7963 興研(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1998-12-28 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 1998-12-24 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1998-12-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-12-10 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1998-12-09 | 659 | 659 | 659 | 659 | 3,000 | 659 |
| 1998-12-07 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-12-03 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1998-11-17 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1998-11-16 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1998-11-04 | 668 | 668 | 668 | 668 | 4,000 | 668 |
| 1998-10-27 | 679 | 680 | 674 | 674 | 3,000 | 674 |
| 1998-09-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1998-09-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1998-09-22 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1998-09-21 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1998-09-17 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1998-09-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1998-09-11 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1998-09-08 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1998-09-04 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1998-09-02 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1998-09-01 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1998-08-31 | 835 | 835 | 824 | 824 | 5,000 | 824 |
| 1998-08-28 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1998-08-27 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1998-08-24 | 836 | 836 | 836 | 836 | 2,000 | 836 |
| 1998-08-19 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1998-08-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1998-08-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1998-08-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-08-04 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1998-08-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1998-07-31 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1998-07-29 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1998-07-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-07-24 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1998-07-23 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1998-07-22 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 1998-07-17 | 970 | 970 | 950 | 950 | 4,000 | 950 |
| 1998-07-16 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1998-07-13 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1998-07-10 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1998-07-09 | 987 | 987 | 987 | 987 | 4,000 | 987 |
| 1998-07-08 | 987 | 987 | 987 | 987 | 1,000 | 987 |
| 1998-07-07 | 987 | 987 | 987 | 987 | 1,000 | 987 |
| 1998-07-03 | 984 | 984 | 975 | 975 | 3,000 | 975 |
| 1998-06-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-06-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1998-06-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1998-06-11 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1998-06-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1998-06-03 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 1998-06-02 | 997 | 997 | 997 | 997 | 2,000 | 997 |
| 1998-06-01 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 1998-05-28 | 994 | 1,000 | 994 | 994 | 4,000 | 994 |
| 1998-05-26 | 994 | 994 | 994 | 994 | 2,000 | 994 |
| 1998-05-25 | 994 | 994 | 994 | 994 | 2,000 | 994 |
| 1998-05-19 | 958 | 960 | 958 | 960 | 3,000 | 960 |
| 1998-05-18 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 1998-05-06 | 1,040 | 1,040 | 860 | 860 | 4,000 | 860 |
| 1998-05-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1998-04-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1998-04-23 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 1998-04-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1998-04-21 | 1,050 | 1,060 | 1,040 | 1,060 | 8,000 | 1,060 |
| 1998-04-20 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 | 1,030 |
| 1998-04-17 | 951 | 960 | 951 | 960 | 2,000 | 960 |
| 1998-04-16 | 940 | 951 | 940 | 951 | 5,000 | 951 |
| 1998-04-15 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 1998-04-10 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1998-04-09 | 900 | 910 | 900 | 910 | 5,000 | 910 |
| 1998-04-03 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1998-04-02 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 1998-04-01 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1998-03-31 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1998-03-30 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1998-03-27 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1998-03-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1998-03-12 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1998-03-11 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1998-03-10 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1998-03-05 | 970 | 990 | 970 | 990 | 2,000 | 990 |
| 1998-03-04 | 900 | 920 | 900 | 920 | 2,000 | 920 |
| 1998-03-03 | 860 | 900 | 860 | 870 | 4,000 | 870 |
| 1998-02-27 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1998-02-26 | 750 | 790 | 750 | 790 | 4,000 | 790 |
| 1998-02-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1998-02-24 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1998-02-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1998-02-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1998-02-18 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1998-02-17 | 710 | 750 | 710 | 750 | 3,000 | 750 |
| 1998-02-13 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1998-02-10 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 1998-02-09 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 1998-02-06 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 1998-02-05 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1998-02-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-01-30 | 702 | 702 | 701 | 701 | 3,000 | 701 |
| 1998-01-29 | 650 | 700 | 645 | 700 | 4,000 | 700 |
| 1998-01-27 | 605 | 605 | 602 | 602 | 2,000 | 602 |
| 1998-01-26 | 581 | 581 | 580 | 580 | 6,000 | 580 |
| 1998-01-21 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1998-01-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-01-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-01-08 | 526 | 550 | 526 | 550 | 6,000 | 550 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
