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 |
---|---|---|---|---|---|
2009/12/28 | 155 | 155 | 140 | 140 | 2,000 |
2009/12/25 | 135 | 135 | 135 | 135 | 15,000 |
2009/12/24 | 140 | 140 | 140 | 140 | 30,000 |
2009/12/22 | 145 | 145 | 145 | 145 | 10,000 |
2009/12/14 | 160 | 160 | 160 | 160 | 3,000 |
2009/12/11 | 140 | 140 | 140 | 140 | 2,000 |
2009/12/10 | 120 | 120 | 120 | 120 | 2,000 |
2009/12/07 | 100 | 100 | 100 | 100 | 2,000 |
2009/12/02 | 105 | 105 | 105 | 105 | 4,000 |
2009/11/30 | 102 | 102 | 102 | 102 | 1,000 |
2009/11/27 | 91 | 92 | 91 | 92 | 6,000 |
2009/11/26 | 89 | 89 | 89 | 89 | 7,000 |
2009/11/24 | 95 | 95 | 92 | 92 | 2,000 |
2009/11/18 | 100 | 100 | 100 | 100 | 3,000 |
2009/11/17 | 90 | 94 | 90 | 94 | 9,000 |
2009/11/16 | 99 | 99 | 99 | 99 | 1,000 |
2009/11/13 | 101 | 101 | 101 | 101 | 9,000 |
2009/11/12 | 115 | 119 | 102 | 103 | 22,000 |
2009/11/11 | 113 | 120 | 110 | 110 | 30,000 |
2009/11/10 | 125 | 125 | 103 | 118 | 16,000 |
2009/11/06 | 131 | 131 | 121 | 126 | 9,000 |
2009/11/02 | 135 | 135 | 135 | 135 | 7,000 |
2009/10/30 | 145 | 145 | 145 | 145 | 1,000 |
2009/10/29 | 140 | 140 | 140 | 140 | 20,000 |
2009/10/15 | 140 | 144 | 140 | 144 | 4,000 |
2009/10/14 | 140 | 140 | 140 | 140 | 2,000 |
2009/10/13 | 140 | 140 | 140 | 140 | 2,000 |
2009/10/02 | 140 | 140 | 140 | 140 | 25,000 |
2009/10/01 | 140 | 140 | 140 | 140 | 1,000 |
2009/09/28 | 136 | 136 | 136 | 136 | 1,000 |
2009/09/18 | 140 | 140 | 140 | 140 | 1,000 |
2009/09/14 | 145 | 149 | 145 | 149 | 3,000 |
2009/09/11 | 140 | 140 | 140 | 140 | 2,000 |
2009/09/10 | 140 | 140 | 140 | 140 | 3,000 |
2009/09/04 | 139 | 139 | 139 | 139 | 1,000 |
2009/09/03 | 140 | 140 | 140 | 140 | 1,000 |
2009/09/01 | 145 | 145 | 145 | 145 | 3,000 |
2009/08/31 | 142 | 143 | 142 | 143 | 3,000 |
2009/08/28 | 157 | 157 | 150 | 157 | 7,000 |
2009/08/27 | 158 | 158 | 158 | 158 | 1,000 |
2009/08/12 | 179 | 179 | 179 | 179 | 4,000 |
2009/08/11 | 160 | 160 | 160 | 160 | 2,000 |
2009/08/10 | 159 | 159 | 159 | 159 | 1,000 |
2009/08/06 | 140 | 160 | 140 | 160 | 4,000 |
2009/08/05 | 140 | 140 | 140 | 140 | 3,000 |
2009/07/29 | 140 | 140 | 140 | 140 | 2,000 |
2009/07/28 | 135 | 135 | 135 | 135 | 2,000 |
2009/07/14 | 150 | 150 | 150 | 150 | 2,000 |
2009/07/13 | 149 | 149 | 149 | 149 | 2,000 |
2009/07/10 | 146 | 146 | 140 | 140 | 3,000 |
2009/07/02 | 140 | 140 | 140 | 140 | 1,000 |
2009/07/01 | 147 | 155 | 147 | 155 | 4,000 |
2009/06/30 | 150 | 150 | 135 | 137 | 5,000 |
2009/06/29 | 150 | 150 | 150 | 150 | 4,000 |
2009/06/17 | 175 | 175 | 175 | 175 | 2,000 |
2009/06/15 | 159 | 159 | 159 | 159 | 3,000 |
2009/06/12 | 140 | 165 | 140 | 165 | 10,000 |
2009/06/11 | 140 | 140 | 131 | 131 | 5,000 |
2009/06/10 | 129 | 129 | 129 | 129 | 4,000 |
2009/06/09 | 120 | 124 | 120 | 124 | 3,000 |
2009/06/08 | 123 | 123 | 123 | 123 | 1,000 |
2009/06/05 | 130 | 130 | 112 | 118 | 14,000 |
2009/06/04 | 136 | 136 | 125 | 125 | 4,000 |
2009/06/03 | 121 | 131 | 121 | 131 | 3,000 |
2009/06/02 | 133 | 133 | 120 | 120 | 3,000 |
2009/06/01 | 123 | 128 | 123 | 128 | 3,000 |
2009/05/29 | 128 | 128 | 123 | 123 | 2,000 |
2009/05/28 | 125 | 125 | 120 | 125 | 9,000 |
2009/05/27 | 127 | 127 | 117 | 120 | 4,000 |
2009/05/26 | 123 | 123 | 123 | 123 | 1,000 |
2009/05/25 | 128 | 128 | 123 | 123 | 2,000 |
2009/05/22 | 122 | 126 | 122 | 126 | 2,000 |
2009/05/21 | 135 | 135 | 122 | 122 | 3,000 |
2009/05/20 | 126 | 130 | 126 | 130 | 5,000 |
2009/05/19 | 136 | 141 | 126 | 126 | 4,000 |
2009/05/18 | 124 | 131 | 122 | 131 | 7,000 |
2009/05/15 | 144 | 144 | 125 | 125 | 5,000 |
2009/05/13 | 124 | 134 | 124 | 134 | 7,000 |
2009/05/12 | 134 | 134 | 120 | 134 | 16,000 |
2009/05/11 | 134 | 134 | 134 | 134 | 2,000 |
2009/05/08 | 149 | 149 | 134 | 134 | 4,000 |
2009/05/07 | 134 | 139 | 134 | 139 | 5,000 |
2009/05/01 | 139 | 139 | 139 | 139 | 1,000 |
2009/04/28 | 139 | 139 | 139 | 139 | 3,000 |
2009/04/27 | 144 | 144 | 144 | 144 | 1,000 |
2009/04/14 | 134 | 139 | 134 | 139 | 4,000 |
2009/04/13 | 135 | 135 | 135 | 135 | 2,000 |
2009/04/10 | 131 | 131 | 131 | 131 | 2,000 |
2009/04/01 | 121 | 121 | 121 | 121 | 1,000 |
2009/03/31 | 123 | 125 | 120 | 125 | 4,000 |
2009/03/30 | 133 | 133 | 133 | 133 | 1,000 |
2009/03/27 | 133 | 133 | 133 | 133 | 1,000 |
2009/03/12 | 132 | 132 | 130 | 130 | 4,000 |
2009/03/11 | 136 | 136 | 136 | 136 | 2,000 |
2009/03/10 | 133 | 133 | 133 | 133 | 2,000 |
2009/03/02 | 130 | 130 | 130 | 130 | 2,000 |
2009/02/27 | 130 | 130 | 130 | 130 | 1,000 |
2009/02/23 | 134 | 134 | 125 | 125 | 3,000 |
2009/02/13 | 139 | 139 | 139 | 139 | 3,000 |
2009/02/12 | 135 | 135 | 135 | 135 | 2,000 |
2009/02/10 | 130 | 130 | 130 | 130 | 2,000 |
2009/02/04 | 125 | 125 | 125 | 125 | 1,000 |
2009/02/02 | 130 | 130 | 130 | 130 | 1,000 |
2009/01/28 | 142 | 157 | 130 | 130 | 7,000 |
2009/01/27 | 142 | 147 | 127 | 127 | 5,000 |
2009/01/21 | 134 | 134 | 134 | 134 | 1,000 |
2009/01/19 | 139 | 139 | 139 | 139 | 1,000 |
2009/01/16 | 139 | 149 | 139 | 149 | 2,000 |
2009/01/15 | 154 | 154 | 154 | 154 | 5,000 |
2009/01/14 | 155 | 155 | 155 | 155 | 2,000 |
2009/01/13 | 150 | 150 | 150 | 150 | 2,000 |
2009/01/09 | 140 | 140 | 140 | 140 | 1,000 |
2009/01/08 | 139 | 149 | 139 | 149 | 3,000 |
2009/01/07 | 139 | 149 | 139 | 149 | 5,000 |
2009/01/06 | 150 | 154 | 140 | 154 | 12,000 |
2009/01/05 | 174 | 174 | 174 | 174 | 1,000 |