7963 興研(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,739	2,774	2,656	2,772	23,400	2,772
2013-12-27	2,698	2,720	2,650	2,712	13,000	2,712
2013-12-26	2,547	2,665	2,539	2,648	14,900	2,648
2013-12-25	2,577	2,594	2,480	2,500	27,000	2,500
2013-12-24	2,610	2,610	2,581	2,591	4,300	2,591
2013-12-20	2,613	2,627	2,576	2,604	16,600	2,604
2013-12-19	2,656	2,670	2,581	2,615	21,900	2,615
2013-12-18	2,700	2,714	2,641	2,670	9,200	2,670
2013-12-17	2,720	2,735	2,672	2,682	21,700	2,682
2013-12-16	2,690	2,729	2,680	2,688	10,000	2,688
2013-12-13	2,740	2,740	2,680	2,729	14,900	2,729
2013-12-12	2,746	2,746	2,700	2,743	10,900	2,743
2013-12-11	2,723	2,765	2,710	2,747	19,600	2,747
2013-12-10	2,773	2,778	2,753	2,765	6,200	2,765
2013-12-09	2,754	2,780	2,751	2,754	8,500	2,754
2013-12-06	2,770	2,782	2,730	2,757	19,200	2,757
2013-12-05	2,807	2,813	2,768	2,789	13,200	2,789
2013-12-04	2,800	2,829	2,763	2,807	16,200	2,807
2013-12-03	2,779	2,850	2,754	2,835	92,900	2,835
2013-12-02	2,795	2,858	2,770	2,779	14,600	2,779
2013-11-29	2,748	2,819	2,748	2,795	25,800	2,795
2013-11-28	2,865	2,865	2,830	2,848	6,300	2,848
2013-11-27	2,867	2,869	2,841	2,855	4,200	2,855
2013-11-26	2,890	2,890	2,823	2,863	6,500	2,863
2013-11-25	2,889	2,889	2,800	2,857	6,800	2,857
2013-11-22	2,870	2,899	2,751	2,854	19,500	2,854
2013-11-21	2,900	2,900	2,853	2,853	6,600	2,853
2013-11-20	2,900	2,909	2,887	2,900	2,800	2,900
2013-11-19	2,899	2,899	2,850	2,887	17,500	2,887
2013-11-18	2,914	2,938	2,839	2,897	13,000	2,897
2013-11-15	2,974	2,993	2,900	2,914	22,300	2,914
2013-11-14	2,974	2,997	2,946	2,988	10,400	2,988
2013-11-13	2,985	2,985	2,912	2,973	6,200	2,973
2013-11-12	2,987	2,987	2,922	2,970	6,800	2,970
2013-11-11	3,025	3,030	2,954	2,972	16,300	2,972
2013-11-08	3,010	3,035	2,953	3,025	12,000	3,025
2013-11-07	3,045	3,060	3,010	3,045	31,300	3,045
2013-11-06	3,040	3,060	2,950	3,045	23,000	3,045
2013-11-05	2,990	3,085	2,983	3,050	56,300	3,050
2013-11-01	2,970	2,980	2,850	2,980	22,900	2,980
2013-10-31	2,862	3,030	2,861	2,939	64,000	2,939
2013-10-30	2,939	2,939	2,831	2,880	43,300	2,880
2013-10-29	3,050	3,050	2,960	2,989	29,600	2,989
2013-10-28	3,090	3,100	3,000	3,070	32,000	3,070
2013-10-25	3,150	3,150	3,015	3,100	36,500	3,100
2013-10-24	3,110	3,175	2,970	3,160	62,500	3,160
2013-10-23	3,070	3,150	3,055	3,125	70,300	3,125
2013-10-22	3,100	3,140	3,010	3,095	111,800	3,095
2013-10-21	2,859	2,999	2,770	2,999	79,000	2,999
2013-10-18	2,789	2,888	2,778	2,860	132,400	2,860
2013-10-17	2,787	2,787	2,724	2,778	8,200	2,778
2013-10-16	2,750	2,788	2,748	2,778	17,700	2,778
2013-10-15	2,740	2,788	2,740	2,788	12,500	2,788
2013-10-11	2,751	2,799	2,734	2,790	28,400	2,790
2013-10-10	2,750	2,755	2,717	2,752	10,000	2,752
2013-10-09	2,731	2,731	2,659	2,729	47,000	2,729
2013-10-08	2,710	2,739	2,671	2,731	21,600	2,731
2013-10-07	2,760	2,764	2,700	2,748	14,000	2,748
2013-10-04	2,685	2,760	2,571	2,760	38,700	2,760
2013-10-03	2,755	2,790	2,700	2,756	21,600	2,756
2013-10-02	2,889	2,889	2,601	2,790	100,800	2,790
2013-10-01	2,518	2,880	2,518	2,745	200,800	2,745
2013-09-30	2,450	2,477	2,407	2,460	38,600	2,460
2013-09-27	2,371	2,383	2,350	2,380	10,200	2,380
2013-09-26	2,350	2,350	2,320	2,340	9,200	2,340
2013-09-25	2,300	2,300	2,260	2,282	11,800	2,282
2013-09-24	2,287	2,300	2,280	2,300	11,600	2,300
2013-09-20	2,279	2,279	2,252	2,277	5,500	2,277
2013-09-19	2,257	2,279	2,243	2,255	8,000	2,255
2013-09-18	2,230	2,284	2,230	2,243	7,900	2,243
2013-09-17	2,240	2,240	2,208	2,230	7,700	2,230
2013-09-13	2,195	2,238	2,145	2,228	16,300	2,228
2013-09-12	2,159	2,205	2,150	2,195	11,400	2,195
2013-09-11	2,174	2,190	2,135	2,159	11,800	2,159
2013-09-10	2,217	2,238	2,113	2,154	164,800	2,154
2013-09-09	2,273	2,273	2,213	2,240	17,600	2,240
2013-09-06	2,198	2,249	2,143	2,235	15,800	2,235
2013-09-05	2,245	2,245	2,150	2,222	13,400	2,222
2013-09-04	2,240	2,280	2,218	2,231	9,400	2,231
2013-09-03	2,190	2,229	2,100	2,229	31,700	2,229
2013-09-02	2,380	2,380	2,212	2,230	19,200	2,230
2013-08-30	2,380	2,380	2,303	2,353	8,400	2,353
2013-08-29	2,320	2,387	2,254	2,387	19,900	2,387
2013-08-28	2,380	2,415	2,310	2,355	68,600	2,355
2013-08-27	2,374	2,374	2,324	2,360	9,500	2,360
2013-08-26	2,325	2,390	2,267	2,341	8,300	2,341
2013-08-23	2,315	2,355	2,250	2,321	12,200	2,321
2013-08-22	2,280	2,318	2,230	2,305	8,700	2,305
2013-08-21	2,404	2,404	2,210	2,319	23,000	2,319
2013-08-20	2,409	2,445	2,366	2,405	24,400	2,405
2013-08-19	2,450	2,450	2,376	2,415	27,500	2,415
2013-08-16	2,389	2,389	2,351	2,375	12,900	2,375
2013-08-15	2,370	2,398	2,368	2,391	16,300	2,391
2013-08-14	2,330	2,360	2,305	2,360	23,700	2,360
2013-08-13	2,350	2,350	2,202	2,339	27,900	2,339
2013-08-12	2,264	2,349	2,242	2,347	53,300	2,347
2013-08-09	2,219	2,265	2,200	2,264	46,300	2,264
2013-08-08	2,160	2,220	2,100	2,219	32,300	2,219
2013-08-07	2,080	2,165	2,044	2,165	40,600	2,165
2013-08-06	2,085	2,086	2,000	2,080	5,300	2,080
2013-08-05	2,076	2,089	2,000	2,085	9,100	2,085
2013-08-02	2,049	2,090	2,031	2,077	18,600	2,077
2013-08-01	1,998	2,048	1,960	2,030	22,600	2,030
2013-07-31	1,990	1,997	1,930	1,995	16,800	1,995
2013-07-30	1,990	2,000	1,970	2,000	13,300	2,000
2013-07-29	1,990	2,000	1,930	1,990	11,000	1,990
2013-07-26	1,999	1,999	1,972	1,998	9,000	1,998
2013-07-25	1,970	2,000	1,960	1,998	8,400	1,998
2013-07-24	1,900	1,974	1,898	1,970	12,700	1,970
2013-07-23	1,890	1,908	1,870	1,898	6,800	1,898
2013-07-22	1,874	1,899	1,870	1,898	5,100	1,898
2013-07-19	1,856	1,894	1,855	1,874	9,100	1,874
2013-07-18	1,898	1,898	1,860	1,860	9,000	1,860
2013-07-17	1,899	1,900	1,860	1,899	9,900	1,899
2013-07-16	1,910	1,913	1,870	1,899	9,800	1,899
2013-07-12	1,870	1,895	1,810	1,890	14,000	1,890
2013-07-11	1,800	1,857	1,742	1,857	15,900	1,857
2013-07-10	1,700	1,840	1,690	1,790	25,600	1,790
2013-07-09	1,665	1,720	1,650	1,704	15,700	1,704
2013-07-08	1,658	1,689	1,639	1,665	14,500	1,665
2013-07-05	1,634	1,649	1,620	1,647	24,000	1,647
2013-07-04	1,644	1,644	1,620	1,635	3,400	1,635
2013-07-03	1,652	1,652	1,627	1,642	4,300	1,642
2013-07-02	1,656	1,656	1,626	1,654	2,400	1,654
2013-07-01	1,628	1,679	1,607	1,658	15,000	1,658
2013-06-28	1,600	1,605	1,580	1,595	6,800	1,595
2013-06-27	1,615	1,616	1,558	1,590	4,900	1,590
2013-06-26	1,620	1,639	1,545	1,609	13,600	1,609
2013-06-25	1,649	1,649	1,580	1,625	9,800	1,625
2013-06-24	1,651	1,688	1,612	1,640	8,000	1,640
2013-06-21	1,602	1,690	1,569	1,690	18,100	1,690
2013-06-20	1,625	1,630	1,600	1,619	2,800	1,619
2013-06-19	1,645	1,655	1,587	1,625	13,400	1,625
2013-06-18	1,621	1,647	1,610	1,645	6,500	1,645
2013-06-17	1,624	1,635	1,585	1,620	6,800	1,620
2013-06-14	1,630	1,659	1,590	1,630	3,200	1,630
2013-06-13	1,577	1,620	1,577	1,620	7,500	1,620
2013-06-12	1,590	1,620	1,590	1,617	7,000	1,617
2013-06-11	1,640	1,679	1,603	1,635	8,000	1,635
2013-06-10	1,496	1,628	1,496	1,618	17,200	1,618
2013-06-07	1,640	1,641	1,489	1,536	35,900	1,536
2013-06-06	1,721	1,753	1,680	1,720	32,700	1,720
2013-06-05	1,786	1,805	1,721	1,777	16,800	1,777
2013-06-04	1,798	1,810	1,708	1,810	30,700	1,810
2013-06-03	1,800	1,850	1,766	1,810	26,600	1,810
2013-05-31	1,975	1,998	1,834	1,899	42,300	1,899
2013-05-30	2,070	2,138	1,860	1,975	120,400	1,975
2013-05-29	1,850	2,004	1,800	1,998	105,700	1,998
2013-05-28	1,651	1,750	1,651	1,725	13,100	1,725
2013-05-27	1,641	1,735	1,641	1,729	13,200	1,729
2013-05-24	1,810	1,820	1,660	1,700	24,000	1,700
2013-05-23	1,955	1,958	1,660	1,660	42,400	1,660
2013-05-22	1,918	1,958	1,902	1,949	24,700	1,949
2013-05-21	1,902	1,970	1,902	1,958	20,500	1,958
2013-05-20	1,900	2,039	1,886	1,969	41,200	1,969
2013-05-17	1,860	1,948	1,860	1,900	21,000	1,900
2013-05-16	1,880	1,909	1,789	1,873	58,500	1,873
2013-05-15	1,976	2,010	1,935	1,950	41,800	1,950
2013-05-14	1,978	2,080	1,976	2,026	52,700	2,026
2013-05-13	1,850	2,088	1,850	2,012	95,800	2,012
2013-05-10	2,050	2,050	1,956	1,981	49,100	1,981
2013-05-09	2,087	2,100	1,970	1,998	84,300	1,998
2013-05-08	2,217	2,236	2,130	2,137	48,500	2,137
2013-05-07	2,259	2,260	2,210	2,240	42,300	2,240
2013-05-02	2,230	2,250	2,211	2,244	30,400	2,244
2013-05-01	2,285	2,290	2,251	2,254	44,900	2,254
2013-04-30	2,272	2,359	2,261	2,345	57,500	2,345
2013-04-26	2,330	2,330	2,260	2,322	49,800	2,322
2013-04-25	2,310	2,375	2,292	2,346	134,800	2,346
2013-04-24	2,288	2,307	2,225	2,236	52,100	2,236
2013-04-23	2,292	2,305	2,280	2,293	25,300	2,293
2013-04-22	2,290	2,320	2,266	2,315	42,600	2,315
2013-04-19	2,340	2,347	2,293	2,315	42,600	2,315
2013-04-18	2,420	2,420	2,340	2,350	49,000	2,350
2013-04-17	2,355	2,418	2,316	2,418	84,700	2,418
2013-04-16	2,320	2,407	2,316	2,335	85,400	2,335
2013-04-15	2,325	2,645	2,313	2,420	309,200	2,420
2013-04-12	2,284	2,299	2,256	2,260	32,800	2,260
2013-04-11	2,282	2,320	2,270	2,283	47,500	2,283
2013-04-10	2,360	2,361	2,250	2,280	98,600	2,280
2013-04-09	2,355	2,355	2,260	2,310	75,100	2,310
2013-04-08	2,390	2,417	2,230	2,312	173,900	2,312
2013-04-05	2,277	2,430	2,212	2,390	310,500	2,390
2013-04-04	2,401	2,645	2,250	2,435	856,400	2,435
2013-04-03	1,900	2,151	1,841	2,151	216,400	2,151
2013-04-02	1,691	1,790	1,665	1,751	43,900	1,751
2013-04-01	1,940	1,945	1,790	1,790	64,900	1,790
2013-03-29	1,873	1,899	1,816	1,831	46,900	1,831
2013-03-28	1,950	2,040	1,877	1,902	83,000	1,902
2013-03-27	1,960	1,980	1,856	1,870	82,800	1,870
2013-03-26	2,022	2,049	1,952	1,960	49,600	1,960
2013-03-25	2,065	2,165	2,021	2,039	70,700	2,039
2013-03-22	2,300	2,332	2,110	2,151	246,800	2,151
2013-03-21	2,154	2,394	2,150	2,394	297,500	2,394
2013-03-19	2,100	2,100	1,992	1,994	89,500	1,994
2013-03-18	2,120	2,120	1,978	2,000	161,400	2,000
2013-03-15	2,271	2,320	2,197	2,210	85,700	2,210
2013-03-14	2,283	2,350	2,180	2,260	147,600	2,260
2013-03-13	2,270	2,530	2,240	2,396	221,300	2,396
2013-03-12	2,640	2,688	2,310	2,363	422,600	2,363
2013-03-11	3,300	3,530	2,900	3,010	679,600	3,010
2013-03-08	2,650	3,360	2,600	2,978	1,044,000	2,978
2013-03-07	2,870	2,870	2,511	2,870	839,600	2,870
2013-03-06	2,200	2,370	2,181	2,370	727,000	2,370
2013-03-05	1,614	1,970	1,607	1,970	416,100	1,970
2013-03-04	1,630	1,640	1,606	1,614	42,000	1,614
2013-03-01	1,648	1,679	1,600	1,649	86,200	1,649
2013-02-28	1,615	1,749	1,578	1,686	205,500	1,686
2013-02-27	1,573	1,575	1,484	1,524	51,600	1,524
2013-02-26	1,562	1,615	1,520	1,562	80,900	1,562
2013-02-25	1,759	1,759	1,656	1,680	68,400	1,680
2013-02-22	1,795	1,799	1,708	1,721	95,700	1,721
2013-02-21	1,670	1,780	1,652	1,748	106,700	1,748
2013-02-20	1,662	1,850	1,630	1,734	505,300	1,734
2013-02-19	1,389	1,600	1,389	1,560	223,800	1,560
2013-02-18	1,328	1,370	1,272	1,343	45,800	1,343
2013-02-15	1,272	1,355	1,230	1,300	54,000	1,300
2013-02-14	1,360	1,395	1,225	1,270	100,500	1,270
2013-02-13	1,694	1,749	1,410	1,448	210,000	1,448
2013-02-12	1,435	1,598	1,375	1,598	197,100	1,598
2013-02-08	1,290	1,315	1,253	1,298	38,600	1,298
2013-02-07	1,290	1,340	1,213	1,260	62,300	1,260
2013-02-06	1,210	1,399	1,210	1,290	113,000	1,290
2013-02-05	1,210	1,238	1,139	1,165	73,400	1,165
2013-02-04	1,155	1,299	1,070	1,277	165,100	1,277
2013-02-01	975	1,015	975	1,002	19,400	1,002
2013-01-31	945	955	942	955	8,300	955
2013-01-30	938	945	938	939	3,900	939
2013-01-29	921	935	921	935	5,500	935
2013-01-28	930	934	928	934	4,900	934
2013-01-25	928	930	912	928	3,400	928
2013-01-24	915	925	910	922	5,800	922
2013-01-23	920	930	920	920	1,800	920
2013-01-22	938	938	923	924	1,300	924
2013-01-21	920	930	920	930	5,600	930
2013-01-18	920	921	914	921	2,900	921
2013-01-17	920	923	920	920	2,000	920
2013-01-16	915	925	905	924	7,300	924
2013-01-15	900	917	893	915	14,300	915
2013-01-11	897	900	893	895	3,700	895
2013-01-10	903	903	896	896	600	896
2013-01-09	895	902	892	901	9,100	901
2013-01-08	892	898	892	895	1,000	895
2013-01-07	895	896	891	891	2,400	891
2013-01-04	894	894	891	891	3,200	891

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