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 |
---|---|---|---|---|---|
2004/12/28 | 175 | 175 | 175 | 175 | 5,000 |
2004/12/27 | 174 | 174 | 174 | 174 | 2,000 |
2004/12/24 | 170 | 174 | 170 | 174 | 2,000 |
2004/12/21 | 171 | 171 | 171 | 171 | 1,000 |
2004/12/17 | 175 | 175 | 175 | 175 | 1,000 |
2004/12/16 | 175 | 175 | 175 | 175 | 10,000 |
2004/12/15 | 175 | 175 | 173 | 173 | 2,000 |
2004/12/13 | 175 | 175 | 171 | 171 | 2,000 |
2004/12/08 | 175 | 175 | 175 | 175 | 6,000 |
2004/12/07 | 175 | 175 | 175 | 175 | 3,000 |
2004/12/06 | 175 | 175 | 171 | 171 | 4,000 |
2004/12/02 | 175 | 175 | 175 | 175 | 3,000 |
2004/11/29 | 175 | 175 | 175 | 175 | 2,000 |
2004/11/08 | 175 | 175 | 172 | 173 | 8,000 |
2004/11/04 | 173 | 175 | 173 | 175 | 5,000 |
2004/10/27 | 174 | 175 | 174 | 175 | 10,000 |
2004/10/26 | 175 | 175 | 175 | 175 | 5,000 |
2004/10/25 | 169 | 169 | 169 | 169 | 1,000 |
2004/10/21 | 170 | 170 | 166 | 166 | 5,000 |
2004/10/18 | 174 | 174 | 174 | 174 | 1,000 |
2004/10/15 | 167 | 167 | 167 | 167 | 2,000 |
2004/10/12 | 170 | 170 | 170 | 170 | 1,000 |
2004/10/08 | 172 | 177 | 166 | 170 | 7,000 |
2004/10/06 | 171 | 172 | 170 | 170 | 5,000 |
2004/10/05 | 176 | 176 | 176 | 176 | 1,000 |
2004/10/04 | 176 | 176 | 176 | 176 | 2,000 |
2004/10/01 | 179 | 179 | 171 | 171 | 3,000 |
2004/09/30 | 172 | 172 | 172 | 172 | 1,000 |
2004/09/28 | 182 | 182 | 182 | 182 | 1,000 |
2004/09/27 | 184 | 184 | 175 | 176 | 5,000 |
2004/09/24 | 185 | 185 | 185 | 185 | 1,000 |
2004/09/17 | 180 | 180 | 175 | 175 | 2,000 |
2004/09/16 | 190 | 190 | 180 | 180 | 6,000 |
2004/09/15 | 192 | 192 | 190 | 190 | 2,000 |
2004/09/08 | 195 | 209 | 194 | 209 | 7,000 |
2004/09/07 | 194 | 194 | 194 | 194 | 3,000 |
2004/09/03 | 190 | 190 | 188 | 188 | 5,000 |
2004/09/02 | 188 | 188 | 188 | 188 | 1,000 |
2004/08/31 | 190 | 190 | 190 | 190 | 1,000 |
2004/08/27 | 195 | 195 | 195 | 195 | 1,000 |
2004/08/25 | 189 | 189 | 181 | 181 | 7,000 |
2004/08/13 | 218 | 218 | 218 | 218 | 4,000 |
2004/08/12 | 217 | 217 | 217 | 217 | 1,000 |
2004/08/09 | 213 | 213 | 211 | 211 | 5,000 |
2004/08/06 | 211 | 213 | 210 | 213 | 3,000 |
2004/08/05 | 200 | 200 | 200 | 200 | 1,000 |
2004/08/04 | 210 | 210 | 210 | 210 | 1,000 |
2004/08/03 | 210 | 211 | 210 | 211 | 2,000 |
2004/07/30 | 220 | 220 | 220 | 220 | 1,000 |
2004/07/27 | 215 | 215 | 215 | 215 | 3,000 |
2004/07/21 | 215 | 215 | 215 | 215 | 1,000 |
2004/07/16 | 205 | 205 | 205 | 205 | 1,000 |
2004/07/15 | 210 | 210 | 210 | 210 | 1,000 |
2004/07/14 | 200 | 200 | 200 | 200 | 1,000 |
2004/07/13 | 210 | 210 | 210 | 210 | 3,000 |
2004/07/12 | 215 | 215 | 215 | 215 | 1,000 |
2004/07/09 | 219 | 219 | 215 | 215 | 3,000 |
2004/07/08 | 219 | 219 | 219 | 219 | 4,000 |
2004/07/07 | 211 | 211 | 211 | 211 | 1,000 |
2004/07/06 | 215 | 215 | 211 | 211 | 4,000 |
2004/07/05 | 215 | 216 | 215 | 216 | 2,000 |
2004/07/01 | 210 | 210 | 210 | 210 | 1,000 |
2004/06/30 | 202 | 210 | 202 | 210 | 2,000 |
2004/06/29 | 220 | 220 | 220 | 220 | 1,000 |
2004/06/28 | 215 | 220 | 215 | 220 | 2,000 |
2004/06/22 | 210 | 210 | 202 | 202 | 8,000 |
2004/06/18 | 223 | 230 | 223 | 230 | 6,000 |
2004/06/17 | 209 | 240 | 209 | 224 | 18,000 |
2004/06/16 | 190 | 200 | 190 | 200 | 16,000 |
2004/06/15 | 180 | 182 | 180 | 182 | 5,000 |
2004/06/14 | 181 | 189 | 180 | 189 | 5,000 |
2004/06/11 | 178 | 178 | 178 | 178 | 6,000 |
2004/06/08 | 171 | 181 | 171 | 181 | 10,000 |
2004/06/07 | 170 | 170 | 169 | 170 | 9,000 |
2004/06/04 | 170 | 170 | 170 | 170 | 7,000 |
2004/06/03 | 170 | 172 | 170 | 170 | 9,000 |
2004/06/02 | 173 | 173 | 172 | 172 | 7,000 |
2004/06/01 | 176 | 176 | 176 | 176 | 5,000 |
2004/05/27 | 182 | 188 | 182 | 188 | 4,000 |
2004/05/25 | 177 | 177 | 177 | 177 | 1,000 |
2004/05/24 | 173 | 176 | 173 | 176 | 3,000 |
2004/05/21 | 160 | 160 | 160 | 160 | 1,000 |
2004/05/17 | 155 | 155 | 155 | 155 | 1,000 |
2004/05/10 | 172 | 172 | 171 | 171 | 9,000 |
2004/05/07 | 173 | 173 | 171 | 171 | 9,000 |
2004/05/06 | 171 | 182 | 171 | 182 | 4,000 |
2004/04/30 | 173 | 173 | 173 | 173 | 1,000 |
2004/04/28 | 174 | 174 | 174 | 174 | 5,000 |
2004/04/27 | 173 | 174 | 172 | 174 | 8,000 |
2004/04/23 | 170 | 170 | 170 | 170 | 2,000 |
2004/04/19 | 170 | 171 | 170 | 171 | 7,000 |
2004/04/15 | 171 | 171 | 171 | 171 | 1,000 |
2004/04/13 | 171 | 171 | 170 | 170 | 5,000 |
2004/04/12 | 171 | 171 | 171 | 171 | 5,000 |
2004/04/09 | 170 | 170 | 170 | 170 | 1,000 |
2004/04/08 | 170 | 170 | 166 | 170 | 13,000 |
2004/04/07 | 170 | 170 | 170 | 170 | 6,000 |
2004/04/06 | 167 | 170 | 167 | 170 | 19,000 |
2004/04/05 | 170 | 170 | 165 | 165 | 7,000 |
2004/04/02 | 165 | 170 | 165 | 170 | 17,000 |
2004/04/01 | 165 | 165 | 165 | 165 | 4,000 |
2004/03/31 | 167 | 167 | 167 | 167 | 1,000 |
2004/03/29 | 174 | 175 | 174 | 175 | 3,000 |
2004/03/25 | 165 | 165 | 165 | 165 | 3,000 |
2004/03/23 | 161 | 165 | 161 | 165 | 2,000 |
2004/03/18 | 170 | 170 | 170 | 170 | 1,000 |
2004/03/17 | 170 | 170 | 170 | 170 | 6,000 |
2004/03/11 | 170 | 170 | 170 | 170 | 2,000 |
2004/03/10 | 170 | 170 | 170 | 170 | 1,000 |
2004/03/09 | 170 | 170 | 170 | 170 | 3,000 |
2004/03/08 | 169 | 170 | 169 | 170 | 7,000 |
2004/03/03 | 172 | 172 | 172 | 172 | 3,000 |
2004/03/02 | 172 | 172 | 172 | 172 | 4,000 |
2004/03/01 | 172 | 172 | 172 | 172 | 3,000 |
2004/02/27 | 172 | 172 | 172 | 172 | 2,000 |
2004/02/26 | 172 | 172 | 172 | 172 | 2,000 |
2004/02/23 | 172 | 172 | 172 | 172 | 1,000 |
2004/02/20 | 172 | 172 | 172 | 172 | 3,000 |
2004/02/19 | 172 | 172 | 172 | 172 | 3,000 |
2004/02/18 | 180 | 180 | 171 | 171 | 3,000 |
2004/02/13 | 180 | 180 | 180 | 180 | 1,000 |
2004/02/12 | 181 | 181 | 181 | 181 | 3,000 |
2004/02/10 | 181 | 181 | 181 | 181 | 1,000 |
2004/02/09 | 184 | 184 | 184 | 184 | 5,000 |
2004/01/30 | 190 | 190 | 190 | 190 | 2,000 |
2004/01/27 | 194 | 194 | 194 | 194 | 3,000 |
2004/01/23 | 193 | 194 | 193 | 194 | 2,000 |
2004/01/15 | 194 | 194 | 194 | 194 | 1,000 |
2004/01/08 | 196 | 196 | 195 | 195 | 7,000 |
2004/01/06 | 185 | 185 | 185 | 185 | 1,000 |