7963 興研(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,555 | 1,564 | 1,552 | 1,554 | 1,500 | 1,554 |
| 2024-11-20 | 1,549 | 1,554 | 1,538 | 1,554 | 1,400 | 1,554 |
| 2024-11-19 | 1,553 | 1,553 | 1,536 | 1,536 | 600 | 1,536 |
| 2024-11-18 | 1,534 | 1,552 | 1,532 | 1,552 | 2,500 | 1,552 |
| 2024-11-15 | 1,531 | 1,547 | 1,526 | 1,547 | 2,100 | 1,547 |
| 2024-11-14 | 1,547 | 1,548 | 1,532 | 1,534 | 1,200 | 1,534 |
| 2024-11-13 | 1,530 | 1,553 | 1,530 | 1,531 | 1,200 | 1,531 |
| 2024-11-12 | 1,552 | 1,552 | 1,532 | 1,532 | 900 | 1,532 |
| 2024-11-11 | 1,560 | 1,560 | 1,541 | 1,541 | 1,700 | 1,541 |
| 2024-11-08 | 1,527 | 1,569 | 1,525 | 1,560 | 3,900 | 1,560 |
| 2024-11-07 | 1,534 | 1,543 | 1,525 | 1,527 | 900 | 1,527 |
| 2024-11-06 | 1,524 | 1,528 | 1,524 | 1,525 | 1,300 | 1,525 |
| 2024-11-05 | 1,534 | 1,534 | 1,532 | 1,532 | 500 | 1,532 |
| 2024-11-01 | 1,523 | 1,532 | 1,522 | 1,532 | 900 | 1,532 |
| 2024-10-31 | 1,530 | 1,533 | 1,525 | 1,525 | 500 | 1,525 |
| 2024-10-30 | 1,524 | 1,528 | 1,524 | 1,526 | 800 | 1,526 |
| 2024-10-29 | 1,527 | 1,543 | 1,525 | 1,525 | 1,900 | 1,525 |
| 2024-10-28 | 1,531 | 1,533 | 1,528 | 1,530 | 1,900 | 1,530 |
| 2024-10-25 | 1,531 | 1,535 | 1,531 | 1,532 | 900 | 1,532 |
| 2024-10-24 | 1,548 | 1,548 | 1,530 | 1,531 | 1,100 | 1,531 |
| 2024-10-23 | 1,542 | 1,548 | 1,540 | 1,548 | 500 | 1,548 |
| 2024-10-22 | 1,542 | 1,543 | 1,542 | 1,543 | 600 | 1,543 |
| 2024-10-21 | 1,566 | 1,566 | 1,553 | 1,554 | 500 | 1,554 |
| 2024-10-18 | 1,567 | 1,568 | 1,550 | 1,568 | 1,500 | 1,568 |
| 2024-10-17 | 1,558 | 1,560 | 1,540 | 1,551 | 1,900 | 1,551 |
| 2024-10-16 | 1,549 | 1,559 | 1,541 | 1,557 | 900 | 1,557 |
| 2024-10-15 | 1,541 | 1,553 | 1,541 | 1,549 | 500 | 1,549 |
| 2024-10-11 | 1,542 | 1,550 | 1,541 | 1,541 | 800 | 1,541 |
| 2024-10-10 | 1,541 | 1,549 | 1,541 | 1,549 | 1,600 | 1,549 |
| 2024-10-09 | 1,562 | 1,562 | 1,550 | 1,550 | 2,700 | 1,550 |
| 2024-10-08 | 1,578 | 1,578 | 1,575 | 1,576 | 1,500 | 1,576 |
| 2024-10-07 | 1,600 | 1,600 | 1,585 | 1,585 | 600 | 1,585 |
| 2024-10-04 | 1,602 | 1,602 | 1,587 | 1,600 | 2,600 | 1,600 |
| 2024-10-03 | 1,620 | 1,620 | 1,587 | 1,605 | 2,600 | 1,605 |
| 2024-10-02 | 1,602 | 1,617 | 1,580 | 1,617 | 9,900 | 1,617 |
| 2024-10-01 | 1,562 | 1,600 | 1,552 | 1,574 | 4,300 | 1,574 |
| 2024-09-30 | 1,544 | 1,580 | 1,544 | 1,562 | 3,700 | 1,562 |
| 2024-09-27 | 1,557 | 1,558 | 1,542 | 1,544 | 2,500 | 1,544 |
| 2024-09-26 | 1,557 | 1,557 | 1,543 | 1,548 | 1,900 | 1,548 |
| 2024-09-25 | 1,560 | 1,560 | 1,532 | 1,555 | 1,700 | 1,555 |
| 2024-09-24 | 1,548 | 1,562 | 1,533 | 1,562 | 2,500 | 1,562 |
| 2024-09-20 | 1,530 | 1,548 | 1,530 | 1,548 | 3,300 | 1,548 |
| 2024-09-19 | 1,528 | 1,528 | 1,519 | 1,522 | 900 | 1,522 |
| 2024-09-18 | 1,528 | 1,528 | 1,510 | 1,525 | 1,600 | 1,525 |
| 2024-09-17 | 1,529 | 1,529 | 1,519 | 1,519 | 400 | 1,519 |
| 2024-09-13 | 1,525 | 1,527 | 1,515 | 1,527 | 1,900 | 1,527 |
| 2024-09-12 | - | - | - | 1,525 | - | 1,525 |
| 2024-09-11 | 1,539 | 1,539 | 1,525 | 1,525 | 1,700 | 1,525 |
| 2024-09-10 | 1,523 | 1,525 | 1,523 | 1,525 | 400 | 1,525 |
| 2024-09-09 | 1,532 | 1,546 | 1,530 | 1,546 | 1,700 | 1,546 |
| 2024-09-06 | 1,536 | 1,536 | 1,532 | 1,532 | 1,200 | 1,532 |
| 2024-09-05 | 1,534 | 1,535 | 1,534 | 1,535 | 800 | 1,535 |
| 2024-09-04 | 1,533 | 1,554 | 1,532 | 1,532 | 2,600 | 1,532 |
| 2024-09-03 | 1,544 | 1,545 | 1,543 | 1,543 | 700 | 1,543 |
| 2024-09-02 | 1,553 | 1,556 | 1,541 | 1,554 | 4,200 | 1,554 |
| 2024-08-30 | 1,562 | 1,562 | 1,552 | 1,552 | 1,500 | 1,552 |
| 2024-08-29 | 1,564 | 1,587 | 1,560 | 1,560 | 700 | 1,560 |
| 2024-08-28 | 1,572 | 1,580 | 1,564 | 1,564 | 1,800 | 1,564 |
| 2024-08-27 | 1,612 | 1,618 | 1,585 | 1,591 | 3,700 | 1,591 |
| 2024-08-26 | 1,670 | 1,670 | 1,619 | 1,620 | 11,700 | 1,620 |
| 2024-08-23 | 1,547 | 1,620 | 1,542 | 1,612 | 16,700 | 1,612 |
| 2024-08-22 | 1,530 | 1,550 | 1,526 | 1,547 | 2,400 | 1,547 |
| 2024-08-21 | 1,541 | 1,550 | 1,530 | 1,539 | 900 | 1,539 |
| 2024-08-20 | 1,522 | 1,539 | 1,522 | 1,539 | 1,600 | 1,539 |
| 2024-08-19 | 1,542 | 1,572 | 1,538 | 1,538 | 2,300 | 1,538 |
| 2024-08-16 | 1,576 | 1,576 | 1,516 | 1,538 | 5,500 | 1,538 |
| 2024-08-15 | 1,530 | 1,579 | 1,518 | 1,551 | 2,300 | 1,551 |
| 2024-08-14 | 1,515 | 1,531 | 1,511 | 1,531 | 1,300 | 1,531 |
| 2024-08-13 | 1,504 | 1,544 | 1,504 | 1,529 | 3,100 | 1,529 |
| 2024-08-09 | 1,501 | 1,585 | 1,490 | 1,544 | 4,200 | 1,544 |
| 2024-08-08 | 1,490 | 1,500 | 1,490 | 1,500 | 700 | 1,500 |
| 2024-08-07 | 1,436 | 1,520 | 1,436 | 1,490 | 5,600 | 1,490 |
| 2024-08-06 | 1,433 | 1,510 | 1,433 | 1,506 | 4,800 | 1,506 |
| 2024-08-05 | 1,556 | 1,556 | 1,380 | 1,463 | 13,500 | 1,463 |
| 2024-08-02 | 1,625 | 1,625 | 1,422 | 1,575 | 13,000 | 1,575 |
| 2024-08-01 | 1,659 | 1,659 | 1,628 | 1,628 | 1,200 | 1,628 |
| 2024-07-31 | - | - | - | 1,644 | - | 1,644 |
| 2024-07-30 | 1,637 | 1,645 | 1,637 | 1,644 | 900 | 1,644 |
| 2024-07-29 | 1,657 | 1,657 | 1,636 | 1,647 | 1,100 | 1,647 |
| 2024-07-26 | 1,663 | 1,663 | 1,657 | 1,657 | 1,200 | 1,657 |
| 2024-07-25 | 1,641 | 1,659 | 1,636 | 1,651 | 2,500 | 1,651 |
| 2024-07-24 | 1,666 | 1,666 | 1,644 | 1,660 | 1,800 | 1,660 |
| 2024-07-23 | 1,675 | 1,675 | 1,656 | 1,656 | 3,600 | 1,656 |
| 2024-07-22 | 1,657 | 1,695 | 1,657 | 1,674 | 7,700 | 1,674 |
| 2024-07-19 | 1,685 | 1,685 | 1,657 | 1,661 | 3,300 | 1,661 |
| 2024-07-18 | 1,650 | 1,685 | 1,650 | 1,685 | 1,900 | 1,685 |
| 2024-07-17 | 1,675 | 1,680 | 1,628 | 1,650 | 10,900 | 1,650 |
| 2024-07-16 | 1,670 | 1,692 | 1,666 | 1,666 | 13,600 | 1,666 |
| 2024-07-12 | 1,655 | 1,675 | 1,655 | 1,670 | 2,600 | 1,670 |
| 2024-07-11 | 1,651 | 1,695 | 1,646 | 1,655 | 7,300 | 1,655 |
| 2024-07-10 | 1,646 | 1,649 | 1,631 | 1,649 | 3,500 | 1,649 |
| 2024-07-09 | 1,640 | 1,647 | 1,640 | 1,647 | 900 | 1,647 |
| 2024-07-08 | 1,630 | 1,647 | 1,630 | 1,640 | 1,600 | 1,640 |
| 2024-07-05 | 1,647 | 1,657 | 1,636 | 1,641 | 7,800 | 1,641 |
| 2024-07-04 | 1,643 | 1,651 | 1,636 | 1,636 | 2,000 | 1,636 |
| 2024-07-03 | 1,645 | 1,652 | 1,643 | 1,643 | 1,400 | 1,643 |
| 2024-07-02 | 1,648 | 1,649 | 1,646 | 1,647 | 1,700 | 1,647 |
| 2024-07-01 | 1,644 | 1,650 | 1,637 | 1,637 | 1,200 | 1,637 |
| 2024-06-28 | 1,630 | 1,650 | 1,630 | 1,650 | 5,100 | 1,650 |
| 2024-06-27 | 1,641 | 1,658 | 1,632 | 1,632 | 1,900 | 1,632 |
| 2024-06-26 | 1,643 | 1,643 | 1,638 | 1,642 | 9,300 | 1,642 |
| 2024-06-25 | 1,625 | 1,642 | 1,625 | 1,638 | 2,900 | 1,638 |
| 2024-06-24 | 1,625 | 1,626 | 1,616 | 1,626 | 400 | 1,626 |
| 2024-06-21 | 1,621 | 1,626 | 1,616 | 1,616 | 600 | 1,616 |
| 2024-06-20 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2024-06-19 | 1,619 | 1,625 | 1,612 | 1,625 | 1,100 | 1,625 |
| 2024-06-18 | 1,619 | 1,624 | 1,619 | 1,624 | 2,400 | 1,624 |
| 2024-06-17 | 1,620 | 1,620 | 1,614 | 1,618 | 1,100 | 1,618 |
| 2024-06-14 | 1,615 | 1,619 | 1,615 | 1,619 | 700 | 1,619 |
| 2024-06-13 | 1,627 | 1,628 | 1,614 | 1,614 | 3,300 | 1,614 |
| 2024-06-12 | 1,616 | 1,626 | 1,616 | 1,624 | 1,700 | 1,624 |
| 2024-06-11 | 1,617 | 1,622 | 1,617 | 1,619 | 1,600 | 1,619 |
| 2024-06-10 | 1,634 | 1,634 | 1,630 | 1,630 | 900 | 1,630 |
| 2024-06-07 | - | - | - | 1,632 | - | 1,632 |
| 2024-06-06 | 1,633 | 1,633 | 1,632 | 1,632 | 300 | 1,632 |
| 2024-06-05 | 1,633 | 1,633 | 1,633 | 1,633 | 300 | 1,633 |
| 2024-06-04 | 1,628 | 1,635 | 1,628 | 1,628 | 400 | 1,628 |
| 2024-06-03 | 1,618 | 1,638 | 1,618 | 1,638 | 3,300 | 1,638 |
| 2024-05-31 | 1,618 | 1,618 | 1,617 | 1,617 | 600 | 1,617 |
| 2024-05-30 | 1,624 | 1,624 | 1,616 | 1,624 | 1,300 | 1,624 |
| 2024-05-29 | 1,627 | 1,627 | 1,624 | 1,624 | 700 | 1,624 |
| 2024-05-28 | 1,630 | 1,631 | 1,630 | 1,631 | 1,400 | 1,631 |
| 2024-05-27 | 1,642 | 1,642 | 1,632 | 1,632 | 1,200 | 1,632 |
| 2024-05-24 | 1,626 | 1,642 | 1,625 | 1,642 | 1,700 | 1,642 |
| 2024-05-23 | 1,629 | 1,640 | 1,622 | 1,639 | 1,000 | 1,639 |
| 2024-05-22 | 1,621 | 1,629 | 1,621 | 1,629 | 400 | 1,629 |
| 2024-05-21 | 1,626 | 1,627 | 1,620 | 1,620 | 400 | 1,620 |
| 2024-05-20 | 1,617 | 1,619 | 1,617 | 1,619 | 500 | 1,619 |
| 2024-05-17 | 1,616 | 1,617 | 1,615 | 1,617 | 900 | 1,617 |
| 2024-05-16 | 1,616 | 1,630 | 1,615 | 1,623 | 800 | 1,623 |
| 2024-05-15 | 1,625 | 1,625 | 1,614 | 1,617 | 1,700 | 1,617 |
| 2024-05-14 | 1,638 | 1,638 | 1,620 | 1,626 | 2,900 | 1,626 |
| 2024-05-13 | 1,620 | 1,631 | 1,620 | 1,631 | 2,100 | 1,631 |
| 2024-05-10 | 1,615 | 1,639 | 1,615 | 1,639 | 5,100 | 1,639 |
| 2024-05-09 | 1,634 | 1,655 | 1,634 | 1,644 | 3,300 | 1,644 |
| 2024-05-08 | 1,639 | 1,654 | 1,632 | 1,632 | 5,000 | 1,632 |
| 2024-05-07 | 1,640 | 1,640 | 1,631 | 1,631 | 1,000 | 1,631 |
| 2024-05-02 | 1,634 | 1,640 | 1,633 | 1,640 | 700 | 1,640 |
| 2024-05-01 | 1,634 | 1,640 | 1,634 | 1,635 | 900 | 1,635 |
| 2024-04-30 | 1,640 | 1,640 | 1,633 | 1,639 | 1,700 | 1,639 |
| 2024-04-26 | 1,639 | 1,639 | 1,630 | 1,630 | 3,200 | 1,630 |
| 2024-04-25 | 1,634 | 1,639 | 1,630 | 1,636 | 1,700 | 1,636 |
| 2024-04-24 | 1,635 | 1,641 | 1,631 | 1,634 | 800 | 1,634 |
| 2024-04-23 | 1,633 | 1,633 | 1,627 | 1,627 | 900 | 1,627 |
| 2024-04-22 | 1,650 | 1,650 | 1,635 | 1,635 | 1,900 | 1,635 |
| 2024-04-19 | 1,639 | 1,680 | 1,625 | 1,643 | 11,000 | 1,643 |
| 2024-04-18 | 1,629 | 1,640 | 1,629 | 1,639 | 900 | 1,639 |
| 2024-04-17 | 1,642 | 1,642 | 1,629 | 1,629 | 2,000 | 1,629 |
| 2024-04-16 | 1,626 | 1,642 | 1,626 | 1,642 | 3,400 | 1,642 |
| 2024-04-15 | 1,625 | 1,639 | 1,625 | 1,628 | 2,300 | 1,628 |
| 2024-04-12 | 1,629 | 1,629 | 1,628 | 1,628 | 1,500 | 1,628 |
| 2024-04-11 | 1,629 | 1,629 | 1,625 | 1,628 | 1,000 | 1,628 |
| 2024-04-10 | 1,620 | 1,629 | 1,620 | 1,629 | 2,600 | 1,629 |
| 2024-04-09 | 1,621 | 1,630 | 1,618 | 1,626 | 3,100 | 1,626 |
| 2024-04-08 | 1,615 | 1,618 | 1,615 | 1,618 | 300 | 1,618 |
| 2024-04-05 | 1,612 | 1,617 | 1,612 | 1,612 | 800 | 1,612 |
| 2024-04-04 | 1,617 | 1,617 | 1,612 | 1,612 | 300 | 1,612 |
| 2024-04-03 | 1,614 | 1,617 | 1,607 | 1,617 | 700 | 1,617 |
| 2024-04-02 | 1,612 | 1,617 | 1,606 | 1,612 | 1,600 | 1,612 |
| 2024-04-01 | 1,621 | 1,621 | 1,605 | 1,607 | 3,300 | 1,607 |
| 2024-03-29 | 1,623 | 1,623 | 1,618 | 1,622 | 400 | 1,622 |
| 2024-03-28 | 1,618 | 1,623 | 1,618 | 1,623 | 900 | 1,623 |
| 2024-03-27 | 1,629 | 1,629 | 1,623 | 1,623 | 700 | 1,623 |
| 2024-03-26 | 1,636 | 1,636 | 1,621 | 1,630 | 3,200 | 1,630 |
| 2024-03-25 | 1,616 | 1,637 | 1,616 | 1,637 | 3,700 | 1,637 |
| 2024-03-22 | 1,616 | 1,616 | 1,612 | 1,614 | 500 | 1,614 |
| 2024-03-21 | 1,603 | 1,614 | 1,603 | 1,614 | 2,300 | 1,614 |
| 2024-03-19 | 1,604 | 1,609 | 1,602 | 1,602 | 1,100 | 1,602 |
| 2024-03-18 | 1,600 | 1,605 | 1,597 | 1,605 | 1,500 | 1,605 |
| 2024-03-15 | 1,596 | 1,607 | 1,590 | 1,601 | 1,600 | 1,601 |
| 2024-03-14 | 1,599 | 1,600 | 1,585 | 1,596 | 2,000 | 1,596 |
| 2024-03-13 | 1,604 | 1,604 | 1,590 | 1,599 | 5,700 | 1,599 |
| 2024-03-12 | 1,601 | 1,605 | 1,601 | 1,602 | 1,200 | 1,602 |
| 2024-03-11 | 1,611 | 1,614 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2024-03-08 | 1,607 | 1,607 | 1,605 | 1,605 | 200 | 1,605 |
| 2024-03-07 | 1,609 | 1,612 | 1,603 | 1,607 | 3,900 | 1,607 |
| 2024-03-06 | 1,603 | 1,605 | 1,600 | 1,604 | 2,600 | 1,604 |
| 2024-03-05 | 1,603 | 1,613 | 1,603 | 1,604 | 2,700 | 1,604 |
| 2024-03-04 | 1,610 | 1,610 | 1,603 | 1,603 | 1,500 | 1,603 |
| 2024-03-01 | 1,607 | 1,607 | 1,606 | 1,606 | 1,800 | 1,606 |
| 2024-02-29 | 1,614 | 1,614 | 1,605 | 1,606 | 1,700 | 1,606 |
| 2024-02-28 | 1,615 | 1,623 | 1,610 | 1,613 | 2,900 | 1,613 |
| 2024-02-27 | 1,610 | 1,615 | 1,606 | 1,607 | 3,400 | 1,607 |
| 2024-02-26 | 1,613 | 1,615 | 1,610 | 1,615 | 1,900 | 1,615 |
| 2024-02-22 | 1,604 | 1,611 | 1,604 | 1,610 | 1,500 | 1,610 |
| 2024-02-21 | 1,610 | 1,610 | 1,603 | 1,603 | 2,700 | 1,603 |
| 2024-02-20 | 1,606 | 1,611 | 1,602 | 1,610 | 2,200 | 1,610 |
| 2024-02-19 | 1,605 | 1,611 | 1,602 | 1,606 | 3,300 | 1,606 |
| 2024-02-16 | 1,607 | 1,611 | 1,606 | 1,606 | 3,300 | 1,606 |
| 2024-02-15 | 1,606 | 1,613 | 1,606 | 1,607 | 1,000 | 1,607 |
| 2024-02-14 | 1,612 | 1,614 | 1,606 | 1,610 | 1,500 | 1,610 |
| 2024-02-13 | 1,615 | 1,623 | 1,610 | 1,618 | 5,600 | 1,618 |
| 2024-02-09 | 1,623 | 1,623 | 1,611 | 1,612 | 3,000 | 1,612 |
| 2024-02-08 | 1,627 | 1,632 | 1,622 | 1,622 | 2,700 | 1,622 |
| 2024-02-07 | 1,627 | 1,634 | 1,626 | 1,628 | 900 | 1,628 |
| 2024-02-06 | 1,630 | 1,639 | 1,621 | 1,638 | 2,600 | 1,638 |
| 2024-02-05 | 1,622 | 1,635 | 1,622 | 1,635 | 3,400 | 1,635 |
| 2024-02-02 | 1,620 | 1,620 | 1,608 | 1,618 | 2,400 | 1,618 |
| 2024-02-01 | 1,630 | 1,635 | 1,620 | 1,621 | 3,700 | 1,621 |
| 2024-01-31 | 1,622 | 1,680 | 1,615 | 1,640 | 22,300 | 1,640 |
| 2024-01-30 | 1,617 | 1,649 | 1,617 | 1,621 | 25,800 | 1,621 |
| 2024-01-29 | 1,611 | 1,613 | 1,610 | 1,613 | 1,700 | 1,613 |
| 2024-01-26 | 1,614 | 1,614 | 1,607 | 1,611 | 2,500 | 1,611 |
| 2024-01-25 | 1,608 | 1,614 | 1,606 | 1,614 | 2,700 | 1,614 |
| 2024-01-24 | 1,612 | 1,619 | 1,610 | 1,610 | 2,300 | 1,610 |
| 2024-01-23 | 1,617 | 1,617 | 1,612 | 1,614 | 1,400 | 1,614 |
| 2024-01-22 | 1,606 | 1,617 | 1,606 | 1,617 | 6,300 | 1,617 |
| 2024-01-19 | 1,612 | 1,619 | 1,604 | 1,606 | 5,500 | 1,606 |
| 2024-01-18 | 1,624 | 1,624 | 1,610 | 1,610 | 3,700 | 1,610 |
| 2024-01-17 | 1,615 | 1,623 | 1,614 | 1,617 | 1,800 | 1,617 |
| 2024-01-16 | 1,617 | 1,618 | 1,611 | 1,618 | 1,100 | 1,618 |
| 2024-01-15 | 1,610 | 1,617 | 1,606 | 1,616 | 3,700 | 1,616 |
| 2024-01-12 | 1,617 | 1,617 | 1,611 | 1,617 | 400 | 1,617 |
| 2024-01-11 | 1,612 | 1,618 | 1,609 | 1,616 | 1,600 | 1,616 |
| 2024-01-10 | 1,613 | 1,623 | 1,613 | 1,618 | 1,500 | 1,618 |
| 2024-01-09 | 1,627 | 1,627 | 1,616 | 1,618 | 1,100 | 1,618 |
| 2024-01-05 | 1,610 | 1,620 | 1,609 | 1,612 | 800 | 1,612 |
| 2024-01-04 | 1,611 | 1,611 | 1,605 | 1,610 | 2,900 | 1,610 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
