7963 興研(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,630 | 1,650 | 1,630 | 1,630 | 13,000 | 1,630 |
| 1995-12-28 | 1,610 | 1,690 | 1,610 | 1,630 | 28,000 | 1,630 |
| 1995-12-27 | 1,550 | 1,610 | 1,550 | 1,610 | 17,000 | 1,610 |
| 1995-12-26 | 1,540 | 1,550 | 1,530 | 1,550 | 9,000 | 1,550 |
| 1995-12-25 | 1,500 | 1,530 | 1,500 | 1,530 | 6,000 | 1,530 |
| 1995-12-22 | 1,480 | 1,500 | 1,480 | 1,500 | 9,000 | 1,500 |
| 1995-12-21 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1995-12-20 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1995-12-18 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1995-12-15 | 1,490 | 1,490 | 1,470 | 1,470 | 11,000 | 1,470 |
| 1995-12-13 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 1,490 |
| 1995-12-12 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1995-12-11 | 1,480 | 1,510 | 1,480 | 1,490 | 9,000 | 1,490 |
| 1995-12-08 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1995-12-07 | 1,440 | 1,490 | 1,440 | 1,460 | 6,000 | 1,460 |
| 1995-12-06 | 1,420 | 1,430 | 1,410 | 1,430 | 9,000 | 1,430 |
| 1995-12-05 | 1,410 | 1,450 | 1,410 | 1,410 | 11,000 | 1,410 |
| 1995-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-12-01 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1995-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-11-29 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-11-28 | 1,410 | 1,410 | 1,400 | 1,410 | 7,000 | 1,410 |
| 1995-11-27 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 1,400 |
| 1995-11-24 | 1,400 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 1995-11-21 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 1,410 |
| 1995-11-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-11-15 | 1,380 | 1,390 | 1,380 | 1,380 | 9,000 | 1,380 |
| 1995-11-14 | 1,390 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1995-11-13 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 1,410 |
| 1995-11-10 | 1,450 | 1,460 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1995-11-09 | 1,400 | 1,460 | 1,400 | 1,460 | 3,000 | 1,460 |
| 1995-11-07 | 1,380 | 1,390 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1995-11-06 | 1,460 | 1,460 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1995-11-02 | 1,370 | 1,440 | 1,330 | 1,440 | 16,000 | 1,440 |
| 1995-11-01 | 1,440 | 1,440 | 1,380 | 1,390 | 11,000 | 1,390 |
| 1995-10-31 | 1,490 | 1,490 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1995-10-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-10-27 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1995-10-26 | 1,520 | 1,520 | 1,510 | 1,510 | 5,000 | 1,510 |
| 1995-10-25 | 1,510 | 1,540 | 1,500 | 1,510 | 17,000 | 1,510 |
| 1995-10-24 | 1,560 | 1,560 | 1,500 | 1,500 | 15,000 | 1,500 |
| 1995-10-19 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1995-10-18 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1995-10-17 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1995-10-16 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1995-10-09 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-10-03 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 1,610 |
| 1995-09-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-09-25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-09-22 | 1,720 | 1,870 | 1,720 | 1,870 | 3,000 | 1,870 |
| 1995-09-21 | 1,610 | 1,720 | 1,550 | 1,720 | 10,000 | 1,720 |
| 1995-09-19 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1995-09-11 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1995-08-30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1995-08-24 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1995-08-23 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1995-08-22 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1995-08-21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1995-08-18 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1995-08-17 | 1,770 | 1,790 | 1,770 | 1,790 | 2,000 | 1,790 |
| 1995-08-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-08-10 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1995-08-09 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1995-08-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-08-03 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-07-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-07-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-07-24 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1995-07-17 | 1,600 | 1,610 | 1,600 | 1,610 | 4,000 | 1,610 |
| 1995-07-12 | 1,600 | 1,700 | 1,600 | 1,700 | 3,000 | 1,700 |
| 1995-07-11 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-07-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-07-04 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1995-07-03 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1995-06-30 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1995-06-29 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1995-06-28 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1995-06-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1995-06-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-06-23 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1995-06-20 | 1,620 | 1,650 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1995-06-13 | 1,640 | 1,640 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1995-06-09 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1995-06-06 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-06-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-06-01 | 1,620 | 1,620 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1995-05-30 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1995-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-05-25 | 1,670 | 1,670 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1995-05-24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-05-22 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-05-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-05-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-05-17 | 1,710 | 1,710 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1995-05-16 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1995-05-12 | 1,790 | 1,790 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1995-05-11 | 1,850 | 1,890 | 1,790 | 1,790 | 4,000 | 1,790 |
| 1995-05-09 | 1,960 | 1,960 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1995-05-08 | 1,800 | 1,930 | 1,800 | 1,930 | 5,000 | 1,930 |
| 1995-05-02 | 1,800 | 1,890 | 1,800 | 1,890 | 9,000 | 1,890 |
| 1995-05-01 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 | 1,710 |
| 1995-04-28 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1995-04-27 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1995-04-26 | 1,840 | 1,840 | 1,810 | 1,810 | 2,000 | 1,810 |
| 1995-04-24 | 1,850 | 1,870 | 1,850 | 1,870 | 6,000 | 1,870 |
| 1995-04-21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1995-04-20 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1995-04-19 | 1,700 | 1,780 | 1,700 | 1,780 | 3,000 | 1,780 |
| 1995-04-18 | 1,700 | 1,780 | 1,690 | 1,750 | 5,000 | 1,750 |
| 1995-04-17 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1995-04-14 | 1,700 | 1,700 | 1,680 | 1,690 | 3,000 | 1,690 |
| 1995-04-12 | 1,680 | 1,700 | 1,660 | 1,670 | 9,000 | 1,670 |
| 1995-04-11 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1995-04-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-04-07 | 1,740 | 1,740 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1995-04-06 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1995-04-05 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1995-04-04 | 1,660 | 1,670 | 1,660 | 1,660 | 6,000 | 1,660 |
| 1995-04-03 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1995-03-31 | 1,750 | 1,750 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1995-03-30 | 1,720 | 1,720 | 1,670 | 1,670 | 5,000 | 1,670 |
| 1995-03-29 | 1,790 | 1,790 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1995-03-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1995-03-27 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1995-03-24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1995-03-23 | 1,720 | 1,720 | 1,650 | 1,650 | 7,000 | 1,650 |
| 1995-03-22 | 2,000 | 2,000 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1995-03-20 | 1,720 | 1,970 | 1,650 | 1,970 | 13,000 | 1,970 |
| 1995-03-17 | 1,910 | 1,910 | 1,720 | 1,720 | 10,000 | 1,720 |
| 1995-03-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-03-15 | 1,770 | 1,770 | 1,760 | 1,760 | 4,000 | 1,760 |
| 1995-03-14 | 1,990 | 1,990 | 1,770 | 1,770 | 11,000 | 1,770 |
| 1995-03-13 | 2,150 | 2,150 | 1,990 | 2,000 | 7,000 | 2,000 |
| 1995-03-10 | 2,240 | 2,260 | 2,120 | 2,150 | 16,000 | 2,150 |
| 1995-03-09 | 2,380 | 2,380 | 2,260 | 2,280 | 20,000 | 2,280 |
| 1995-03-08 | 2,570 | 2,580 | 2,360 | 2,400 | 13,000 | 2,400 |
| 1995-03-07 | 2,550 | 2,650 | 2,500 | 2,580 | 118,000 | 2,580 |
| 1995-03-06 | 2,180 | 2,540 | 2,180 | 2,500 | 80,000 | 2,500 |
| 1995-03-03 | 2,040 | 2,140 | 2,040 | 2,140 | 7,000 | 2,140 |
| 1995-03-02 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1995-03-01 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,810 |
| 1995-02-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-02-22 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-02-09 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,990 |
| 1995-01-30 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1995-01-27 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1995-01-26 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1995-01-20 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1995-01-18 | 2,100 | 2,200 | 2,100 | 2,160 | 3,000 | 2,160 |
| 1995-01-13 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1995-01-09 | 2,100 | 2,300 | 2,100 | 2,300 | 9,000 | 2,300 |
| 1995-01-05 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
