7963 興研(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 575 | 575 | 550 | 550 | 7,000 | 550 |
| 1997-12-19 | 580 | 580 | 550 | 550 | 3,000 | 550 |
| 1997-12-18 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 1997-12-08 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1997-12-05 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-12-01 | 635 | 635 | 620 | 620 | 7,000 | 620 |
| 1997-11-27 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-11-26 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-11-21 | 730 | 730 | 681 | 681 | 5,000 | 681 |
| 1997-11-14 | 800 | 800 | 770 | 770 | 6,000 | 770 |
| 1997-11-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-10-28 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-10-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-10-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-10-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-10-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-10-13 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1997-10-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-10-08 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1997-10-06 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1997-10-03 | 831 | 831 | 831 | 831 | 3,000 | 831 |
| 1997-09-30 | 851 | 851 | 830 | 830 | 3,000 | 830 |
| 1997-09-29 | 851 | 851 | 831 | 831 | 3,000 | 831 |
| 1997-09-26 | 869 | 869 | 851 | 851 | 2,000 | 851 |
| 1997-09-25 | 890 | 890 | 880 | 890 | 3,000 | 890 |
| 1997-09-22 | 889 | 890 | 889 | 890 | 3,000 | 890 |
| 1997-09-19 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1997-09-18 | 900 | 900 | 891 | 891 | 3,000 | 891 |
| 1997-09-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-09-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-09-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-09-03 | 860 | 900 | 860 | 900 | 3,000 | 900 |
| 1997-09-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-09-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-08-29 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 1997-08-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-08-21 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-08-20 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-08-15 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-08-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-08-13 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-08-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-08-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-08-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-08-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-08-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-07-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-07-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-07-18 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1997-07-17 | 1,090 | 1,090 | 1,040 | 1,040 | 14,000 | 1,040 |
| 1997-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-07-15 | 1,130 | 1,140 | 1,100 | 1,140 | 4,000 | 1,140 |
| 1997-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-07-10 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1997-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-07-08 | 1,190 | 1,190 | 1,060 | 1,070 | 11,000 | 1,070 |
| 1997-07-04 | 1,290 | 1,290 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1997-07-03 | 1,160 | 1,270 | 1,160 | 1,270 | 23,000 | 1,270 |
| 1997-07-02 | 1,090 | 1,150 | 1,090 | 1,150 | 16,000 | 1,150 |
| 1997-07-01 | 1,070 | 1,100 | 1,070 | 1,080 | 9,000 | 1,080 |
| 1997-06-30 | 1,070 | 1,070 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1997-06-27 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1997-06-26 | 1,080 | 1,100 | 1,080 | 1,090 | 6,000 | 1,090 |
| 1997-06-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-06-23 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1997-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1997-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-06-18 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1997-06-17 | 1,140 | 1,140 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1997-06-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-06-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1997-06-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-06-05 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1997-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-05-29 | 1,270 | 1,310 | 1,270 | 1,310 | 3,000 | 1,310 |
| 1997-05-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-05-23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1997-05-22 | 1,290 | 1,330 | 1,290 | 1,330 | 4,000 | 1,330 |
| 1997-05-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-05-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-05-13 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 1,400 |
| 1997-05-12 | 1,390 | 1,450 | 1,390 | 1,450 | 10,000 | 1,450 |
| 1997-05-09 | 1,470 | 1,470 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1997-05-08 | 1,450 | 1,470 | 1,450 | 1,470 | 9,000 | 1,470 |
| 1997-05-07 | 1,500 | 1,510 | 1,450 | 1,490 | 26,000 | 1,490 |
| 1997-05-06 | 1,400 | 1,530 | 1,400 | 1,530 | 40,000 | 1,530 |
| 1997-05-02 | 1,280 | 1,330 | 1,270 | 1,330 | 18,000 | 1,330 |
| 1997-05-01 | 1,250 | 1,280 | 1,250 | 1,280 | 6,000 | 1,280 |
| 1997-04-30 | 1,270 | 1,280 | 1,250 | 1,280 | 9,000 | 1,280 |
| 1997-04-28 | 1,290 | 1,300 | 1,280 | 1,300 | 9,000 | 1,300 |
| 1997-04-25 | 1,350 | 1,350 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1997-04-24 | 1,290 | 1,290 | 1,290 | 1,290 | 24,000 | 1,290 |
| 1997-04-22 | 910 | 990 | 910 | 990 | 31,000 | 990 |
| 1997-04-21 | 930 | 930 | 890 | 890 | 11,000 | 890 |
| 1997-04-18 | 918 | 918 | 900 | 900 | 10,000 | 900 |
| 1997-04-15 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1997-04-14 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-04-11 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-04-09 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 1997-04-08 | 880 | 880 | 860 | 860 | 5,000 | 860 |
| 1997-04-07 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1997-04-04 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-04-03 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-03-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-03-12 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 1997-03-04 | 990 | 990 | 970 | 970 | 35,000 | 970 |
| 1997-03-03 | 1,000 | 1,000 | 990 | 990 | 6,000 | 990 |
| 1997-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-02-27 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-02-26 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 1997-02-25 | 900 | 900 | 880 | 880 | 8,000 | 880 |
| 1997-02-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-02-21 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-02-20 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-02-19 | 940 | 940 | 930 | 930 | 7,000 | 930 |
| 1997-02-18 | 980 | 980 | 940 | 940 | 9,000 | 940 |
| 1997-02-17 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-02-14 | 1,020 | 1,030 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1997-02-10 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1997-02-06 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1997-02-04 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 1997-02-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-01-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-01-21 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-01-10 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-01-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
