2,000 |
1993/01/11 | 620 | 620 | 620 | 620 | 1,000 |
1993/01/08 | 620 | 640 | 620 | 640 | 5,000 |
1993/01/06 | 630 | 640 | 630 | 640 | 3,000 |