7963 興研(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,914 | 1,950 | 1,910 | 1,940 | 20,000 | 1,940 |
| 2005-12-29 | 1,923 | 1,925 | 1,905 | 1,915 | 29,000 | 1,915 |
| 2005-12-28 | 1,935 | 1,935 | 1,900 | 1,925 | 23,000 | 1,925 |
| 2005-12-27 | 1,930 | 1,935 | 1,915 | 1,935 | 16,000 | 1,935 |
| 2005-12-26 | 2,000 | 2,005 | 1,910 | 1,930 | 53,000 | 1,930 |
| 2005-12-22 | 2,000 | 2,000 | 1,980 | 2,000 | 19,000 | 2,000 |
| 2005-12-21 | 2,000 | 2,050 | 2,000 | 2,010 | 38,000 | 2,010 |
| 2005-12-20 | 1,989 | 2,000 | 1,960 | 2,000 | 15,000 | 2,000 |
| 2005-12-19 | 2,020 | 2,020 | 1,919 | 1,990 | 49,000 | 1,990 |
| 2005-12-16 | 2,060 | 2,070 | 2,015 | 2,020 | 12,000 | 2,020 |
| 2005-12-15 | 2,090 | 2,100 | 2,030 | 2,090 | 27,000 | 2,090 |
| 2005-12-14 | 2,060 | 2,075 | 2,020 | 2,070 | 31,000 | 2,070 |
| 2005-12-13 | 2,030 | 2,050 | 1,992 | 2,050 | 27,000 | 2,050 |
| 2005-12-12 | 2,080 | 2,100 | 2,020 | 2,070 | 43,000 | 2,070 |
| 2005-12-09 | 2,090 | 2,145 | 2,035 | 2,035 | 34,000 | 2,035 |
| 2005-12-08 | 2,100 | 2,290 | 2,030 | 2,085 | 150,000 | 2,085 |
| 2005-12-07 | 1,870 | 2,015 | 1,870 | 2,015 | 29,000 | 2,015 |
| 2005-12-06 | 1,922 | 1,950 | 1,860 | 1,910 | 44,000 | 1,910 |
| 2005-12-05 | 2,000 | 2,030 | 1,955 | 1,970 | 27,000 | 1,970 |
| 2005-12-02 | 1,990 | 2,050 | 1,990 | 2,000 | 44,000 | 2,000 |
| 2005-12-01 | 2,015 | 2,060 | 1,985 | 1,990 | 34,000 | 1,990 |
| 2005-11-30 | 1,990 | 2,090 | 1,990 | 2,010 | 51,000 | 2,010 |
| 2005-11-29 | 1,880 | 1,985 | 1,880 | 1,970 | 45,000 | 1,970 |
| 2005-11-28 | 1,851 | 1,920 | 1,815 | 1,850 | 104,000 | 1,850 |
| 2005-11-25 | 2,010 | 2,020 | 1,900 | 1,950 | 97,000 | 1,950 |
| 2005-11-24 | 2,255 | 2,260 | 1,976 | 2,020 | 120,000 | 2,020 |
| 2005-11-22 | 2,070 | 2,375 | 1,871 | 2,260 | 233,000 | 2,260 |
| 2005-11-21 | 2,195 | 2,200 | 1,980 | 2,070 | 162,000 | 2,070 |
| 2005-11-18 | 2,700 | 2,850 | 2,105 | 2,250 | 345,000 | 2,250 |
| 2005-11-17 | 2,250 | 2,740 | 2,250 | 2,700 | 487,000 | 2,700 |
| 2005-11-16 | 1,849 | 2,125 | 1,810 | 2,120 | 270,000 | 2,120 |
| 2005-11-15 | 1,589 | 1,765 | 1,578 | 1,751 | 176,000 | 1,751 |
| 2005-11-14 | 1,510 | 1,589 | 1,510 | 1,575 | 36,000 | 1,575 |
| 2005-11-11 | 1,449 | 1,495 | 1,448 | 1,495 | 11,000 | 1,495 |
| 2005-11-09 | 1,450 | 1,450 | 1,412 | 1,422 | 14,000 | 1,422 |
| 2005-11-08 | 1,520 | 1,525 | 1,440 | 1,450 | 37,000 | 1,450 |
| 2005-11-07 | 1,425 | 1,530 | 1,425 | 1,520 | 86,000 | 1,520 |
| 2005-11-04 | 1,402 | 1,420 | 1,402 | 1,415 | 6,000 | 1,415 |
| 2005-11-02 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 | 1,400 |
| 2005-11-01 | 1,382 | 1,395 | 1,365 | 1,380 | 12,000 | 1,380 |
| 2005-10-31 | 1,410 | 1,418 | 1,381 | 1,381 | 14,000 | 1,381 |
| 2005-10-28 | 1,479 | 1,479 | 1,418 | 1,418 | 20,000 | 1,418 |
| 2005-10-27 | 1,401 | 1,450 | 1,400 | 1,450 | 25,000 | 1,450 |
| 2005-10-26 | 1,402 | 1,402 | 1,400 | 1,400 | 12,000 | 1,400 |
| 2005-10-25 | 1,352 | 1,388 | 1,350 | 1,388 | 4,000 | 1,388 |
| 2005-10-24 | 1,368 | 1,370 | 1,350 | 1,351 | 6,000 | 1,351 |
| 2005-10-21 | 1,381 | 1,392 | 1,381 | 1,390 | 4,000 | 1,390 |
| 2005-10-20 | 1,400 | 1,402 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2005-10-19 | 1,420 | 1,430 | 1,400 | 1,400 | 13,000 | 1,400 |
| 2005-10-18 | 1,460 | 1,460 | 1,400 | 1,450 | 4,000 | 1,450 |
| 2005-10-17 | 1,440 | 1,440 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2005-10-14 | 1,450 | 1,470 | 1,450 | 1,470 | 24,000 | 1,470 |
| 2005-10-13 | 1,421 | 1,450 | 1,395 | 1,443 | 66,000 | 1,443 |
| 2005-10-12 | 1,360 | 1,440 | 1,355 | 1,422 | 112,000 | 1,422 |
| 2005-10-11 | 1,294 | 1,345 | 1,294 | 1,340 | 79,000 | 1,340 |
| 2005-10-07 | 1,235 | 1,296 | 1,235 | 1,295 | 61,000 | 1,295 |
| 2005-10-06 | 1,220 | 1,240 | 1,220 | 1,240 | 10,000 | 1,240 |
| 2005-10-05 | 1,220 | 1,222 | 1,210 | 1,220 | 8,000 | 1,220 |
| 2005-10-04 | 1,230 | 1,231 | 1,200 | 1,220 | 10,000 | 1,220 |
| 2005-10-03 | 1,240 | 1,240 | 1,238 | 1,240 | 8,000 | 1,240 |
| 2005-09-30 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 | 1,220 |
| 2005-09-29 | 1,240 | 1,242 | 1,240 | 1,240 | 4,000 | 1,240 |
| 2005-09-28 | 1,226 | 1,240 | 1,220 | 1,220 | 12,000 | 1,220 |
| 2005-09-27 | 1,223 | 1,226 | 1,218 | 1,226 | 12,000 | 1,226 |
| 2005-09-26 | 1,240 | 1,240 | 1,225 | 1,225 | 9,000 | 1,225 |
| 2005-09-22 | 1,220 | 1,223 | 1,220 | 1,223 | 11,000 | 1,223 |
| 2005-09-21 | 1,245 | 1,245 | 1,227 | 1,230 | 10,000 | 1,230 |
| 2005-09-20 | 1,229 | 1,251 | 1,228 | 1,243 | 27,000 | 1,243 |
| 2005-09-16 | 1,211 | 1,216 | 1,205 | 1,211 | 6,000 | 1,211 |
| 2005-09-15 | 1,184 | 1,215 | 1,184 | 1,215 | 24,000 | 1,215 |
| 2005-09-14 | 1,200 | 1,213 | 1,180 | 1,185 | 28,000 | 1,185 |
| 2005-09-13 | 1,200 | 1,200 | 1,199 | 1,200 | 8,000 | 1,200 |
| 2005-09-12 | 1,180 | 1,200 | 1,180 | 1,199 | 19,000 | 1,199 |
| 2005-09-09 | 1,138 | 1,178 | 1,138 | 1,178 | 29,000 | 1,178 |
| 2005-09-08 | 1,160 | 1,160 | 1,159 | 1,159 | 2,000 | 1,159 |
| 2005-09-07 | 1,178 | 1,180 | 1,120 | 1,170 | 32,000 | 1,170 |
| 2005-09-06 | 1,210 | 1,210 | 1,180 | 1,180 | 29,000 | 1,180 |
| 2005-09-05 | 1,190 | 1,215 | 1,170 | 1,213 | 58,000 | 1,213 |
| 2005-09-02 | 1,190 | 1,191 | 1,120 | 1,168 | 31,000 | 1,168 |
| 2005-09-01 | 1,230 | 1,275 | 1,150 | 1,190 | 90,000 | 1,190 |
| 2005-08-31 | 1,100 | 1,240 | 1,100 | 1,190 | 42,000 | 1,190 |
| 2005-08-30 | 1,061 | 1,090 | 1,061 | 1,090 | 14,000 | 1,090 |
| 2005-08-29 | 1,060 | 1,070 | 1,059 | 1,061 | 10,000 | 1,061 |
| 2005-08-26 | 1,060 | 1,061 | 1,053 | 1,053 | 24,000 | 1,053 |
| 2005-08-24 | 1,048 | 1,050 | 1,048 | 1,050 | 2,000 | 1,050 |
| 2005-08-23 | 1,050 | 1,057 | 1,041 | 1,042 | 17,000 | 1,042 |
| 2005-08-22 | 1,030 | 1,057 | 1,030 | 1,050 | 5,000 | 1,050 |
| 2005-08-19 | 1,053 | 1,055 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2005-08-18 | 1,048 | 1,062 | 1,048 | 1,055 | 10,000 | 1,055 |
| 2005-08-17 | 1,039 | 1,052 | 1,039 | 1,052 | 11,000 | 1,052 |
| 2005-08-16 | 1,050 | 1,060 | 1,039 | 1,040 | 11,000 | 1,040 |
| 2005-08-15 | 1,050 | 1,072 | 1,050 | 1,055 | 15,000 | 1,055 |
| 2005-08-12 | 1,075 | 1,075 | 1,026 | 1,050 | 19,000 | 1,050 |
| 2005-08-11 | 1,089 | 1,090 | 1,050 | 1,060 | 26,000 | 1,060 |
| 2005-08-10 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 | 1,090 |
| 2005-08-09 | 1,095 | 1,110 | 1,094 | 1,110 | 8,000 | 1,110 |
| 2005-08-08 | 1,100 | 1,101 | 1,025 | 1,080 | 23,000 | 1,080 |
| 2005-08-05 | 1,151 | 1,151 | 1,040 | 1,110 | 28,000 | 1,110 |
| 2005-08-04 | 1,090 | 1,150 | 1,021 | 1,150 | 37,000 | 1,150 |
| 2005-08-03 | 1,130 | 1,151 | 1,089 | 1,090 | 40,000 | 1,090 |
| 2005-08-02 | 1,090 | 1,130 | 1,090 | 1,120 | 30,000 | 1,120 |
| 2005-08-01 | 1,049 | 1,070 | 1,049 | 1,069 | 39,000 | 1,069 |
| 2005-07-29 | 1,061 | 1,098 | 1,007 | 1,029 | 82,000 | 1,029 |
| 2005-07-28 | 1,250 | 1,250 | 1,060 | 1,060 | 119,000 | 1,060 |
| 2005-07-27 | 1,230 | 1,420 | 1,210 | 1,250 | 411,000 | 1,250 |
| 2005-07-26 | 1,159 | 1,275 | 1,150 | 1,220 | 385,000 | 1,220 |
| 2005-07-25 | 980 | 1,061 | 980 | 1,060 | 129,000 | 1,060 |
| 2005-07-22 | 958 | 960 | 956 | 959 | 8,000 | 959 |
| 2005-07-21 | 955 | 972 | 954 | 971 | 25,000 | 971 |
| 2005-07-20 | 1,011 | 1,040 | 950 | 950 | 97,000 | 950 |
| 2005-07-19 | 914 | 990 | 914 | 970 | 77,000 | 970 |
| 2005-07-15 | 880 | 897 | 873 | 890 | 27,000 | 890 |
| 2005-07-14 | 853 | 855 | 853 | 855 | 2,000 | 855 |
| 2005-07-13 | 833 | 864 | 825 | 830 | 14,000 | 830 |
| 2005-07-12 | 840 | 861 | 830 | 850 | 8,000 | 850 |
| 2005-07-11 | 861 | 862 | 815 | 850 | 22,000 | 850 |
| 2005-07-08 | 916 | 930 | 862 | 900 | 156,000 | 900 |
| 2005-07-07 | 865 | 876 | 863 | 870 | 14,000 | 870 |
| 2005-07-06 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2005-07-05 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-07-01 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2005-06-30 | 830 | 830 | 812 | 830 | 18,000 | 830 |
| 2005-06-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-06-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-06-23 | 820 | 830 | 820 | 830 | 2,000 | 830 |
| 2005-06-22 | 840 | 840 | 839 | 839 | 2,000 | 839 |
| 2005-06-21 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2005-06-20 | 816 | 817 | 816 | 817 | 2,000 | 817 |
| 2005-06-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-06-13 | 829 | 830 | 829 | 830 | 2,000 | 830 |
| 2005-06-10 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-06-08 | 815 | 837 | 815 | 835 | 6,000 | 835 |
| 2005-06-07 | 822 | 822 | 813 | 813 | 5,000 | 813 |
| 2005-06-06 | 828 | 830 | 820 | 820 | 5,000 | 820 |
| 2005-06-03 | 827 | 835 | 827 | 835 | 2,000 | 835 |
| 2005-06-02 | 829 | 835 | 829 | 835 | 5,000 | 835 |
| 2005-06-01 | 865 | 865 | 825 | 830 | 8,000 | 830 |
| 2005-05-30 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2005-05-26 | 878 | 880 | 865 | 865 | 3,000 | 865 |
| 2005-05-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-05-23 | 875 | 875 | 865 | 865 | 2,000 | 865 |
| 2005-05-19 | 860 | 890 | 856 | 885 | 20,000 | 885 |
| 2005-05-18 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2005-05-17 | 872 | 872 | 848 | 850 | 15,000 | 850 |
| 2005-05-16 | 870 | 872 | 860 | 871 | 25,000 | 871 |
| 2005-05-13 | 870 | 875 | 870 | 870 | 13,000 | 870 |
| 2005-05-12 | 879 | 880 | 871 | 871 | 5,000 | 871 |
| 2005-05-11 | 879 | 880 | 860 | 870 | 5,000 | 870 |
| 2005-05-10 | 891 | 891 | 878 | 879 | 7,000 | 879 |
| 2005-05-09 | 854 | 892 | 854 | 890 | 30,000 | 890 |
| 2005-05-06 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 2005-05-02 | 854 | 854 | 850 | 850 | 2,000 | 850 |
| 2005-04-28 | 854 | 854 | 845 | 845 | 2,000 | 845 |
| 2005-04-27 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-04-26 | 825 | 850 | 825 | 840 | 17,000 | 840 |
| 2005-04-25 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-04-21 | 832 | 832 | 825 | 825 | 2,000 | 825 |
| 2005-04-20 | 831 | 839 | 830 | 839 | 5,000 | 839 |
| 2005-04-19 | 830 | 832 | 830 | 832 | 2,000 | 832 |
| 2005-04-18 | 831 | 832 | 829 | 830 | 5,000 | 830 |
| 2005-04-15 | 844 | 844 | 839 | 840 | 3,000 | 840 |
| 2005-04-14 | 846 | 846 | 846 | 846 | 2,000 | 846 |
| 2005-04-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2005-04-11 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2005-04-08 | 850 | 850 | 844 | 845 | 3,000 | 845 |
| 2005-04-07 | 850 | 851 | 850 | 850 | 4,000 | 850 |
| 2005-04-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-04-04 | 840 | 840 | 835 | 836 | 4,000 | 836 |
| 2005-04-01 | 839 | 840 | 839 | 840 | 2,000 | 840 |
| 2005-03-31 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2005-03-24 | 860 | 870 | 860 | 870 | 2,000 | 870 |
| 2005-03-23 | 879 | 879 | 830 | 830 | 13,000 | 830 |
| 2005-03-22 | 879 | 880 | 879 | 880 | 2,000 | 880 |
| 2005-03-18 | 886 | 890 | 886 | 887 | 8,000 | 887 |
| 2005-03-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-03-14 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 2005-03-11 | 880 | 880 | 877 | 877 | 2,000 | 877 |
| 2005-03-10 | 877 | 878 | 877 | 878 | 2,000 | 878 |
| 2005-03-09 | 882 | 882 | 878 | 879 | 4,000 | 879 |
| 2005-03-08 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2005-03-07 | 878 | 880 | 878 | 880 | 2,000 | 880 |
| 2005-03-04 | 880 | 882 | 880 | 882 | 3,000 | 882 |
| 2005-03-03 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2005-03-02 | 883 | 883 | 883 | 883 | 2,000 | 883 |
| 2005-02-28 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 2005-02-25 | 890 | 892 | 880 | 880 | 5,000 | 880 |
| 2005-02-23 | 879 | 890 | 879 | 890 | 3,000 | 890 |
| 2005-02-22 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-02-21 | 886 | 886 | 881 | 881 | 3,000 | 881 |
| 2005-02-18 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2005-02-17 | 887 | 887 | 885 | 885 | 2,000 | 885 |
| 2005-02-16 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2005-02-15 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 2005-02-14 | 884 | 885 | 884 | 885 | 2,000 | 885 |
| 2005-02-10 | 880 | 885 | 880 | 885 | 2,000 | 885 |
| 2005-02-09 | 879 | 880 | 879 | 880 | 2,000 | 880 |
| 2005-02-08 | 879 | 880 | 879 | 880 | 5,000 | 880 |
| 2005-02-07 | 879 | 880 | 879 | 880 | 2,000 | 880 |
| 2005-02-04 | 884 | 885 | 884 | 884 | 4,000 | 884 |
| 2005-02-03 | 891 | 891 | 879 | 885 | 9,000 | 885 |
| 2005-02-02 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2005-02-01 | 908 | 910 | 885 | 885 | 4,000 | 885 |
| 2005-01-28 | 911 | 915 | 911 | 915 | 2,000 | 915 |
| 2005-01-27 | 914 | 915 | 911 | 915 | 5,000 | 915 |
| 2005-01-26 | 915 | 916 | 915 | 916 | 4,000 | 916 |
| 2005-01-25 | 919 | 920 | 919 | 919 | 9,000 | 919 |
| 2005-01-24 | 915 | 920 | 915 | 920 | 13,000 | 920 |
| 2005-01-21 | 900 | 915 | 900 | 915 | 8,000 | 915 |
| 2005-01-20 | 900 | 900 | 899 | 900 | 5,000 | 900 |
| 2005-01-19 | 900 | 902 | 900 | 902 | 2,000 | 902 |
| 2005-01-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-01-17 | 886 | 890 | 886 | 888 | 10,000 | 888 |
| 2005-01-14 | 884 | 886 | 880 | 885 | 10,000 | 885 |
| 2005-01-12 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 2005-01-11 | 898 | 900 | 898 | 900 | 4,000 | 900 |
| 2005-01-07 | 900 | 901 | 880 | 895 | 7,000 | 895 |
| 2005-01-06 | 918 | 921 | 910 | 918 | 6,000 | 918 |
| 2005-01-05 | 940 | 940 | 925 | 925 | 8,000 | 925 |
| 2005-01-04 | 920 | 940 | 920 | 940 | 7,000 | 940 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
