7963 興研(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1993-12-16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1993-12-07 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1993-11-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-11-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-11-25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1993-11-24 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1993-11-15 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1993-10-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-10-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-10-12 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1993-10-07 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1993-10-05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1993-09-30 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1993-09-14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1993-09-09 | 1,790 | 1,890 | 1,790 | 1,890 | 2,000 | 1,890 |
| 1993-08-26 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1993-08-02 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 1,940 |
| 1993-07-30 | 2,000 | 2,000 | 1,940 | 1,940 | 4,000 | 1,940 |
| 1993-07-29 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1993-07-28 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1993-07-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1993-07-15 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1993-07-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1993-07-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1993-07-01 | 1,990 | 2,100 | 1,990 | 2,100 | 4,000 | 2,100 |
| 1993-06-28 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1993-06-23 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 1,870 |
| 1993-06-21 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1993-06-18 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1993-06-10 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1993-06-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1993-06-04 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1993-06-01 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1993-05-31 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1993-05-28 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1993-05-27 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1993-05-26 | 2,000 | 2,050 | 2,000 | 2,050 | 6,000 | 2,050 |
| 1993-05-25 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1993-05-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1993-05-10 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 2,000 |
| 1993-05-07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1993-04-30 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,800 |
| 1993-04-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-04-16 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1993-04-14 | 2,080 | 2,080 | 2,080 | 2,080 | 4,000 | 2,080 |
| 1993-04-12 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1993-04-09 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 2,200 |
| 1993-04-08 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1993-04-06 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1993-04-05 | 2,080 | 2,160 | 2,080 | 2,160 | 2,000 | 2,160 |
| 1993-04-02 | 1,860 | 2,080 | 1,860 | 2,080 | 12,000 | 2,080 |
| 1993-04-01 | 1,780 | 1,780 | 1,780 | 1,780 | 7,000 | 1,780 |
| 1993-03-31 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1993-03-29 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1993-03-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-03-09 | 1,620 | 1,780 | 1,620 | 1,780 | 2,000 | 1,780 |
| 1993-03-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-02-23 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1993-02-22 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1993-02-18 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1993-02-16 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1993-02-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1993-02-09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1993-02-03 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1993-01-26 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1993-01-13 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1993-01-11 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1993-01-06 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
