7963 興研(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 906 | 915 | 906 | 915 | 2,000 | 915 |
| 2003-12-29 | 905 | 916 | 905 | 910 | 9,000 | 910 |
| 2003-12-26 | 908 | 914 | 890 | 891 | 8,000 | 891 |
| 2003-12-24 | 925 | 925 | 910 | 915 | 4,000 | 915 |
| 2003-12-22 | 925 | 925 | 911 | 920 | 7,000 | 920 |
| 2003-12-19 | 910 | 918 | 910 | 915 | 8,000 | 915 |
| 2003-12-18 | 930 | 950 | 905 | 915 | 15,000 | 915 |
| 2003-12-17 | 880 | 950 | 865 | 945 | 51,000 | 945 |
| 2003-12-16 | 860 | 880 | 860 | 880 | 3,000 | 880 |
| 2003-12-15 | 865 | 877 | 840 | 850 | 19,000 | 850 |
| 2003-12-12 | 900 | 935 | 900 | 935 | 6,000 | 935 |
| 2003-12-11 | 920 | 921 | 900 | 920 | 11,000 | 920 |
| 2003-12-10 | 964 | 965 | 935 | 935 | 17,000 | 935 |
| 2003-12-09 | 900 | 970 | 896 | 965 | 37,000 | 965 |
| 2003-12-08 | 945 | 945 | 890 | 900 | 11,000 | 900 |
| 2003-12-05 | 970 | 970 | 946 | 960 | 22,000 | 960 |
| 2003-12-04 | 950 | 960 | 940 | 960 | 39,000 | 960 |
| 2003-12-03 | 920 | 950 | 920 | 949 | 33,000 | 949 |
| 2003-12-02 | 920 | 925 | 880 | 910 | 20,000 | 910 |
| 2003-12-01 | 914 | 960 | 914 | 930 | 37,000 | 930 |
| 2003-11-28 | 864 | 895 | 861 | 890 | 14,000 | 890 |
| 2003-11-27 | 920 | 925 | 880 | 880 | 18,000 | 880 |
| 2003-11-26 | 938 | 959 | 905 | 925 | 22,000 | 925 |
| 2003-11-25 | 873 | 909 | 873 | 896 | 30,000 | 896 |
| 2003-11-21 | 820 | 880 | 820 | 875 | 30,000 | 875 |
| 2003-11-20 | 805 | 810 | 805 | 805 | 5,000 | 805 |
| 2003-11-19 | 840 | 850 | 815 | 815 | 26,000 | 815 |
| 2003-11-18 | 969 | 970 | 820 | 821 | 69,000 | 821 |
| 2003-11-17 | 790 | 965 | 790 | 960 | 62,000 | 960 |
| 2003-11-14 | 785 | 795 | 785 | 790 | 3,000 | 790 |
| 2003-11-13 | 781 | 790 | 781 | 790 | 2,000 | 790 |
| 2003-11-12 | 779 | 780 | 779 | 780 | 4,000 | 780 |
| 2003-11-11 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2003-11-10 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2003-11-07 | 785 | 786 | 780 | 780 | 5,000 | 780 |
| 2003-11-06 | 791 | 795 | 791 | 791 | 3,000 | 791 |
| 2003-11-05 | 800 | 800 | 795 | 800 | 7,000 | 800 |
| 2003-11-04 | 810 | 810 | 800 | 805 | 3,000 | 805 |
| 2003-10-31 | 815 | 815 | 805 | 806 | 5,000 | 806 |
| 2003-10-30 | 797 | 815 | 797 | 815 | 3,000 | 815 |
| 2003-10-28 | 820 | 830 | 810 | 815 | 6,000 | 815 |
| 2003-10-27 | 805 | 835 | 805 | 830 | 6,000 | 830 |
| 2003-10-24 | 805 | 810 | 805 | 810 | 3,000 | 810 |
| 2003-10-23 | 845 | 845 | 815 | 820 | 5,000 | 820 |
| 2003-10-22 | 830 | 835 | 820 | 835 | 8,000 | 835 |
| 2003-10-21 | 837 | 837 | 830 | 835 | 5,000 | 835 |
| 2003-10-20 | 835 | 840 | 820 | 840 | 8,000 | 840 |
| 2003-10-17 | 842 | 842 | 830 | 830 | 4,000 | 830 |
| 2003-10-16 | 845 | 850 | 843 | 846 | 4,000 | 846 |
| 2003-10-14 | 820 | 835 | 819 | 835 | 10,000 | 835 |
| 2003-10-10 | 795 | 805 | 795 | 805 | 8,000 | 805 |
| 2003-10-09 | 791 | 794 | 790 | 791 | 12,000 | 791 |
| 2003-10-08 | 786 | 800 | 786 | 790 | 37,000 | 790 |
| 2003-10-07 | 795 | 795 | 775 | 795 | 6,000 | 795 |
| 2003-10-03 | 790 | 790 | 785 | 790 | 4,000 | 790 |
| 2003-10-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-10-01 | 765 | 775 | 765 | 775 | 2,000 | 775 |
| 2003-09-30 | 770 | 790 | 765 | 775 | 10,000 | 775 |
| 2003-09-29 | 780 | 790 | 770 | 780 | 7,000 | 780 |
| 2003-09-26 | 795 | 795 | 790 | 790 | 3,000 | 790 |
| 2003-09-25 | 796 | 800 | 796 | 800 | 3,000 | 800 |
| 2003-09-24 | 805 | 805 | 795 | 795 | 7,000 | 795 |
| 2003-09-22 | 795 | 800 | 795 | 800 | 2,000 | 800 |
| 2003-09-19 | 795 | 801 | 795 | 800 | 7,000 | 800 |
| 2003-09-17 | 795 | 800 | 795 | 800 | 8,000 | 800 |
| 2003-09-16 | 800 | 810 | 800 | 805 | 7,000 | 805 |
| 2003-09-12 | 819 | 819 | 786 | 786 | 26,000 | 786 |
| 2003-09-11 | 859 | 860 | 810 | 825 | 26,000 | 825 |
| 2003-09-10 | 910 | 915 | 860 | 860 | 22,000 | 860 |
| 2003-09-09 | 910 | 930 | 900 | 910 | 37,000 | 910 |
| 2003-09-08 | 855 | 915 | 840 | 905 | 42,000 | 905 |
| 2003-09-05 | 890 | 910 | 840 | 840 | 32,000 | 840 |
| 2003-09-04 | 846 | 889 | 846 | 885 | 56,000 | 885 |
| 2003-09-03 | 799 | 830 | 799 | 820 | 15,000 | 820 |
| 2003-09-02 | 780 | 798 | 770 | 795 | 32,000 | 795 |
| 2003-09-01 | 740 | 800 | 740 | 770 | 24,000 | 770 |
| 2003-08-29 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 2003-08-28 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2003-08-27 | 714 | 719 | 714 | 715 | 3,000 | 715 |
| 2003-08-26 | 714 | 720 | 714 | 720 | 6,000 | 720 |
| 2003-08-25 | 709 | 718 | 709 | 709 | 5,000 | 709 |
| 2003-08-22 | 708 | 710 | 706 | 709 | 6,000 | 709 |
| 2003-08-21 | 702 | 705 | 699 | 705 | 15,000 | 705 |
| 2003-08-20 | 686 | 695 | 685 | 695 | 15,000 | 695 |
| 2003-08-19 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2003-08-18 | 675 | 680 | 675 | 680 | 3,000 | 680 |
| 2003-08-15 | 675 | 680 | 674 | 675 | 6,000 | 675 |
| 2003-08-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-08-13 | 670 | 670 | 660 | 670 | 4,000 | 670 |
| 2003-08-12 | 654 | 660 | 654 | 660 | 2,000 | 660 |
| 2003-08-08 | 665 | 665 | 655 | 660 | 8,000 | 660 |
| 2003-08-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-08-06 | 679 | 680 | 646 | 665 | 11,000 | 665 |
| 2003-08-05 | 689 | 690 | 679 | 680 | 7,000 | 680 |
| 2003-08-04 | 699 | 700 | 690 | 690 | 16,000 | 690 |
| 2003-08-01 | 700 | 704 | 699 | 702 | 30,000 | 702 |
| 2003-07-31 | 700 | 702 | 700 | 701 | 11,000 | 701 |
| 2003-07-30 | 701 | 701 | 700 | 700 | 7,000 | 700 |
| 2003-07-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-07-28 | 700 | 701 | 699 | 700 | 11,000 | 700 |
| 2003-07-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-07-24 | 700 | 703 | 700 | 700 | 6,000 | 700 |
| 2003-07-23 | 700 | 703 | 700 | 701 | 6,000 | 701 |
| 2003-07-22 | 705 | 705 | 700 | 701 | 8,000 | 701 |
| 2003-07-18 | 702 | 705 | 702 | 704 | 7,000 | 704 |
| 2003-07-17 | 702 | 710 | 701 | 705 | 14,000 | 705 |
| 2003-07-16 | 700 | 701 | 699 | 701 | 17,000 | 701 |
| 2003-07-15 | 700 | 701 | 699 | 700 | 10,000 | 700 |
| 2003-07-14 | 702 | 702 | 699 | 700 | 3,000 | 700 |
| 2003-07-11 | 704 | 705 | 700 | 702 | 8,000 | 702 |
| 2003-07-10 | 702 | 702 | 700 | 700 | 4,000 | 700 |
| 2003-07-09 | 700 | 701 | 698 | 700 | 14,000 | 700 |
| 2003-07-08 | 699 | 701 | 696 | 700 | 16,000 | 700 |
| 2003-07-07 | 709 | 715 | 700 | 702 | 17,000 | 702 |
| 2003-07-04 | 705 | 715 | 704 | 709 | 7,000 | 709 |
| 2003-07-03 | 703 | 708 | 702 | 704 | 21,000 | 704 |
| 2003-07-02 | 701 | 703 | 697 | 703 | 18,000 | 703 |
| 2003-07-01 | 700 | 709 | 697 | 700 | 18,000 | 700 |
| 2003-06-30 | 701 | 710 | 700 | 700 | 9,000 | 700 |
| 2003-06-27 | 700 | 715 | 700 | 715 | 7,000 | 715 |
| 2003-06-26 | 711 | 720 | 711 | 720 | 2,000 | 720 |
| 2003-06-24 | 740 | 740 | 720 | 720 | 13,000 | 720 |
| 2003-06-23 | 730 | 737 | 730 | 735 | 12,000 | 735 |
| 2003-06-20 | 760 | 760 | 690 | 730 | 22,000 | 730 |
| 2003-06-19 | 765 | 766 | 765 | 766 | 6,000 | 766 |
| 2003-06-18 | 767 | 767 | 767 | 767 | 3,000 | 767 |
| 2003-06-17 | 774 | 775 | 765 | 767 | 13,000 | 767 |
| 2003-06-16 | 771 | 774 | 766 | 770 | 8,000 | 770 |
| 2003-06-13 | 774 | 775 | 774 | 775 | 3,000 | 775 |
| 2003-06-12 | 778 | 779 | 767 | 770 | 12,000 | 770 |
| 2003-06-11 | 769 | 780 | 769 | 780 | 4,000 | 780 |
| 2003-06-10 | 769 | 770 | 766 | 770 | 8,000 | 770 |
| 2003-06-09 | 765 | 770 | 765 | 770 | 2,000 | 770 |
| 2003-06-06 | 765 | 774 | 765 | 770 | 8,000 | 770 |
| 2003-06-05 | 823 | 825 | 730 | 770 | 40,000 | 770 |
| 2003-06-04 | 848 | 848 | 828 | 830 | 14,000 | 830 |
| 2003-06-03 | 842 | 849 | 842 | 845 | 6,000 | 845 |
| 2003-06-02 | 850 | 854 | 840 | 845 | 20,000 | 845 |
| 2003-05-30 | 860 | 865 | 855 | 855 | 16,000 | 855 |
| 2003-05-29 | 875 | 876 | 860 | 865 | 10,000 | 865 |
| 2003-05-28 | 885 | 885 | 880 | 885 | 3,000 | 885 |
| 2003-05-26 | 920 | 920 | 875 | 895 | 13,000 | 895 |
| 2003-05-23 | 880 | 880 | 870 | 880 | 12,000 | 880 |
| 2003-05-22 | 919 | 929 | 890 | 895 | 33,000 | 895 |
| 2003-05-21 | 925 | 930 | 915 | 920 | 12,000 | 920 |
| 2003-05-20 | 965 | 980 | 920 | 920 | 28,000 | 920 |
| 2003-05-19 | 935 | 990 | 935 | 989 | 31,000 | 989 |
| 2003-05-16 | 920 | 935 | 920 | 930 | 12,000 | 930 |
| 2003-05-15 | 940 | 940 | 921 | 921 | 10,000 | 921 |
| 2003-05-14 | 915 | 935 | 915 | 935 | 10,000 | 935 |
| 2003-05-13 | 910 | 915 | 905 | 910 | 25,000 | 910 |
| 2003-05-12 | 900 | 900 | 895 | 900 | 6,000 | 900 |
| 2003-05-09 | 889 | 889 | 865 | 870 | 15,000 | 870 |
| 2003-05-08 | 890 | 895 | 880 | 880 | 10,000 | 880 |
| 2003-05-07 | 910 | 910 | 880 | 880 | 8,000 | 880 |
| 2003-05-06 | 881 | 910 | 851 | 910 | 25,000 | 910 |
| 2003-05-02 | 930 | 930 | 880 | 880 | 16,000 | 880 |
| 2003-05-01 | 1,000 | 1,020 | 960 | 960 | 35,000 | 960 |
| 2003-04-30 | 1,020 | 1,070 | 1,000 | 1,020 | 84,000 | 1,020 |
| 2003-04-28 | 1,010 | 1,050 | 1,000 | 1,000 | 40,000 | 1,000 |
| 2003-04-25 | 985 | 1,040 | 970 | 1,000 | 37,000 | 1,000 |
| 2003-04-24 | 960 | 975 | 925 | 950 | 17,000 | 950 |
| 2003-04-23 | 970 | 1,040 | 961 | 965 | 47,000 | 965 |
| 2003-04-22 | 900 | 965 | 900 | 950 | 56,000 | 950 |
| 2003-04-21 | 870 | 890 | 850 | 870 | 11,000 | 870 |
| 2003-04-18 | 845 | 845 | 830 | 830 | 4,000 | 830 |
| 2003-04-17 | 855 | 855 | 850 | 850 | 2,000 | 850 |
| 2003-04-16 | 800 | 850 | 800 | 850 | 22,000 | 850 |
| 2003-04-15 | 860 | 860 | 830 | 830 | 6,000 | 830 |
| 2003-04-14 | 900 | 900 | 860 | 860 | 22,000 | 860 |
| 2003-04-11 | 800 | 920 | 800 | 870 | 30,000 | 870 |
| 2003-04-10 | 973 | 973 | 840 | 840 | 32,000 | 840 |
| 2003-04-09 | 1,000 | 1,030 | 960 | 990 | 49,000 | 990 |
| 2003-04-08 | 1,070 | 1,100 | 970 | 1,000 | 45,000 | 1,000 |
| 2003-04-07 | 1,160 | 1,220 | 1,010 | 1,100 | 186,000 | 1,100 |
| 2003-04-04 | 950 | 1,150 | 950 | 1,140 | 342,000 | 1,140 |
| 2003-04-03 | 920 | 950 | 900 | 930 | 36,000 | 930 |
| 2003-04-02 | 960 | 960 | 900 | 920 | 23,000 | 920 |
| 2003-04-01 | 950 | 960 | 931 | 960 | 30,000 | 960 |
| 2003-03-31 | 910 | 950 | 910 | 940 | 16,000 | 940 |
| 2003-03-28 | 890 | 910 | 875 | 890 | 44,000 | 890 |
| 2003-03-27 | 840 | 890 | 840 | 880 | 10,000 | 880 |
| 2003-03-26 | 900 | 900 | 840 | 840 | 29,000 | 840 |
| 2003-03-25 | 785 | 860 | 765 | 850 | 37,000 | 850 |
| 2003-03-24 | 850 | 860 | 730 | 760 | 82,000 | 760 |
| 2003-03-20 | 960 | 990 | 861 | 900 | 42,000 | 900 |
| 2003-03-19 | 980 | 1,010 | 960 | 975 | 17,000 | 975 |
| 2003-03-18 | 1,160 | 1,160 | 980 | 1,000 | 50,000 | 1,000 |
| 2003-03-17 | 1,060 | 1,170 | 1,060 | 1,140 | 72,000 | 1,140 |
| 2003-03-14 | 1,070 | 1,070 | 1,000 | 1,050 | 18,000 | 1,050 |
| 2003-03-13 | 1,000 | 1,060 | 1,000 | 1,050 | 11,000 | 1,050 |
| 2003-03-12 | 1,030 | 1,040 | 971 | 975 | 26,000 | 975 |
| 2003-03-11 | 1,100 | 1,100 | 1,030 | 1,050 | 26,000 | 1,050 |
| 2003-03-10 | 1,140 | 1,230 | 1,120 | 1,130 | 116,000 | 1,130 |
| 2003-03-07 | 1,050 | 1,110 | 1,040 | 1,110 | 68,000 | 1,110 |
| 2003-03-06 | 950 | 1,060 | 950 | 1,020 | 17,000 | 1,020 |
| 2003-03-05 | 930 | 935 | 930 | 935 | 5,000 | 935 |
| 2003-03-04 | 935 | 935 | 925 | 925 | 3,000 | 925 |
| 2003-03-03 | 940 | 940 | 910 | 910 | 4,000 | 910 |
| 2003-02-28 | 910 | 920 | 910 | 920 | 4,000 | 920 |
| 2003-02-27 | 930 | 930 | 920 | 925 | 6,000 | 925 |
| 2003-02-25 | 940 | 950 | 920 | 940 | 17,000 | 940 |
| 2003-02-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-02-21 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2003-02-20 | 940 | 940 | 910 | 920 | 7,000 | 920 |
| 2003-02-19 | 945 | 945 | 920 | 920 | 7,000 | 920 |
| 2003-02-18 | 960 | 960 | 955 | 960 | 9,000 | 960 |
| 2003-02-17 | 995 | 1,000 | 930 | 960 | 15,000 | 960 |
| 2003-02-14 | 990 | 1,010 | 990 | 1,000 | 34,000 | 1,000 |
| 2003-02-13 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2003-02-12 | 976 | 1,000 | 930 | 960 | 23,000 | 960 |
| 2003-02-10 | 940 | 1,010 | 940 | 1,000 | 29,000 | 1,000 |
| 2003-02-07 | 940 | 950 | 935 | 945 | 8,000 | 945 |
| 2003-02-06 | 940 | 950 | 930 | 945 | 18,000 | 945 |
| 2003-02-05 | 945 | 945 | 910 | 940 | 14,000 | 940 |
| 2003-02-04 | 900 | 949 | 900 | 920 | 9,000 | 920 |
| 2003-02-03 | 964 | 964 | 841 | 915 | 23,000 | 915 |
| 2003-01-31 | 970 | 971 | 964 | 964 | 15,000 | 964 |
| 2003-01-30 | 965 | 970 | 946 | 964 | 18,000 | 964 |
| 2003-01-29 | 985 | 990 | 980 | 990 | 6,000 | 990 |
| 2003-01-28 | 990 | 1,010 | 990 | 1,000 | 15,000 | 1,000 |
| 2003-01-27 | 1,000 | 1,000 | 965 | 990 | 26,000 | 990 |
| 2003-01-24 | 1,000 | 1,010 | 946 | 965 | 17,000 | 965 |
| 2003-01-23 | 960 | 1,060 | 960 | 1,020 | 42,000 | 1,020 |
| 2003-01-22 | 900 | 945 | 900 | 940 | 14,000 | 940 |
| 2003-01-21 | 910 | 930 | 900 | 910 | 15,000 | 910 |
| 2003-01-20 | 950 | 975 | 915 | 915 | 38,000 | 915 |
| 2003-01-17 | 920 | 955 | 920 | 940 | 45,000 | 940 |
| 2003-01-16 | 900 | 900 | 850 | 880 | 40,000 | 880 |
| 2003-01-15 | 940 | 940 | 850 | 900 | 118,000 | 900 |
| 2003-01-14 | 1,040 | 1,050 | 930 | 935 | 49,000 | 935 |
| 2003-01-10 | 1,170 | 1,170 | 1,080 | 1,100 | 30,000 | 1,100 |
| 2003-01-09 | 1,090 | 1,180 | 1,080 | 1,160 | 43,000 | 1,160 |
| 2003-01-08 | 1,080 | 1,090 | 1,000 | 1,080 | 24,000 | 1,080 |
| 2003-01-07 | 1,230 | 1,250 | 1,030 | 1,080 | 77,000 | 1,080 |
| 2003-01-06 | 1,100 | 1,300 | 1,100 | 1,200 | 79,000 | 1,200 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
