7963 興研(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	950	963	950	960	1,500	960
2011-12-29	965	965	948	963	7,800	963
2011-12-28	977	977	965	965	6,800	965
2011-12-27	983	988	971	987	14,900	987
2011-12-26	990	990	971	985	13,500	985
2011-12-22	990	993	981	982	14,100	982
2011-12-21	1,012	1,013	991	1,000	30,700	1,000
2011-12-20	1,068	1,068	995	1,010	43,000	1,010
2011-12-19	1,030	1,129	980	1,080	131,900	1,080
2011-12-16	980	980	980	980	200	980
2011-12-15	996	998	978	978	3,700	978
2011-12-14	996	999	983	996	3,900	996
2011-12-13	990	1,000	983	1,000	2,800	1,000
2011-12-12	1,015	1,015	994	1,000	5,700	1,000
2011-12-09	997	1,023	997	1,013	10,000	1,013
2011-12-08	1,001	1,004	998	1,004	2,000	1,004
2011-12-07	997	1,003	995	997	3,000	997
2011-12-06	1,005	1,005	990	991	6,500	991
2011-12-05	990	1,004	990	1,000	7,400	1,000
2011-12-02	984	990	976	989	3,100	989
2011-12-01	980	980	976	976	2,800	976
2011-11-30	975	979	974	976	2,800	976
2011-11-29	990	990	977	982	3,400	982
2011-11-28	1,015	1,015	982	1,000	2,100	1,000
2011-11-25	980	1,000	979	989	2,400	989
2011-11-24	969	974	968	974	1,100	974
2011-11-22	964	980	964	980	1,900	980
2011-11-21	990	990	966	966	3,100	966
2011-11-18	965	995	965	990	25,100	990
2011-11-17	955	975	955	975	5,800	975
2011-11-16	981	981	950	980	6,400	980
2011-11-15	983	983	975	980	1,400	980
2011-11-14	979	983	979	983	1,800	983
2011-11-11	982	987	968	978	5,200	978
2011-11-10	1,003	1,003	982	990	6,300	990
2011-11-09	1,009	1,010	1,001	1,010	3,700	1,010
2011-11-08	1,040	1,040	1,000	1,001	11,900	1,001
2011-11-07	1,050	1,059	1,037	1,059	5,700	1,059
2011-11-04	1,060	1,060	1,037	1,049	3,700	1,049
2011-11-02	1,044	1,063	1,033	1,062	5,500	1,062
2011-11-01	1,038	1,042	1,022	1,039	3,600	1,039
2011-10-31	1,025	1,032	1,022	1,022	600	1,022
2011-10-28	1,040	1,047	1,021	1,034	4,500	1,034
2011-10-27	1,010	1,010	1,010	1,010	2,400	1,010
2011-10-26	1,008	1,010	998	1,010	1,300	1,010
2011-10-25	1,000	1,010	1,000	1,010	500	1,010
2011-10-24	1,005	1,005	1,000	1,000	1,700	1,000
2011-10-21	1,008	1,008	995	1,005	4,800	1,005
2011-10-20	1,018	1,030	1,007	1,008	4,800	1,008
2011-10-19	1,005	1,030	987	1,030	7,200	1,030
2011-10-18	996	999	977	999	2,500	999
2011-10-17	986	999	981	999	2,100	999
2011-10-14	971	995	966	994	2,400	994
2011-10-13	969	971	963	971	2,100	971
2011-10-12	953	965	953	963	300	963
2011-10-11	974	974	961	969	1,100	969
2011-10-07	950	960	948	960	4,000	960
2011-10-06	945	950	945	950	400	950
2011-10-05	950	960	947	947	1,000	947
2011-10-04	959	959	940	949	2,400	949
2011-10-03	956	959	950	959	2,300	959
2011-09-30	957	971	952	958	3,000	958
2011-09-29	963	965	948	950	7,900	950
2011-09-28	964	983	964	968	2,900	968
2011-09-27	970	980	965	967	2,700	967
2011-09-26	985	985	948	960	6,800	960
2011-09-22	981	1,008	981	997	8,000	997
2011-09-21	1,016	1,025	1,004	1,010	2,500	1,010
2011-09-20	1,039	1,039	976	1,005	12,400	1,005
2011-09-16	1,041	1,050	1,040	1,050	2,100	1,050
2011-09-15	1,085	1,085	1,041	1,045	7,200	1,045
2011-09-14	1,075	1,131	1,057	1,060	26,900	1,060
2011-09-13	1,011	1,039	1,011	1,038	1,700	1,038
2011-09-12	1,050	1,050	1,027	1,031	3,000	1,031
2011-09-09	1,051	1,065	1,041	1,065	1,600	1,065
2011-09-08	1,055	1,090	1,051	1,051	7,300	1,051
2011-09-07	1,058	1,080	1,058	1,060	900	1,060
2011-09-06	1,052	1,084	1,039	1,058	11,300	1,058
2011-09-05	1,047	1,050	1,040	1,050	1,700	1,050
2011-09-02	1,062	1,062	1,040	1,047	900	1,047
2011-09-01	1,061	1,064	1,052	1,052	1,100	1,052
2011-08-31	1,083	1,083	1,041	1,061	1,400	1,061
2011-08-30	1,035	1,090	1,035	1,068	5,000	1,068
2011-08-29	1,030	1,030	1,025	1,025	400	1,025
2011-08-26	1,045	1,045	1,011	1,021	1,400	1,021
2011-08-25	1,015	1,019	1,015	1,015	1,800	1,015
2011-08-24	1,014	1,019	1,004	1,018	2,900	1,018
2011-08-23	1,000	1,014	1,000	1,014	1,500	1,014
2011-08-22	1,002	1,012	995	1,010	6,700	1,010
2011-08-19	1,020	1,020	995	1,004	8,800	1,004
2011-08-18	1,021	1,040	1,021	1,023	700	1,023
2011-08-17	1,017	1,024	1,017	1,024	1,300	1,024
2011-08-16	1,015	1,028	1,010	1,027	6,000	1,027
2011-08-15	1,010	1,020	1,006	1,015	4,300	1,015
2011-08-12	1,028	1,029	1,009	1,009	2,600	1,009
2011-08-11	998	1,018	994	1,018	4,000	1,018
2011-08-10	1,059	1,059	1,025	1,029	3,200	1,029
2011-08-09	991	1,016	974	1,012	15,800	1,012
2011-08-08	1,078	1,087	1,044	1,044	8,900	1,044
2011-08-05	1,080	1,113	1,075	1,088	11,000	1,088
2011-08-04	1,135	1,167	1,135	1,158	8,000	1,158
2011-08-03	1,110	1,115	1,103	1,115	3,700	1,115
2011-08-02	1,093	1,125	1,090	1,119	3,200	1,119
2011-08-01	1,071	1,121	1,071	1,110	5,400	1,110
2011-07-29	1,101	1,122	1,070	1,070	16,600	1,070
2011-07-28	1,120	1,120	1,102	1,112	7,500	1,112
2011-07-27	1,147	1,154	1,122	1,124	7,100	1,124
2011-07-26	1,150	1,150	1,140	1,140	9,600	1,140
2011-07-25	1,154	1,158	1,146	1,152	5,700	1,152
2011-07-22	1,167	1,167	1,152	1,154	6,300	1,154
2011-07-21	1,177	1,177	1,155	1,157	5,100	1,157
2011-07-20	1,169	1,180	1,152	1,177	17,800	1,177
2011-07-19	1,176	1,187	1,150	1,155	22,300	1,155
2011-07-15	1,121	1,220	1,105	1,200	54,400	1,200
2011-07-14	1,150	1,165	1,121	1,123	30,000	1,123
2011-07-13	1,200	1,230	1,134	1,163	102,600	1,163
2011-07-12	1,101	1,350	1,050	1,223	415,400	1,223
2011-07-11	1,035	1,050	1,028	1,050	6,700	1,050
2011-07-08	1,069	1,069	1,014	1,049	12,700	1,049
2011-07-07	1,066	1,078	1,061	1,061	2,900	1,061
2011-07-06	1,064	1,078	1,064	1,068	2,900	1,068
2011-07-05	1,075	1,081	1,070	1,077	2,500	1,077
2011-07-04	1,065	1,078	1,061	1,072	4,500	1,072
2011-07-01	1,069	1,090	1,058	1,058	10,400	1,058
2011-06-30	1,074	1,074	1,057	1,064	4,400	1,064
2011-06-29	1,074	1,079	1,054	1,072	7,200	1,072
2011-06-28	1,126	1,127	1,051	1,061	24,500	1,061
2011-06-27	1,119	1,119	1,060	1,090	9,300	1,090
2011-06-24	1,080	1,144	1,080	1,116	6,200	1,116
2011-06-23	1,065	1,085	1,065	1,080	4,200	1,080
2011-06-22	1,069	1,069	1,051	1,066	2,300	1,066
2011-06-21	1,070	1,072	1,051	1,051	2,900	1,051
2011-06-20	1,027	1,069	1,027	1,049	3,500	1,049
2011-06-17	1,103	1,109	1,040	1,050	28,500	1,050
2011-06-16	1,130	1,130	1,091	1,119	11,000	1,119
2011-06-15	1,125	1,144	1,125	1,139	6,900	1,139
2011-06-14	1,121	1,139	1,115	1,134	4,100	1,134
2011-06-13	1,120	1,139	1,111	1,121	5,300	1,121
2011-06-10	1,107	1,146	1,086	1,121	14,700	1,121
2011-06-09	1,100	1,150	1,062	1,108	18,400	1,108
2011-06-08	1,071	1,125	1,060	1,120	12,700	1,120
2011-06-07	1,070	1,109	1,070	1,100	9,900	1,100
2011-06-06	1,111	1,116	1,077	1,103	13,900	1,103
2011-06-03	1,082	1,119	1,072	1,116	14,000	1,116
2011-06-02	1,051	1,090	1,050	1,087	12,200	1,087
2011-06-01	1,115	1,115	1,077	1,090	13,900	1,090
2011-05-31	1,199	1,199	1,088	1,115	43,900	1,115
2011-05-30	1,044	1,250	1,031	1,185	93,700	1,185
2011-05-27	1,015	1,045	1,006	1,026	11,500	1,026
2011-05-26	965	1,009	957	1,009	9,400	1,009
2011-05-25	950	976	950	955	3,200	955
2011-05-24	982	982	927	958	11,400	958
2011-05-23	1,028	1,028	994	997	9,700	997
2011-05-20	1,041	1,041	1,021	1,040	3,800	1,040
2011-05-19	1,038	1,044	1,020	1,041	2,700	1,041
2011-05-18	1,021	1,038	1,020	1,038	1,400	1,038
2011-05-17	1,000	1,025	1,000	1,020	9,200	1,020
2011-05-16	1,040	1,041	1,002	1,025	13,200	1,025
2011-05-13	1,047	1,100	1,040	1,044	41,700	1,044
2011-05-12	1,020	1,039	1,018	1,030	12,900	1,030
2011-05-11	1,066	1,067	1,018	1,040	24,400	1,040
2011-05-10	1,093	1,100	1,056	1,072	28,500	1,072
2011-05-09	1,060	1,080	1,058	1,075	10,500	1,075
2011-05-06	1,065	1,077	1,062	1,071	6,300	1,071
2011-05-02	1,080	1,087	1,065	1,079	17,300	1,079
2011-04-28	1,090	1,095	1,070	1,080	21,500	1,080
2011-04-27	1,068	1,094	1,058	1,080	23,800	1,080
2011-04-26	1,070	1,070	1,042	1,055	15,800	1,055
2011-04-25	1,070	1,072	1,050	1,066	18,000	1,066
2011-04-22	1,018	1,049	1,000	1,039	18,100	1,039
2011-04-21	987	1,025	987	1,003	12,900	1,003
2011-04-20	1,030	1,030	996	999	13,600	999
2011-04-19	1,013	1,029	1,011	1,015	8,500	1,015
2011-04-18	1,055	1,060	1,012	1,043	13,800	1,043
2011-04-15	1,074	1,075	1,054	1,069	13,500	1,069
2011-04-14	1,014	1,083	1,014	1,050	38,400	1,050
2011-04-13	1,010	1,028	1,003	1,028	12,500	1,028
2011-04-12	1,020	1,020	992	1,018	10,600	1,018
2011-04-11	970	1,027	970	1,027	28,200	1,027
2011-04-08	961	961	949	955	5,400	955
2011-04-07	969	969	946	946	11,400	946
2011-04-06	961	970	957	965	6,200	965
2011-04-05	995	995	954	966	23,100	966
2011-04-04	1,002	1,015	988	992	11,800	992
2011-04-01	1,003	1,019	973	992	17,900	992
2011-03-31	1,003	1,003	960	993	34,700	993
2011-03-30	1,007	1,018	1,001	1,013	15,300	1,013
2011-03-29	1,030	1,030	986	1,005	35,100	1,005
2011-03-28	1,085	1,088	1,012	1,032	33,800	1,032
2011-03-25	1,101	1,120	1,025	1,095	57,100	1,095
2011-03-24	1,003	1,127	1,001	1,071	109,400	1,071
2011-03-23	980	980	957	977	30,000	977
2011-03-22	986	986	935	963	54,500	963
2011-03-18	1,035	1,035	910	927	64,200	927
2011-03-17	1,100	1,100	971	1,005	72,800	1,005
2011-03-16	1,200	1,249	845	1,025	91,500	1,025
2011-03-15	972	1,077	960	1,077	164,900	1,077
2011-03-14	880	928	811	927	92,100	927
2011-03-11	771	778	765	778	2,900	778
2011-03-10	770	773	770	773	9,100	773
2011-03-09	775	775	773	773	500	773
2011-03-08	776	776	765	770	9,200	770
2011-03-07	790	790	780	780	1,500	780
2011-03-04	801	810	790	790	3,900	790
2011-03-03	795	800	792	792	4,200	792
2011-03-02	776	785	776	785	1,800	785
2011-03-01	776	777	776	777	1,100	777
2011-02-28	768	770	767	770	1,700	770
2011-02-25	768	768	764	764	2,200	764
2011-02-24	762	766	760	761	5,800	761
2011-02-23	762	766	761	766	2,500	766
2011-02-22	766	778	760	765	5,900	765
2011-02-21	777	819	777	796	8,500	796
2011-02-18	757	777	757	777	7,400	777
2011-02-17	749	770	749	756	12,500	756
2011-02-16	740	740	740	740	800	740
2011-02-15	736	736	736	736	100	736
2011-02-14	734	740	734	739	2,300	739
2011-02-10	733	733	730	732	700	732
2011-02-09	735	735	728	729	1,600	729
2011-02-08	736	736	731	735	1,700	735
2011-02-07	741	741	733	735	3,700	735
2011-02-04	741	741	741	741	300	741
2011-02-03	749	750	749	750	500	750
2011-02-02	750	750	748	748	500	748
2011-02-01	764	765	732	732	4,400	732
2011-01-31	745	763	745	763	5,100	763
2011-01-28	744	754	736	752	5,200	752
2011-01-27	736	739	731	731	400	731
2011-01-26	746	746	729	729	4,600	729
2011-01-25	739	742	735	742	1,300	742
2011-01-24	740	740	731	734	1,500	734
2011-01-21	749	749	728	730	900	730
2011-01-20	730	730	730	730	500	730
2011-01-19	740	740	739	740	500	740
2011-01-17	729	740	727	740	2,000	740
2011-01-14	740	740	732	732	400	732
2011-01-13	738	738	738	738	1,100	738
2011-01-12	733	734	733	734	600	734
2011-01-11	730	730	725	725	500	725
2011-01-07	728	730	727	730	3,600	730
2011-01-06	725	727	725	727	2,300	727
2011-01-05	729	729	718	723	1,400	723
2011-01-04	735	735	715	717	2,500	717

分割・併合履歴： [1989-12-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31