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 |
|---|---|---|---|---|---|
| 2013/12/30 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/12/27 | 330 | 330 | 322 | 322 | 2,000 |
| 2013/12/26 | 315 | 321 | 315 | 321 | 7,000 |
| 2013/12/25 | 320 | 320 | 320 | 320 | 16,000 |
| 2013/12/24 | 316 | 319 | 312 | 319 | 10,000 |
| 2013/12/20 | 314 | 314 | 314 | 314 | 1,000 |
| 2013/12/19 | 314 | 314 | 314 | 314 | 1,000 |
| 2013/12/18 | 315 | 315 | 314 | 314 | 2,000 |
| 2013/12/17 | 314 | 315 | 313 | 315 | 7,000 |
| 2013/12/16 | 312 | 312 | 312 | 312 | 29,000 |
| 2013/12/13 | 307 | 309 | 307 | 307 | 6,000 |
| 2013/12/12 | 307 | 307 | 305 | 305 | 2,000 |
| 2013/12/11 | 311 | 311 | 306 | 306 | 2,000 |
| 2013/12/10 | 303 | 305 | 303 | 305 | 5,000 |
| 2013/12/09 | 306 | 306 | 292 | 295 | 10,000 |
| 2013/12/05 | 309 | 309 | 300 | 304 | 12,000 |
| 2013/12/04 | 304 | 304 | 304 | 304 | 2,000 |
| 2013/12/03 | 303 | 303 | 300 | 300 | 6,000 |
| 2013/12/02 | 300 | 300 | 297 | 297 | 4,000 |
| 2013/11/29 | 295 | 295 | 295 | 295 | 3,000 |
| 2013/11/27 | 306 | 306 | 301 | 301 | 3,000 |
| 2013/11/26 | 298 | 303 | 298 | 303 | 11,000 |
| 2013/11/25 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/11/22 | 305 | 305 | 305 | 305 | 2,000 |
| 2013/11/21 | 298 | 300 | 298 | 300 | 3,000 |
| 2013/11/20 | 290 | 298 | 290 | 298 | 8,000 |
| 2013/11/19 | 283 | 283 | 283 | 283 | 2,000 |
| 2013/11/18 | 285 | 285 | 285 | 285 | 10,000 |
| 2013/11/14 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/11/13 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/11/12 | 283 | 283 | 283 | 283 | 2,000 |
| 2013/11/11 | 287 | 287 | 282 | 282 | 2,000 |
| 2013/11/08 | 288 | 288 | 287 | 287 | 2,000 |
| 2013/11/07 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/11/06 | 282 | 282 | 282 | 282 | 8,000 |
| 2013/11/05 | 275 | 282 | 275 | 282 | 5,000 |
| 2013/11/01 | 290 | 290 | 283 | 283 | 7,000 |
| 2013/10/31 | 291 | 291 | 290 | 290 | 5,000 |
| 2013/10/30 | 294 | 294 | 290 | 290 | 2,000 |
| 2013/10/29 | 295 | 295 | 294 | 294 | 2,000 |
| 2013/10/28 | 300 | 303 | 294 | 294 | 6,000 |
| 2013/10/25 | 298 | 300 | 297 | 300 | 8,000 |
| 2013/10/24 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/10/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/10/22 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/10/21 | 290 | 290 | 290 | 290 | 6,000 |
| 2013/10/18 | 290 | 290 | 290 | 290 | 5,000 |
| 2013/10/17 | 287 | 287 | 287 | 287 | 2,000 |
| 2013/10/16 | 289 | 290 | 286 | 286 | 6,000 |
| 2013/10/15 | 282 | 289 | 280 | 289 | 8,000 |
| 2013/10/11 | 282 | 282 | 278 | 282 | 4,000 |
| 2013/10/10 | 282 | 286 | 276 | 276 | 9,000 |
| 2013/10/08 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/10/04 | 281 | 281 | 280 | 280 | 3,000 |
| 2013/10/03 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/10/01 | 282 | 286 | 282 | 282 | 5,000 |
| 2013/09/30 | 285 | 285 | 284 | 284 | 4,000 |
| 2013/09/27 | 279 | 283 | 279 | 283 | 10,000 |
| 2013/09/26 | 279 | 283 | 276 | 276 | 14,000 |
| 2013/09/25 | 283 | 287 | 280 | 287 | 10,000 |
| 2013/09/24 | 295 | 295 | 280 | 283 | 8,000 |
| 2013/09/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/09/17 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/09/13 | 303 | 307 | 303 | 307 | 9,000 |
| 2013/09/12 | 295 | 295 | 295 | 295 | 1,000 |
| 2013/09/11 | 300 | 300 | 295 | 295 | 5,000 |
| 2013/09/10 | 295 | 295 | 295 | 295 | 7,000 |
| 2013/09/09 | 276 | 290 | 276 | 290 | 12,000 |
| 2013/09/06 | 267 | 267 | 260 | 260 | 8,000 |
| 2013/09/05 | 270 | 270 | 270 | 270 | 3,000 |
| 2013/09/04 | 270 | 275 | 270 | 275 | 4,000 |
| 2013/09/03 | 273 | 275 | 273 | 275 | 2,000 |
| 2013/09/02 | 273 | 273 | 273 | 273 | 1,000 |
| 2013/08/29 | 273 | 273 | 273 | 273 | 1,000 |
| 2013/08/28 | 272 | 272 | 272 | 272 | 1,000 |
| 2013/08/27 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/08/26 | 278 | 278 | 275 | 275 | 3,000 |
| 2013/08/19 | 280 | 280 | 280 | 280 | 5,000 |
| 2013/08/16 | 282 | 282 | 282 | 282 | 2,000 |
| 2013/08/15 | 285 | 285 | 285 | 285 | 3,000 |
| 2013/08/14 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/08/13 | 288 | 288 | 284 | 287 | 4,000 |
| 2013/08/12 | 286 | 286 | 283 | 286 | 4,000 |
| 2013/08/09 | 290 | 290 | 283 | 283 | 5,000 |
| 2013/08/07 | 284 | 285 | 284 | 285 | 3,000 |
| 2013/08/05 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/08/02 | 287 | 292 | 284 | 286 | 6,000 |
| 2013/08/01 | 289 | 289 | 287 | 287 | 3,000 |
| 2013/07/31 | 290 | 290 | 289 | 289 | 3,000 |
| 2013/07/30 | 293 | 293 | 290 | 290 | 5,000 |
| 2013/07/29 | 296 | 296 | 286 | 286 | 6,000 |
| 2013/07/26 | 290 | 292 | 290 | 292 | 3,000 |
| 2013/07/25 | 295 | 295 | 287 | 290 | 11,000 |
| 2013/07/23 | 295 | 295 | 295 | 295 | 3,000 |
| 2013/07/22 | 291 | 303 | 291 | 303 | 3,000 |
| 2013/07/17 | 307 | 307 | 307 | 307 | 2,000 |
| 2013/07/16 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/07/12 | 317 | 317 | 309 | 309 | 6,000 |
| 2013/07/11 | 318 | 318 | 318 | 318 | 2,000 |
| 2013/07/10 | 318 | 319 | 310 | 318 | 9,000 |
| 2013/07/09 | 304 | 317 | 304 | 305 | 8,000 |
| 2013/07/08 | 309 | 310 | 303 | 303 | 7,000 |
| 2013/07/05 | 294 | 295 | 294 | 295 | 5,000 |
| 2013/07/04 | 289 | 294 | 285 | 294 | 12,000 |
| 2013/07/03 | 266 | 295 | 266 | 288 | 8,000 |
| 2013/07/02 | 265 | 265 | 262 | 262 | 2,000 |
| 2013/07/01 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/06/27 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/06/26 | 260 | 261 | 245 | 261 | 4,000 |
| 2013/06/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2013/06/24 | 252 | 260 | 252 | 260 | 3,000 |
| 2013/06/21 | 249 | 249 | 247 | 247 | 7,000 |
| 2013/06/13 | 243 | 243 | 243 | 243 | 2,000 |
| 2013/06/12 | 251 | 251 | 250 | 250 | 4,000 |
| 2013/06/11 | 250 | 251 | 243 | 243 | 6,000 |
| 2013/06/10 | 246 | 250 | 246 | 250 | 7,000 |
| 2013/06/07 | 255 | 255 | 217 | 232 | 12,000 |
| 2013/06/06 | 262 | 272 | 258 | 258 | 11,000 |
| 2013/06/04 | 282 | 282 | 281 | 281 | 2,000 |
| 2013/05/30 | 280 | 294 | 268 | 294 | 9,000 |
| 2013/05/29 | 299 | 299 | 286 | 286 | 5,000 |
| 2013/05/27 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/05/24 | 290 | 293 | 285 | 293 | 8,000 |
| 2013/05/23 | 309 | 309 | 290 | 293 | 11,000 |
| 2013/05/21 | 310 | 310 | 309 | 309 | 2,000 |
| 2013/05/20 | 324 | 324 | 316 | 316 | 4,000 |
| 2013/05/17 | 306 | 314 | 306 | 310 | 5,000 |
| 2013/05/16 | 334 | 334 | 289 | 292 | 31,000 |
| 2013/05/15 | 345 | 360 | 342 | 342 | 37,000 |
| 2013/05/14 | 337 | 340 | 337 | 338 | 5,000 |
| 2013/05/13 | 344 | 345 | 343 | 345 | 9,000 |
| 2013/05/10 | 332 | 340 | 332 | 340 | 13,000 |
| 2013/05/09 | 328 | 335 | 328 | 331 | 21,000 |
| 2013/05/08 | 327 | 328 | 325 | 328 | 5,000 |
| 2013/05/07 | 327 | 327 | 327 | 327 | 4,000 |
| 2013/05/02 | 314 | 322 | 314 | 322 | 3,000 |
| 2013/05/01 | 314 | 314 | 314 | 314 | 3,000 |
| 2013/04/30 | 320 | 320 | 312 | 312 | 10,000 |
| 2013/04/26 | 316 | 316 | 312 | 312 | 7,000 |
| 2013/04/25 | 316 | 317 | 315 | 316 | 5,000 |
| 2013/04/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2013/04/23 | 320 | 330 | 320 | 330 | 16,000 |
| 2013/04/22 | 316 | 319 | 316 | 319 | 8,000 |
| 2013/04/19 | 314 | 319 | 314 | 315 | 10,000 |
| 2013/04/18 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/04/17 | 313 | 313 | 306 | 306 | 8,000 |
| 2013/04/12 | 308 | 315 | 308 | 315 | 12,000 |
| 2013/04/11 | 308 | 310 | 308 | 310 | 3,000 |
| 2013/04/10 | 302 | 305 | 302 | 305 | 2,000 |
| 2013/04/09 | 295 | 295 | 295 | 295 | 5,000 |
| 2013/04/08 | 285 | 285 | 285 | 285 | 4,000 |
| 2013/04/05 | 292 | 293 | 292 | 293 | 3,000 |
| 2013/04/04 | 285 | 291 | 285 | 290 | 14,000 |
| 2013/04/02 | 282 | 282 | 273 | 282 | 9,000 |
| 2013/04/01 | 306 | 306 | 282 | 282 | 12,000 |
| 2013/03/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/03/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/03/26 | 310 | 310 | 302 | 302 | 8,000 |
| 2013/03/25 | 302 | 302 | 302 | 302 | 4,000 |
| 2013/03/21 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/03/19 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/03/18 | 307 | 307 | 307 | 307 | 3,000 |
| 2013/03/15 | 295 | 299 | 295 | 299 | 3,000 |
| 2013/03/13 | 310 | 310 | 302 | 302 | 3,000 |
| 2013/03/12 | 315 | 315 | 310 | 310 | 2,000 |
| 2013/03/11 | 313 | 315 | 313 | 313 | 6,000 |
| 2013/03/08 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/03/07 | 305 | 305 | 300 | 300 | 9,000 |
| 2013/03/06 | 301 | 311 | 300 | 311 | 12,000 |
| 2013/03/05 | 314 | 317 | 314 | 317 | 3,000 |
| 2013/02/27 | 310 | 310 | 310 | 310 | 3,000 |
| 2013/02/26 | 300 | 300 | 292 | 292 | 4,000 |
| 2013/02/25 | 299 | 300 | 299 | 300 | 3,000 |
| 2013/02/22 | 283 | 284 | 283 | 284 | 6,000 |
| 2013/02/21 | 295 | 295 | 290 | 290 | 3,000 |
| 2013/02/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/02/15 | 285 | 285 | 277 | 278 | 7,000 |
| 2013/02/14 | 292 | 292 | 290 | 290 | 6,000 |
| 2013/02/13 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/02/12 | 300 | 300 | 298 | 298 | 3,000 |
| 2013/02/08 | 303 | 303 | 293 | 293 | 7,000 |
| 2013/02/07 | 310 | 310 | 306 | 306 | 2,000 |
| 2013/02/05 | 305 | 313 | 305 | 313 | 4,000 |
| 2013/02/04 | 314 | 314 | 307 | 307 | 2,000 |
| 2013/01/31 | 312 | 314 | 312 | 314 | 11,000 |
| 2013/01/30 | 309 | 309 | 303 | 304 | 22,000 |
| 2013/01/29 | 324 | 325 | 324 | 325 | 2,000 |
| 2013/01/28 | 334 | 334 | 315 | 325 | 30,000 |
| 2013/01/25 | 294 | 330 | 294 | 329 | 13,000 |
| 2013/01/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/01/23 | 281 | 281 | 280 | 280 | 3,000 |
| 2013/01/21 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/01/18 | 267 | 275 | 267 | 275 | 9,000 |
| 2013/01/17 | 266 | 266 | 262 | 262 | 8,000 |
| 2013/01/16 | 272 | 272 | 267 | 268 | 7,000 |
| 2013/01/15 | 257 | 273 | 257 | 272 | 5,000 |
| 2013/01/11 | 254 | 255 | 254 | 255 | 4,000 |
| 2013/01/10 | 246 | 246 | 246 | 246 | 2,000 |
| 2013/01/09 | 244 | 246 | 244 | 246 | 2,000 |
| 2013/01/08 | 243 | 243 | 243 | 243 | 2,000 |
| 2013/01/07 | 238 | 243 | 235 | 243 | 11,000 |
| 2013/01/04 | 235 | 235 | 235 | 235 | 5,000 |