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 |
---|---|---|---|---|---|
2014/12/30 | 718 | 723 | 690 | 697 | 174,600 |
2014/12/29 | 850 | 870 | 705 | 726 | 455,700 |
2014/12/26 | 916 | 973 | 820 | 830 | 535,200 |
2014/12/25 | 810 | 930 | 800 | 930 | 1,469,800 |
2014/12/24 | 670 | 780 | 630 | 780 | 448,900 |
2014/12/22 | 861 | 909 | 641 | 680 | 1,249,600 |
2014/12/19 | 700 | 760 | 663 | 760 | 1,297,000 |
2014/12/18 | 660 | 660 | 660 | 660 | 32,800 |
2014/12/17 | 560 | 560 | 560 | 560 | 49,000 |
2014/12/16 | 526 | 538 | 472 | 480 | 441,100 |
2014/12/15 | 495 | 499 | 446 | 458 | 323,600 |
2014/12/12 | 445 | 505 | 442 | 505 | 333,900 |
2014/12/11 | 428 | 463 | 421 | 425 | 90,900 |
2014/12/10 | 425 | 435 | 416 | 420 | 110,900 |
2014/12/09 | 430 | 490 | 420 | 449 | 626,200 |
2014/12/08 | 425 | 428 | 405 | 410 | 56,500 |
2014/12/05 | 426 | 444 | 417 | 428 | 76,200 |
2014/12/04 | 446 | 446 | 411 | 428 | 114,900 |
2014/12/03 | 441 | 475 | 431 | 448 | 213,800 |
2014/12/02 | 585 | 596 | 458 | 462 | 590,600 |
2014/12/01 | 527 | 555 | 520 | 555 | 672,200 |
2014/11/28 | 435 | 475 | 405 | 475 | 569,000 |
2014/11/27 | 339 | 395 | 339 | 395 | 99,500 |
2014/11/26 | 313 | 315 | 313 | 315 | 1,600 |
2014/11/25 | 316 | 319 | 315 | 315 | 9,100 |
2014/11/21 | 316 | 316 | 313 | 313 | 1,400 |
2014/11/20 | 315 | 316 | 315 | 316 | 200 |
2014/11/19 | 319 | 319 | 319 | 319 | 200 |
2014/11/18 | 317 | 319 | 314 | 319 | 10,100 |
2014/11/17 | 319 | 319 | 314 | 317 | 5,600 |
2014/11/14 | 319 | 319 | 319 | 319 | 200 |
2014/11/13 | 316 | 319 | 316 | 319 | 6,600 |
2014/11/12 | 320 | 320 | 312 | 316 | 3,600 |
2014/11/11 | 320 | 322 | 315 | 315 | 10,200 |
2014/11/10 | 319 | 319 | 313 | 313 | 2,100 |
2014/11/07 | 317 | 320 | 317 | 318 | 6,300 |
2014/11/06 | 313 | 313 | 313 | 313 | 300 |
2014/11/05 | 315 | 315 | 314 | 315 | 2,300 |
2014/11/04 | 325 | 325 | 313 | 319 | 10,800 |
2014/10/31 | 304 | 315 | 304 | 313 | 12,800 |
2014/10/30 | 320 | 320 | 308 | 308 | 3,600 |
2014/10/29 | 313 | 320 | 307 | 316 | 5,500 |
2014/10/28 | 314 | 314 | 306 | 306 | 400 |
2014/10/27 | 313 | 315 | 308 | 315 | 4,000 |
2014/10/24 | 302 | 315 | 302 | 303 | 2,100 |
2014/10/23 | 290 | 314 | 290 | 301 | 12,500 |
2014/10/22 | 295 | 297 | 294 | 294 | 800 |
2014/10/21 | 295 | 295 | 292 | 294 | 700 |
2014/10/20 | 288 | 295 | 288 | 295 | 400 |
2014/10/17 | 298 | 298 | 275 | 287 | 14,300 |
2014/10/16 | 301 | 301 | 298 | 299 | 2,700 |
2014/10/15 | 303 | 303 | 300 | 303 | 1,700 |
2014/10/14 | 306 | 306 | 292 | 295 | 8,200 |
2014/10/10 | 306 | 306 | 299 | 300 | 14,100 |
2014/10/09 | 304 | 309 | 302 | 303 | 7,600 |
2014/10/08 | 311 | 320 | 302 | 305 | 34,100 |
2014/10/07 | 306 | 312 | 306 | 312 | 1,100 |
2014/10/06 | 308 | 310 | 306 | 310 | 1,300 |
2014/10/03 | 305 | 305 | 303 | 303 | 1,500 |
2014/10/02 | 310 | 312 | 307 | 307 | 5,900 |
2014/10/01 | 313 | 313 | 309 | 309 | 1,500 |
2014/09/30 | 317 | 317 | 309 | 309 | 2,900 |
2014/09/29 | 303 | 310 | 303 | 309 | 14,700 |
2014/09/26 | 302 | 302 | 302 | 302 | 200 |
2014/09/25 | 309 | 310 | 301 | 305 | 7,800 |
2014/09/24 | 306 | 310 | 303 | 309 | 2,500 |
2014/09/22 | 305 | 308 | 305 | 308 | 1,200 |
2014/09/19 | 306 | 310 | 305 | 305 | 6,100 |
2014/09/18 | 308 | 308 | 305 | 307 | 1,000 |
2014/09/17 | 308 | 311 | 302 | 303 | 4,100 |
2014/09/16 | 301 | 308 | 301 | 308 | 4,900 |
2014/09/12 | 311 | 311 | 301 | 306 | 9,700 |
2014/09/11 | 310 | 310 | 301 | 305 | 4,300 |
2014/09/10 | 302 | 305 | 301 | 305 | 6,600 |
2014/09/09 | 300 | 301 | 300 | 301 | 1,100 |
2014/09/08 | 300 | 300 | 295 | 300 | 2,700 |
2014/09/05 | 301 | 301 | 295 | 299 | 12,200 |
2014/09/04 | 296 | 299 | 296 | 299 | 3,500 |
2014/09/03 | 297 | 297 | 294 | 296 | 2,600 |
2014/09/02 | 297 | 300 | 296 | 300 | 6,900 |
2014/09/01 | 294 | 297 | 293 | 296 | 6,800 |
2014/08/29 | 292 | 293 | 292 | 292 | 7,300 |
2014/08/28 | 290 | 290 | 288 | 290 | 4,200 |
2014/08/27 | 290 | 290 | 288 | 289 | 2,400 |
2014/08/26 | 290 | 290 | 289 | 289 | 900 |
2014/08/25 | 289 | 290 | 289 | 289 | 1,100 |
2014/08/22 | 290 | 291 | 289 | 289 | 4,700 |
2014/08/21 | 290 | 292 | 289 | 290 | 3,000 |
2014/08/20 | 291 | 292 | 290 | 291 | 1,600 |
2014/08/19 | 293 | 293 | 290 | 292 | 6,400 |
2014/08/18 | 291 | 292 | 290 | 290 | 2,000 |
2014/08/15 | 293 | 293 | 290 | 292 | 700 |
2014/08/14 | 293 | 293 | 289 | 289 | 7,500 |
2014/08/13 | 293 | 293 | 290 | 292 | 3,700 |
2014/08/12 | 288 | 291 | 286 | 291 | 8,300 |
2014/08/11 | 293 | 293 | 289 | 290 | 3,200 |
2014/08/08 | 292 | 292 | 288 | 289 | 17,900 |
2014/08/07 | 290 | 293 | 289 | 293 | 3,100 |
2014/08/06 | 292 | 292 | 290 | 290 | 19,500 |
2014/08/05 | 291 | 295 | 291 | 292 | 49,500 |
2014/08/04 | 295 | 302 | 293 | 297 | 7,000 |
2014/08/01 | 293 | 295 | 291 | 295 | 4,900 |
2014/07/31 | 295 | 295 | 291 | 291 | 7,400 |
2014/07/30 | 292 | 295 | 292 | 295 | 15,600 |
2014/07/29 | 293 | 293 | 290 | 290 | 4,100 |
2014/07/28 | 294 | 294 | 292 | 294 | 8,800 |
2014/07/25 | 287 | 294 | 287 | 294 | 3,300 |
2014/07/24 | 291 | 294 | 287 | 287 | 5,200 |
2014/07/23 | 288 | 291 | 288 | 291 | 900 |
2014/07/22 | 286 | 289 | 286 | 287 | 1,800 |
2014/07/18 | 289 | 290 | 289 | 290 | 300 |
2014/07/17 | 289 | 294 | 289 | 292 | 1,400 |
2014/07/16 | 287 | 291 | 287 | 289 | 1,700 |
2014/07/15 | 287 | 292 | 287 | 289 | 600 |
2014/07/14 | 292 | 294 | 290 | 294 | 4,800 |
2014/07/11 | 296 | 296 | 284 | 284 | 7,000 |
2014/07/10 | 294 | 295 | 290 | 290 | 4,000 |
2014/07/09 | 292 | 293 | 290 | 293 | 1,000 |
2014/07/08 | 292 | 293 | 290 | 290 | 900 |
2014/07/07 | 291 | 292 | 291 | 292 | 2,100 |
2014/07/03 | 286 | 289 | 285 | 289 | 900 |
2014/07/02 | 288 | 291 | 288 | 288 | 3,300 |
2014/07/01 | 290 | 290 | 290 | 290 | 300 |
2014/06/30 | 290 | 290 | 285 | 285 | 6,400 |
2014/06/27 | 292 | 292 | 283 | 287 | 2,100 |
2014/06/26 | 286 | 287 | 286 | 287 | 2,500 |
2014/06/25 | 281 | 282 | 281 | 282 | 500 |
2014/06/24 | 284 | 285 | 281 | 281 | 600 |
2014/06/23 | 285 | 287 | 281 | 281 | 5,600 |
2014/06/20 | 288 | 290 | 281 | 281 | 3,900 |
2014/06/19 | 280 | 286 | 280 | 286 | 1,700 |
2014/06/18 | 285 | 285 | 281 | 283 | 4,000 |
2014/06/17 | 280 | 280 | 278 | 280 | 800 |
2014/06/16 | 284 | 285 | 280 | 280 | 2,700 |
2014/06/13 | 278 | 280 | 277 | 280 | 2,300 |
2014/06/12 | 282 | 282 | 278 | 278 | 3,100 |
2014/06/11 | 284 | 284 | 280 | 283 | 3,000 |
2014/06/10 | 285 | 285 | 280 | 280 | 1,400 |
2014/06/09 | 284 | 284 | 277 | 282 | 1,500 |
2014/06/06 | 279 | 279 | 279 | 279 | 200 |
2014/06/05 | 272 | 275 | 272 | 275 | 300 |
2014/06/04 | 275 | 275 | 275 | 275 | 200 |
2014/06/03 | 272 | 279 | 272 | 279 | 1,100 |
2014/06/02 | 271 | 272 | 268 | 270 | 9,900 |
2014/05/30 | 273 | 273 | 270 | 272 | 1,700 |
2014/05/29 | 271 | 272 | 270 | 270 | 3,900 |
2014/05/28 | 270 | 270 | 266 | 269 | 4,900 |
2014/05/27 | 270 | 270 | 265 | 268 | 4,000 |
2014/05/26 | 272 | 274 | 260 | 269 | 25,600 |
2014/05/22 | 270 | 272 | 270 | 272 | 2,900 |
2014/05/21 | 270 | 272 | 270 | 272 | 1,300 |
2014/05/20 | 267 | 272 | 267 | 270 | 1,800 |
2014/05/19 | 272 | 272 | 268 | 269 | 6,200 |
2014/05/16 | 276 | 280 | 270 | 270 | 13,100 |
2014/05/15 | 280 | 299 | 277 | 290 | 19,000 |
2014/05/14 | 270 | 271 | 268 | 270 | 3,800 |
2014/05/13 | 269 | 269 | 268 | 268 | 2,100 |
2014/05/12 | 270 | 270 | 264 | 264 | 4,700 |
2014/05/09 | 267 | 270 | 267 | 269 | 3,000 |
2014/05/08 | 273 | 273 | 265 | 267 | 25,100 |
2014/05/07 | 270 | 270 | 269 | 269 | 3,600 |
2014/05/02 | 269 | 273 | 269 | 269 | 12,500 |
2014/05/01 | 272 | 273 | 270 | 270 | 5,100 |
2014/04/30 | 273 | 273 | 273 | 273 | 500 |
2014/04/28 | 276 | 276 | 274 | 274 | 700 |
2014/04/25 | 270 | 270 | 270 | 270 | 2,600 |
2014/04/24 | 274 | 274 | 264 | 270 | 24,200 |
2014/04/23 | 272 | 272 | 270 | 272 | 3,400 |
2014/04/22 | 275 | 275 | 272 | 272 | 1,400 |
2014/04/18 | 276 | 276 | 271 | 276 | 7,100 |
2014/04/17 | 275 | 276 | 275 | 276 | 1,100 |
2014/04/16 | 272 | 274 | 272 | 274 | 3,300 |
2014/04/15 | 272 | 272 | 270 | 272 | 2,600 |
2014/04/14 | 274 | 274 | 273 | 273 | 1,600 |
2014/04/11 | 270 | 270 | 269 | 270 | 4,800 |
2014/04/10 | 272 | 278 | 270 | 270 | 2,400 |
2014/04/09 | 270 | 272 | 267 | 272 | 1,800 |
2014/04/08 | 275 | 280 | 261 | 278 | 4,500 |
2014/04/07 | 280 | 287 | 276 | 280 | 3,600 |
2014/04/04 | 281 | 281 | 280 | 280 | 5,400 |
2014/04/03 | 279 | 279 | 279 | 279 | 100 |
2014/04/02 | 277 | 279 | 277 | 279 | 3,200 |
2014/04/01 | 279 | 280 | 279 | 279 | 3,200 |
2014/03/31 | 279 | 279 | 279 | 279 | 6,000 |
2014/03/28 | 277 | 280 | 277 | 278 | 8,000 |
2014/03/27 | 291 | 291 | 277 | 277 | 9,000 |
2014/03/26 | 293 | 293 | 292 | 293 | 9,000 |
2014/03/25 | 290 | 292 | 287 | 292 | 7,000 |
2014/03/24 | 293 | 293 | 293 | 293 | 3,000 |
2014/03/20 | 293 | 293 | 286 | 286 | 9,000 |
2014/03/19 | 298 | 299 | 295 | 299 | 13,000 |
2014/03/18 | 298 | 298 | 292 | 298 | 15,000 |
2014/03/17 | 283 | 293 | 283 | 287 | 12,000 |
2014/03/13 | 299 | 299 | 299 | 299 | 2,000 |
2014/03/12 | 297 | 297 | 297 | 297 | 1,000 |
2014/03/11 | 295 | 295 | 295 | 295 | 1,000 |
2014/03/10 | 291 | 291 | 291 | 291 | 3,000 |
2014/03/07 | 290 | 290 | 290 | 290 | 3,000 |
2014/03/06 | 290 | 290 | 285 | 288 | 3,000 |
2014/03/05 | 289 | 289 | 289 | 289 | 1,000 |
2014/02/27 | 290 | 290 | 290 | 290 | 3,000 |
2014/02/25 | 289 | 289 | 289 | 289 | 1,000 |
2014/02/24 | 284 | 290 | 284 | 286 | 8,000 |
2014/02/21 | 282 | 282 | 282 | 282 | 3,000 |
2014/02/20 | 282 | 282 | 282 | 282 | 3,000 |
2014/02/19 | 289 | 290 | 289 | 290 | 3,000 |
2014/02/18 | 288 | 288 | 286 | 286 | 4,000 |
2014/02/17 | 291 | 291 | 288 | 288 | 2,000 |
2014/02/14 | 296 | 296 | 288 | 290 | 4,000 |
2014/02/13 | 300 | 300 | 291 | 299 | 6,000 |
2014/02/12 | 288 | 295 | 286 | 295 | 11,000 |
2014/02/10 | 286 | 286 | 286 | 286 | 4,000 |
2014/02/07 | 283 | 285 | 283 | 284 | 4,000 |
2014/02/06 | 281 | 283 | 280 | 280 | 5,000 |
2014/02/05 | 277 | 277 | 277 | 277 | 1,000 |
2014/02/04 | 283 | 283 | 269 | 275 | 22,000 |
2014/02/03 | 295 | 295 | 283 | 290 | 43,000 |
2014/01/31 | 315 | 315 | 310 | 310 | 2,000 |
2014/01/30 | 317 | 317 | 312 | 312 | 4,000 |
2014/01/28 | 311 | 317 | 303 | 317 | 16,000 |
2014/01/27 | 308 | 319 | 308 | 319 | 6,000 |
2014/01/24 | 331 | 331 | 330 | 330 | 3,000 |
2014/01/23 | 332 | 332 | 332 | 332 | 1,000 |
2014/01/22 | 332 | 332 | 332 | 332 | 2,000 |
2014/01/21 | 332 | 334 | 332 | 332 | 8,000 |
2014/01/20 | 339 | 339 | 330 | 331 | 11,000 |
2014/01/17 | 337 | 337 | 337 | 337 | 1,000 |
2014/01/16 | 335 | 337 | 335 | 337 | 4,000 |
2014/01/15 | 331 | 335 | 331 | 335 | 2,000 |
2014/01/14 | 330 | 330 | 328 | 329 | 3,000 |
2014/01/10 | 331 | 333 | 331 | 333 | 3,000 |
2014/01/09 | 328 | 328 | 323 | 323 | 3,000 |
2014/01/08 | 328 | 328 | 324 | 324 | 6,000 |
2014/01/07 | 328 | 328 | 325 | 325 | 7,000 |