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 |
---|---|---|---|---|---|
2007/12/28 | 290 | 290 | 290 | 290 | 1,000 |
2007/12/27 | 290 | 290 | 290 | 290 | 1,000 |
2007/12/19 | 290 | 290 | 290 | 290 | 1,000 |
2007/12/12 | 305 | 305 | 305 | 305 | 2,000 |
2007/12/10 | 290 | 290 | 290 | 290 | 1,000 |
2007/12/07 | 290 | 290 | 290 | 290 | 1,000 |
2007/12/03 | 289 | 289 | 289 | 289 | 1,000 |
2007/11/30 | 289 | 289 | 289 | 289 | 2,000 |
2007/11/29 | 280 | 280 | 280 | 280 | 1,000 |
2007/11/27 | 288 | 288 | 280 | 280 | 2,000 |
2007/11/26 | 289 | 289 | 289 | 289 | 1,000 |
2007/11/15 | 290 | 290 | 290 | 290 | 1,000 |
2007/11/13 | 290 | 290 | 290 | 290 | 2,000 |
2007/11/12 | 300 | 300 | 290 | 290 | 5,000 |
2007/11/07 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/06 | 300 | 300 | 300 | 300 | 1,000 |
2007/11/02 | 290 | 290 | 290 | 290 | 1,000 |
2007/11/01 | 291 | 291 | 291 | 291 | 3,000 |
2007/10/31 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/30 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/29 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/26 | 301 | 301 | 300 | 300 | 15,000 |
2007/10/25 | 301 | 301 | 301 | 301 | 1,000 |
2007/10/19 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/18 | 300 | 305 | 300 | 305 | 2,000 |
2007/10/17 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/16 | 300 | 300 | 300 | 300 | 2,000 |
2007/10/15 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/12 | 301 | 301 | 301 | 301 | 1,000 |
2007/10/10 | 300 | 300 | 300 | 300 | 4,000 |
2007/10/05 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/01 | 290 | 290 | 290 | 290 | 12,000 |
2007/09/28 | 290 | 290 | 290 | 290 | 3,000 |
2007/09/27 | 290 | 290 | 290 | 290 | 6,000 |
2007/09/21 | 290 | 290 | 290 | 290 | 1,000 |
2007/09/20 | 290 | 290 | 290 | 290 | 1,000 |
2007/09/19 | 295 | 295 | 290 | 290 | 6,000 |
2007/09/13 | 291 | 291 | 291 | 291 | 2,000 |
2007/09/10 | 306 | 306 | 306 | 306 | 3,000 |
2007/08/31 | 291 | 291 | 291 | 291 | 1,000 |
2007/08/29 | 301 | 301 | 301 | 301 | 1,000 |
2007/08/28 | 301 | 301 | 301 | 301 | 1,000 |
2007/08/23 | 290 | 301 | 290 | 301 | 4,000 |
2007/08/17 | 290 | 290 | 290 | 290 | 2,000 |
2007/08/16 | 300 | 300 | 290 | 290 | 3,000 |
2007/08/10 | 310 | 310 | 310 | 310 | 3,000 |
2007/08/03 | 311 | 311 | 311 | 311 | 2,000 |
2007/08/02 | 296 | 296 | 296 | 296 | 2,000 |
2007/08/01 | 315 | 315 | 315 | 315 | 1,000 |
2007/07/31 | 314 | 315 | 314 | 315 | 5,000 |
2007/07/30 | 300 | 300 | 300 | 300 | 1,000 |
2007/07/17 | 300 | 300 | 300 | 300 | 2,000 |
2007/07/12 | 301 | 301 | 301 | 301 | 1,000 |
2007/07/11 | 317 | 317 | 317 | 317 | 12,000 |
2007/07/10 | 300 | 317 | 300 | 317 | 3,000 |
2007/07/02 | 298 | 298 | 298 | 298 | 1,000 |
2007/06/27 | 298 | 298 | 298 | 298 | 1,000 |
2007/06/21 | 298 | 298 | 298 | 298 | 1,000 |
2007/06/19 | 295 | 295 | 295 | 295 | 2,000 |
2007/06/11 | 298 | 298 | 298 | 298 | 3,000 |
2007/06/08 | 298 | 298 | 298 | 298 | 1,000 |
2007/06/05 | 301 | 301 | 301 | 301 | 1,000 |
2007/05/31 | 295 | 295 | 295 | 295 | 1,000 |
2007/05/30 | 296 | 296 | 296 | 296 | 1,000 |
2007/05/23 | 288 | 288 | 288 | 288 | 1,000 |
2007/05/21 | 290 | 290 | 290 | 290 | 4,000 |
2007/05/18 | 305 | 305 | 305 | 305 | 1,000 |
2007/05/15 | 305 | 305 | 305 | 305 | 1,000 |
2007/05/14 | 298 | 298 | 298 | 298 | 1,000 |
2007/05/11 | 306 | 306 | 306 | 306 | 2,000 |
2007/05/10 | 306 | 306 | 306 | 306 | 1,000 |
2007/05/08 | 306 | 306 | 306 | 306 | 1,000 |
2007/05/01 | 306 | 306 | 306 | 306 | 1,000 |
2007/04/27 | 306 | 306 | 306 | 306 | 1,000 |
2007/04/20 | 308 | 308 | 306 | 306 | 2,000 |
2007/04/11 | 318 | 318 | 318 | 318 | 3,000 |
2007/04/10 | 318 | 318 | 318 | 318 | 1,000 |
2007/04/09 | 313 | 313 | 313 | 313 | 1,000 |
2007/04/05 | 308 | 308 | 308 | 308 | 1,000 |
2007/04/02 | 319 | 324 | 319 | 324 | 2,000 |
2007/03/30 | 312 | 319 | 312 | 319 | 3,000 |
2007/03/29 | 312 | 314 | 312 | 314 | 2,000 |
2007/03/28 | 312 | 317 | 312 | 317 | 2,000 |
2007/03/27 | 325 | 325 | 325 | 325 | 4,000 |
2007/03/26 | 325 | 333 | 325 | 330 | 5,000 |
2007/03/23 | 321 | 325 | 321 | 325 | 2,000 |
2007/03/22 | 329 | 329 | 321 | 322 | 4,000 |
2007/03/20 | 332 | 336 | 320 | 320 | 11,000 |
2007/03/16 | 317 | 317 | 317 | 317 | 1,000 |
2007/03/14 | 318 | 318 | 316 | 317 | 5,000 |
2007/03/13 | 318 | 318 | 318 | 318 | 1,000 |
2007/03/12 | 316 | 316 | 316 | 316 | 2,000 |
2007/03/08 | 316 | 316 | 316 | 316 | 1,000 |
2007/03/01 | 305 | 315 | 305 | 315 | 2,000 |
2007/02/28 | 312 | 312 | 300 | 300 | 10,000 |
2007/02/27 | 320 | 320 | 320 | 320 | 2,000 |
2007/02/26 | 309 | 320 | 309 | 320 | 6,000 |
2007/02/23 | 295 | 305 | 295 | 305 | 29,000 |
2007/02/22 | 315 | 325 | 315 | 325 | 2,000 |
2007/02/21 | 316 | 316 | 316 | 316 | 1,000 |
2007/02/20 | 315 | 315 | 315 | 315 | 2,000 |
2007/02/19 | 325 | 327 | 321 | 321 | 11,000 |
2007/02/16 | 322 | 327 | 322 | 327 | 2,000 |
2007/02/15 | 321 | 325 | 321 | 325 | 3,000 |
2007/02/14 | 318 | 318 | 318 | 318 | 1,000 |
2007/02/13 | 306 | 316 | 306 | 316 | 7,000 |
2007/02/09 | 319 | 319 | 319 | 319 | 1,000 |
2007/02/08 | 315 | 315 | 315 | 315 | 4,000 |
2007/02/06 | 319 | 319 | 319 | 319 | 1,000 |
2007/02/05 | 325 | 325 | 321 | 321 | 3,000 |
2007/02/02 | 330 | 330 | 328 | 328 | 2,000 |
2007/02/01 | 322 | 332 | 322 | 332 | 3,000 |
2007/01/31 | 321 | 321 | 321 | 321 | 1,000 |
2007/01/30 | 323 | 323 | 323 | 323 | 1,000 |
2007/01/29 | 318 | 323 | 318 | 323 | 3,000 |
2007/01/26 | 317 | 317 | 317 | 317 | 1,000 |
2007/01/24 | 320 | 320 | 320 | 320 | 1,000 |
2007/01/19 | 326 | 326 | 326 | 326 | 1,000 |
2007/01/16 | 321 | 321 | 321 | 321 | 1,000 |
2007/01/15 | 318 | 320 | 318 | 320 | 2,000 |
2007/01/10 | 316 | 316 | 316 | 316 | 5,000 |
2007/01/09 | 325 | 325 | 315 | 315 | 5,000 |
2007/01/04 | 320 | 320 | 320 | 320 | 1,000 |