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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
