7963 興研(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1992-12-10 | 1,810 | 1,900 | 1,810 | 1,900 | 6,000 | 1,900 |
| 1992-12-07 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1992-12-01 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1992-11-20 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1992-11-19 | 1,590 | 1,590 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1992-11-18 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1992-11-17 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1992-10-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-10-23 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1992-10-22 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1992-10-21 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1992-10-20 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1992-10-19 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1992-10-16 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1992-10-15 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1992-10-14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1992-09-25 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-09-03 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 1992-09-02 | 2,440 | 2,450 | 2,440 | 2,450 | 8,000 | 2,450 |
| 1992-09-01 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1992-08-20 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1992-08-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-07-27 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1992-07-20 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1992-07-15 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1992-07-14 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-07-13 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-07-01 | 2,510 | 2,510 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1992-06-25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-06-23 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-06-22 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1992-06-17 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 2,550 |
| 1992-06-15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1992-05-27 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1992-05-26 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1992-05-22 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1992-05-21 | 3,100 | 3,100 | 3,000 | 3,000 | 4,000 | 3,000 |
| 1992-05-19 | 3,330 | 3,330 | 3,280 | 3,280 | 6,000 | 3,280 |
| 1992-05-18 | 3,380 | 3,380 | 3,330 | 3,330 | 6,000 | 3,330 |
| 1992-05-15 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 3,390 |
| 1992-05-14 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,400 |
| 1992-05-11 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 3,560 |
| 1992-05-08 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 1992-05-01 | 3,690 | 3,690 | 3,670 | 3,670 | 3,000 | 3,670 |
| 1992-04-30 | 3,690 | 3,690 | 3,690 | 3,690 | 5,000 | 3,690 |
| 1992-04-28 | 3,690 | 3,700 | 3,690 | 3,700 | 3,000 | 3,700 |
| 1992-04-27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 1992-04-24 | 3,820 | 3,820 | 3,700 | 3,700 | 12,000 | 3,700 |
| 1992-04-23 | 3,740 | 3,820 | 3,740 | 3,820 | 22,000 | 3,820 |
| 1992-04-22 | 3,710 | 3,750 | 3,700 | 3,750 | 23,000 | 3,750 |
| 1992-04-21 | 3,630 | 3,670 | 3,580 | 3,650 | 15,000 | 3,650 |
| 1992-04-20 | 3,600 | 3,650 | 3,580 | 3,600 | 13,000 | 3,600 |
| 1992-04-17 | 3,450 | 3,500 | 3,450 | 3,500 | 6,000 | 3,500 |
| 1992-04-16 | 3,310 | 3,550 | 3,310 | 3,500 | 13,000 | 3,500 |
| 1992-04-15 | 2,950 | 3,300 | 2,950 | 3,300 | 17,000 | 3,300 |
| 1992-04-14 | 2,910 | 2,930 | 2,910 | 2,930 | 5,000 | 2,930 |
| 1992-04-13 | 2,910 | 2,920 | 2,910 | 2,920 | 2,000 | 2,920 |
| 1992-04-10 | 2,910 | 2,920 | 2,910 | 2,920 | 2,000 | 2,920 |
| 1992-04-09 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1992-04-08 | 2,900 | 2,940 | 2,900 | 2,900 | 6,000 | 2,900 |
| 1992-04-07 | 2,920 | 2,920 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1992-04-03 | 2,900 | 2,940 | 2,900 | 2,940 | 9,000 | 2,940 |
| 1992-04-02 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1992-04-01 | 2,780 | 2,900 | 2,780 | 2,900 | 8,000 | 2,900 |
| 1992-03-31 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,780 |
| 1992-03-30 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1992-03-26 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,830 |
| 1992-03-25 | 3,050 | 3,050 | 2,790 | 2,790 | 4,000 | 2,790 |
| 1992-03-24 | 3,250 | 3,250 | 3,090 | 3,100 | 5,000 | 3,100 |
| 1992-03-23 | 3,200 | 3,200 | 3,200 | 3,200 | 22,000 | 3,200 |
| 1992-03-19 | 2,660 | 2,800 | 2,660 | 2,790 | 7,000 | 2,790 |
| 1992-03-18 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1992-03-13 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1992-03-09 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1992-02-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-02-25 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1992-01-21 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-01-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-01-16 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1992-01-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-01-10 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 1,500 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
