7963 興研(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-12-28 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,810 |
| 1994-12-26 | 2,000 | 2,000 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1994-12-22 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-12-21 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1994-12-20 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 2,080 |
| 1994-12-19 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1994-12-16 | 2,570 | 2,590 | 2,080 | 2,080 | 37,000 | 2,080 |
| 1994-12-15 | 2,120 | 2,480 | 2,120 | 2,480 | 49,000 | 2,480 |
| 1994-12-14 | 1,840 | 2,080 | 1,840 | 2,080 | 13,000 | 2,080 |
| 1994-12-12 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1994-12-09 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1994-12-08 | 1,650 | 1,670 | 1,650 | 1,670 | 6,000 | 1,670 |
| 1994-12-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-12-05 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1994-11-29 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1994-11-25 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1994-11-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1994-11-11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-11-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-10-31 | 1,610 | 1,610 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1994-10-28 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1994-10-26 | 1,660 | 1,680 | 1,650 | 1,680 | 3,000 | 1,680 |
| 1994-10-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-10-14 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1994-10-13 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1994-10-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-10-03 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 | 1,540 |
| 1994-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-09-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-09-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-09-13 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1994-09-12 | 1,600 | 1,600 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1994-09-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-09-05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-09-01 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-08-31 | 1,700 | 1,800 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1994-08-30 | 1,670 | 1,700 | 1,670 | 1,700 | 4,000 | 1,700 |
| 1994-08-29 | 1,800 | 1,800 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-08-26 | 1,870 | 1,870 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-08-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-08-23 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-08-10 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1994-08-09 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1994-08-05 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,270 |
| 1994-08-04 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,290 |
| 1994-07-28 | 2,350 | 2,350 | 2,320 | 2,320 | 6,000 | 2,320 |
| 1994-07-27 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 | 2,350 |
| 1994-07-26 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1994-07-22 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1994-07-21 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 2,480 |
| 1994-07-20 | 2,550 | 2,550 | 2,500 | 2,500 | 22,000 | 2,500 |
| 1994-07-19 | 2,570 | 2,580 | 2,520 | 2,580 | 12,000 | 2,580 |
| 1994-07-18 | 2,590 | 2,600 | 2,550 | 2,600 | 6,000 | 2,600 |
| 1994-07-15 | 2,560 | 2,700 | 2,540 | 2,660 | 37,000 | 2,660 |
| 1994-07-14 | 2,450 | 2,530 | 2,410 | 2,530 | 20,000 | 2,530 |
| 1994-07-13 | 2,370 | 2,490 | 2,330 | 2,490 | 50,000 | 2,490 |
| 1994-07-12 | 2,370 | 2,390 | 2,300 | 2,340 | 15,000 | 2,340 |
| 1994-07-11 | 2,110 | 2,390 | 2,110 | 2,380 | 31,000 | 2,380 |
| 1994-07-08 | 2,150 | 2,150 | 2,100 | 2,100 | 41,000 | 2,100 |
| 1994-07-07 | 1,950 | 2,010 | 1,950 | 2,010 | 3,000 | 2,010 |
| 1994-07-06 | 1,880 | 1,980 | 1,860 | 1,950 | 10,000 | 1,950 |
| 1994-07-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-06-28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-06-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-06-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-06-16 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1994-06-10 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1994-06-09 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1994-06-07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1994-06-03 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1994-05-27 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1994-05-20 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1994-05-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-04-26 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-04-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-04-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-04-05 | 1,650 | 1,650 | 1,610 | 1,610 | 6,000 | 1,610 |
| 1994-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-04-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-03-31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-03-30 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1994-03-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-03-28 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1994-03-25 | 1,570 | 1,570 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1994-03-24 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 1,560 |
| 1994-03-23 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1994-03-22 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-03-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-03-17 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1994-03-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-03-14 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1994-03-03 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1994-02-28 | 1,830 | 1,850 | 1,830 | 1,840 | 7,000 | 1,840 |
| 1994-02-25 | 1,640 | 1,800 | 1,630 | 1,800 | 16,000 | 1,800 |
| 1994-02-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-02-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-01-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
