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 |
|---|---|---|---|---|---|
| 2006/12/28 | 315 | 320 | 315 | 320 | 2,000 |
| 2006/12/27 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/12/26 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/12/21 | 305 | 320 | 305 | 320 | 6,000 |
| 2006/12/20 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/12/18 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/12/14 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/12/13 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/12/11 | 322 | 322 | 320 | 320 | 3,000 |
| 2006/12/05 | 315 | 320 | 315 | 320 | 2,000 |
| 2006/11/29 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/11/24 | 295 | 305 | 295 | 305 | 3,000 |
| 2006/11/22 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/16 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/13 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/11/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/08 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/11/06 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/11/01 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/10/27 | 309 | 309 | 309 | 309 | 1,000 |
| 2006/10/16 | 299 | 309 | 299 | 309 | 3,000 |
| 2006/10/12 | 289 | 299 | 289 | 299 | 3,000 |
| 2006/10/11 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/10/10 | 287 | 297 | 287 | 291 | 21,000 |
| 2006/10/04 | 317 | 317 | 317 | 317 | 2,000 |
| 2006/09/27 | 315 | 315 | 315 | 315 | 4,000 |
| 2006/09/25 | 320 | 320 | 305 | 315 | 6,000 |
| 2006/09/22 | 320 | 320 | 320 | 320 | 4,000 |
| 2006/09/21 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/09/15 | 320 | 334 | 320 | 329 | 3,000 |
| 2006/09/14 | 312 | 312 | 305 | 310 | 19,000 |
| 2006/09/12 | 321 | 321 | 321 | 321 | 3,000 |
| 2006/09/11 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/09/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/09/05 | 323 | 323 | 321 | 321 | 5,000 |
| 2006/08/31 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/08/25 | 335 | 335 | 335 | 335 | 4,000 |
| 2006/08/23 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/08/22 | 329 | 335 | 329 | 335 | 6,000 |
| 2006/08/21 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/08/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/08/16 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/08/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/08/14 | 315 | 315 | 313 | 314 | 4,000 |
| 2006/08/11 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/08/10 | 310 | 319 | 310 | 319 | 20,000 |
| 2006/08/07 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/08/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/08/03 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/07/31 | 330 | 330 | 321 | 321 | 6,000 |
| 2006/07/27 | 335 | 335 | 335 | 335 | 6,000 |
| 2006/07/26 | 335 | 335 | 335 | 335 | 4,000 |
| 2006/07/25 | 335 | 335 | 335 | 335 | 6,000 |
| 2006/07/24 | 340 | 340 | 335 | 335 | 6,000 |
| 2006/07/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/07/20 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/07/19 | 340 | 343 | 340 | 343 | 3,000 |
| 2006/07/18 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/07/14 | 340 | 340 | 340 | 340 | 10,000 |
| 2006/07/13 | 342 | 342 | 342 | 342 | 3,000 |
| 2006/07/12 | 353 | 353 | 347 | 347 | 3,000 |
| 2006/07/11 | 358 | 358 | 353 | 353 | 15,000 |
| 2006/07/10 | 349 | 350 | 349 | 350 | 7,000 |
| 2006/07/07 | 351 | 351 | 340 | 340 | 10,000 |
| 2006/07/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/30 | 345 | 350 | 345 | 349 | 13,000 |
| 2006/06/28 | 340 | 346 | 340 | 346 | 2,000 |
| 2006/06/27 | 348 | 349 | 348 | 349 | 2,000 |
| 2006/06/23 | 347 | 352 | 347 | 352 | 2,000 |
| 2006/06/19 | 347 | 347 | 340 | 340 | 7,000 |
| 2006/06/16 | 331 | 345 | 331 | 337 | 27,000 |
| 2006/06/15 | 340 | 345 | 340 | 345 | 5,000 |
| 2006/06/14 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/06/12 | 322 | 322 | 322 | 322 | 2,000 |
| 2006/06/09 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/06/07 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/06/06 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/06/02 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/06/01 | 330 | 330 | 328 | 328 | 3,000 |
| 2006/05/30 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/05/29 | 335 | 335 | 330 | 330 | 5,000 |
| 2006/05/26 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/05/25 | 331 | 331 | 330 | 330 | 3,000 |
| 2006/05/24 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/05/23 | 335 | 335 | 330 | 330 | 4,000 |
| 2006/05/22 | 354 | 354 | 350 | 350 | 6,000 |
| 2006/05/16 | 318 | 335 | 318 | 335 | 7,000 |
| 2006/05/12 | 315 | 315 | 313 | 313 | 2,000 |
| 2006/05/11 | 330 | 330 | 320 | 320 | 3,000 |
| 2006/05/10 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/05/08 | 330 | 333 | 330 | 330 | 4,000 |
| 2006/04/26 | 350 | 359 | 350 | 359 | 8,000 |
| 2006/04/21 | 335 | 350 | 335 | 350 | 6,000 |
| 2006/04/19 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/04/12 | 344 | 344 | 344 | 344 | 1,000 |
| 2006/04/10 | 335 | 336 | 335 | 336 | 5,000 |
| 2006/04/06 | 325 | 335 | 325 | 335 | 6,000 |
| 2006/03/31 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/03/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/03/20 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/03/17 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/03/16 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/03/13 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/03/10 | 326 | 326 | 326 | 326 | 1,000 |
| 2006/03/08 | 336 | 336 | 321 | 321 | 4,000 |
| 2006/03/07 | 326 | 326 | 326 | 326 | 1,000 |
| 2006/03/06 | 326 | 326 | 326 | 326 | 6,000 |
| 2006/03/03 | 311 | 311 | 311 | 311 | 1,000 |
| 2006/02/24 | 299 | 299 | 295 | 298 | 8,000 |
| 2006/02/23 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/02/22 | 300 | 300 | 300 | 300 | 7,000 |
| 2006/02/21 | 304 | 310 | 295 | 295 | 7,000 |
| 2006/02/20 | 330 | 330 | 320 | 320 | 10,000 |
| 2006/02/16 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/02/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/02/13 | 358 | 369 | 345 | 345 | 8,000 |
| 2006/02/10 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/02/09 | 359 | 361 | 355 | 355 | 13,000 |
| 2006/02/08 | 359 | 359 | 347 | 347 | 13,000 |
| 2006/02/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/02/03 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/02/02 | 362 | 362 | 362 | 362 | 1,000 |
| 2006/02/01 | 355 | 355 | 350 | 350 | 2,000 |
| 2006/01/30 | 350 | 359 | 350 | 359 | 3,000 |
| 2006/01/24 | 350 | 360 | 350 | 360 | 12,000 |
| 2006/01/23 | 340 | 340 | 340 | 340 | 9,000 |
| 2006/01/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/01/19 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/01/18 | 361 | 361 | 330 | 330 | 13,000 |
| 2006/01/17 | 377 | 382 | 366 | 366 | 11,000 |
| 2006/01/16 | 363 | 363 | 363 | 363 | 1,000 |
| 2006/01/13 | 355 | 365 | 355 | 365 | 2,000 |
| 2006/01/12 | 363 | 363 | 350 | 350 | 5,000 |
| 2006/01/11 | 378 | 378 | 360 | 360 | 5,000 |
| 2006/01/10 | 387 | 388 | 380 | 380 | 13,000 |
| 2006/01/06 | 382 | 382 | 382 | 382 | 1,000 |
| 2006/01/05 | 369 | 383 | 369 | 375 | 6,000 |
| 2006/01/04 | 384 | 384 | 384 | 384 | 2,000 |