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 |
---|---|---|---|---|---|
1994/12/30 | 900 | 900 | 900 | 900 | 1,000 |
1994/12/29 | 900 | 900 | 900 | 900 | 1,000 |
1994/12/28 | 939 | 939 | 920 | 920 | 2,000 |
1994/12/27 | 900 | 940 | 900 | 940 | 3,000 |
1994/12/26 | 940 | 940 | 900 | 900 | 2,000 |
1994/12/22 | 944 | 944 | 942 | 942 | 3,000 |
1994/12/20 | 946 | 946 | 943 | 943 | 2,000 |
1994/12/19 | 940 | 941 | 940 | 941 | 2,000 |
1994/12/16 | 950 | 950 | 950 | 950 | 5,000 |
1994/12/15 | 900 | 910 | 900 | 900 | 3,000 |
1994/12/14 | 900 | 900 | 900 | 900 | 1,000 |
1994/12/13 | 900 | 900 | 900 | 900 | 3,000 |
1994/12/09 | 999 | 999 | 960 | 960 | 3,000 |
1994/12/08 | 1,030 | 1,030 | 990 | 1,000 | 7,000 |
1994/12/07 | 993 | 1,060 | 990 | 1,030 | 10,000 |
1994/12/06 | 950 | 990 | 949 | 990 | 14,000 |
1994/12/05 | 1,020 | 1,020 | 970 | 970 | 10,000 |
1994/12/02 | 925 | 1,020 | 925 | 1,020 | 25,000 |
1994/12/01 | 932 | 932 | 920 | 920 | 7,000 |
1994/11/30 | 935 | 935 | 931 | 931 | 6,000 |
1994/11/29 | 946 | 955 | 937 | 937 | 8,000 |
1994/11/28 | 940 | 940 | 921 | 921 | 6,000 |
1994/11/25 | 940 | 940 | 940 | 940 | 5,000 |
1994/11/24 | 949 | 949 | 939 | 939 | 2,000 |
1994/11/22 | 1,050 | 1,050 | 972 | 972 | 9,000 |
1994/11/21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1994/11/18 | 1,060 | 1,100 | 1,010 | 1,070 | 27,000 |
1994/11/17 | 960 | 1,060 | 960 | 1,060 | 15,000 |
1994/11/16 | 916 | 960 | 916 | 960 | 4,000 |
1994/11/15 | 910 | 911 | 910 | 910 | 6,000 |
1994/11/14 | 950 | 950 | 900 | 910 | 3,000 |
1994/11/10 | 931 | 931 | 930 | 930 | 2,000 |
1994/11/09 | 951 | 951 | 941 | 941 | 4,000 |
1994/11/08 | 961 | 961 | 951 | 951 | 6,000 |
1994/11/07 | 960 | 960 | 960 | 960 | 3,000 |
1994/11/04 | 960 | 960 | 960 | 960 | 1,000 |
1994/11/02 | 960 | 960 | 960 | 960 | 1,000 |
1994/10/27 | 930 | 930 | 921 | 921 | 4,000 |
1994/10/26 | 922 | 922 | 920 | 920 | 4,000 |
1994/10/25 | 950 | 950 | 942 | 942 | 3,000 |
1994/10/24 | 961 | 961 | 952 | 952 | 4,000 |
1994/10/20 | 965 | 1,000 | 951 | 951 | 5,000 |
1994/10/19 | 1,010 | 1,010 | 960 | 960 | 10,000 |
1994/10/18 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
1994/10/17 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 |
1994/10/14 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
1994/10/13 | 1,050 | 1,060 | 1,020 | 1,020 | 35,000 |
1994/10/12 | 970 | 1,030 | 970 | 1,020 | 39,000 |
1994/10/11 | 1,160 | 1,190 | 1,120 | 1,120 | 16,000 |
1994/10/07 | 1,200 | 1,200 | 1,120 | 1,120 | 27,000 |
1994/10/06 | 1,030 | 1,240 | 1,030 | 1,240 | 93,000 |
1994/10/05 | 1,000 | 1,040 | 980 | 1,040 | 23,000 |
1994/10/04 | 960 | 1,020 | 960 | 1,000 | 16,000 |
1994/10/03 | 1,070 | 1,070 | 980 | 980 | 11,000 |
1994/09/30 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 |
1994/09/28 | 850 | 850 | 850 | 850 | 2,000 |
1994/09/27 | 860 | 860 | 841 | 841 | 4,000 |
1994/09/26 | 860 | 860 | 860 | 860 | 2,000 |
1994/09/22 | 890 | 890 | 890 | 890 | 6,000 |
1994/09/21 | 979 | 979 | 940 | 940 | 6,000 |
1994/09/20 | 994 | 994 | 990 | 990 | 6,000 |
1994/09/19 | 960 | 1,010 | 960 | 995 | 37,000 |
1994/09/16 | 970 | 970 | 930 | 930 | 27,000 |
1994/09/14 | 928 | 929 | 928 | 929 | 43,000 |
1994/09/13 | 809 | 829 | 809 | 829 | 11,000 |
1994/09/09 | 799 | 800 | 799 | 800 | 5,000 |
1994/09/08 | 751 | 811 | 751 | 811 | 7,000 |
1994/09/06 | 750 | 750 | 750 | 750 | 1,000 |
1994/08/31 | 819 | 819 | 800 | 800 | 2,000 |
1994/08/30 | 750 | 809 | 750 | 809 | 8,000 |
1994/08/29 | 750 | 750 | 750 | 750 | 6,000 |
1994/08/26 | 700 | 750 | 700 | 750 | 10,000 |
1994/08/25 | 700 | 700 | 700 | 700 | 1,000 |
1994/08/22 | 700 | 700 | 700 | 700 | 3,000 |
1994/08/08 | 700 | 700 | 700 | 700 | 3,000 |
1994/07/28 | 700 | 700 | 700 | 700 | 1,000 |
1994/07/27 | 700 | 700 | 700 | 700 | 4,000 |
1994/07/26 | 700 | 700 | 700 | 700 | 2,000 |
1994/07/25 | 700 | 710 | 700 | 710 | 5,000 |
1994/07/22 | 700 | 700 | 700 | 700 | 2,000 |
1994/07/21 | 701 | 701 | 701 | 701 | 1,000 |
1994/07/19 | 730 | 730 | 730 | 730 | 3,000 |
1994/07/15 | 730 | 730 | 730 | 730 | 2,000 |
1994/07/14 | 730 | 730 | 730 | 730 | 2,000 |
1994/07/08 | 707 | 710 | 707 | 710 | 3,000 |
1994/07/07 | 710 | 710 | 708 | 710 | 8,000 |
1994/07/06 | 715 | 732 | 712 | 720 | 4,000 |
1994/07/05 | 681 | 722 | 681 | 715 | 7,000 |
1994/07/04 | 654 | 661 | 654 | 661 | 4,000 |
1994/07/01 | 655 | 655 | 655 | 655 | 2,000 |
1994/06/27 | 630 | 630 | 610 | 610 | 4,000 |
1994/06/24 | 630 | 630 | 630 | 630 | 5,000 |
1994/06/23 | 670 | 670 | 670 | 670 | 4,000 |
1994/06/22 | 670 | 670 | 670 | 670 | 1,000 |
1994/06/21 | 660 | 685 | 660 | 685 | 5,000 |
1994/06/20 | 665 | 688 | 665 | 688 | 4,000 |
1994/06/17 | 650 | 650 | 647 | 650 | 4,000 |
1994/06/16 | 621 | 631 | 621 | 631 | 3,000 |
1994/06/15 | 611 | 613 | 611 | 613 | 2,000 |
1994/06/14 | 631 | 631 | 610 | 610 | 7,000 |
1994/06/13 | 630 | 640 | 610 | 640 | 10,000 |
1994/06/10 | 640 | 650 | 640 | 640 | 10,000 |
1994/06/09 | 649 | 649 | 630 | 632 | 4,000 |
1994/06/08 | 603 | 620 | 603 | 620 | 2,000 |
1994/06/07 | 603 | 603 | 603 | 603 | 3,000 |
1994/06/06 | 600 | 602 | 600 | 602 | 2,000 |
1994/06/03 | 600 | 600 | 600 | 600 | 1,000 |
1994/06/01 | 550 | 550 | 550 | 550 | 1,000 |
1994/05/31 | 540 | 540 | 540 | 540 | 3,000 |
1994/05/30 | 570 | 570 | 540 | 540 | 22,000 |
1994/05/27 | 538 | 540 | 538 | 540 | 12,000 |
1994/05/26 | 540 | 540 | 540 | 540 | 3,000 |
1994/05/24 | 560 | 560 | 560 | 560 | 1,000 |
1994/05/23 | 588 | 588 | 588 | 588 | 1,000 |
1994/05/20 | 589 | 589 | 588 | 588 | 5,000 |
1994/05/19 | 590 | 600 | 590 | 599 | 12,000 |
1994/05/18 | 630 | 630 | 600 | 600 | 6,000 |
1994/05/13 | 650 | 650 | 650 | 650 | 1,000 |
1994/05/12 | 660 | 670 | 660 | 670 | 3,000 |
1994/05/10 | 660 | 660 | 650 | 650 | 3,000 |
1994/05/09 | 630 | 630 | 630 | 630 | 3,000 |
1994/04/27 | 630 | 630 | 630 | 630 | 2,000 |
1994/04/26 | 650 | 650 | 650 | 650 | 1,000 |
1994/04/25 | 680 | 680 | 670 | 670 | 5,000 |
1994/04/22 | 690 | 690 | 680 | 680 | 3,000 |
1994/04/21 | 690 | 695 | 680 | 695 | 8,000 |
1994/04/20 | 690 | 690 | 690 | 690 | 1,000 |
1994/04/19 | 695 | 695 | 680 | 680 | 2,000 |
1994/04/18 | 655 | 655 | 655 | 655 | 1,000 |
1994/04/14 | 620 | 620 | 620 | 620 | 4,000 |
1994/04/13 | 629 | 629 | 629 | 629 | 1,000 |
1994/04/11 | 600 | 600 | 600 | 600 | 3,000 |
1994/04/08 | 600 | 600 | 600 | 600 | 4,000 |
1994/04/05 | 540 | 555 | 540 | 555 | 8,000 |
1994/04/01 | 550 | 550 | 550 | 550 | 1,000 |
1994/03/31 | 550 | 550 | 550 | 550 | 1,000 |
1994/03/30 | 539 | 539 | 539 | 539 | 2,000 |
1994/03/29 | 550 | 550 | 540 | 550 | 5,000 |
1994/03/28 | 549 | 550 | 549 | 550 | 2,000 |
1994/03/25 | 510 | 522 | 509 | 522 | 3,000 |
1994/03/24 | 539 | 539 | 523 | 523 | 27,000 |
1994/03/23 | 539 | 539 | 539 | 539 | 1,000 |
1994/03/22 | 523 | 523 | 523 | 523 | 19,000 |
1994/03/18 | 506 | 506 | 506 | 506 | 1,000 |
1994/03/17 | 550 | 550 | 550 | 550 | 1,000 |
1994/03/16 | 506 | 506 | 506 | 506 | 1,000 |
1994/03/15 | 511 | 511 | 500 | 500 | 3,000 |
1994/03/14 | 551 | 553 | 551 | 551 | 7,000 |
1994/03/11 | 550 | 550 | 550 | 550 | 1,000 |
1994/03/10 | 506 | 506 | 506 | 506 | 1,000 |
1994/03/09 | 500 | 503 | 500 | 503 | 10,000 |
1994/03/08 | 496 | 496 | 496 | 496 | 1,000 |
1994/03/07 | 491 | 495 | 491 | 495 | 3,000 |
1994/03/04 | 475 | 490 | 475 | 490 | 4,000 |
1994/03/03 | 475 | 475 | 475 | 475 | 3,000 |
1994/03/02 | 470 | 475 | 470 | 475 | 4,000 |
1994/03/01 | 470 | 475 | 470 | 475 | 7,000 |
1994/02/28 | 485 | 485 | 480 | 480 | 5,000 |
1994/02/25 | 470 | 470 | 470 | 470 | 1,000 |
1994/02/24 | 460 | 460 | 460 | 460 | 2,000 |
1994/02/21 | 450 | 450 | 450 | 450 | 1,000 |
1994/02/15 | 450 | 450 | 450 | 450 | 2,000 |
1994/02/10 | 470 | 470 | 470 | 470 | 3,000 |
1994/02/09 | 468 | 470 | 468 | 470 | 7,000 |
1994/02/07 | 469 | 469 | 469 | 469 | 1,000 |
1994/02/04 | 470 | 470 | 470 | 470 | 3,000 |
1994/02/03 | 470 | 470 | 470 | 470 | 5,000 |
1994/02/02 | 465 | 470 | 465 | 470 | 5,000 |
1994/02/01 | 470 | 470 | 465 | 465 | 14,000 |
1994/01/31 | 472 | 490 | 470 | 480 | 26,000 |
1994/01/28 | 456 | 456 | 455 | 455 | 10,000 |
1994/01/27 | 460 | 460 | 455 | 455 | 10,000 |
1994/01/26 | 450 | 450 | 450 | 450 | 10,000 |
1994/01/20 | 451 | 452 | 451 | 452 | 2,000 |
1994/01/19 | 453 | 453 | 450 | 450 | 3,000 |
1994/01/18 | 450 | 450 | 450 | 450 | 1,000 |
1994/01/14 | 430 | 430 | 430 | 430 | 1,000 |
1994/01/13 | 420 | 420 | 420 | 420 | 1,000 |
1994/01/10 | 410 | 450 | 410 | 450 | 7,000 |
1994/01/07 | 400 | 400 | 400 | 400 | 1,000 |