7963 興研(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-12-24 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1999-12-22 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1999-12-21 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1999-12-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-12-13 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-12-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-12-09 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-12-07 | 606 | 606 | 600 | 600 | 6,000 | 600 |
| 1999-12-06 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1999-11-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-11-25 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-11-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-11-22 | 610 | 610 | 600 | 600 | 9,000 | 600 |
| 1999-11-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-11-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-11-17 | 650 | 650 | 600 | 600 | 6,000 | 600 |
| 1999-11-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-11-15 | 601 | 601 | 601 | 601 | 41,000 | 601 |
| 1999-11-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-11-11 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-11-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-11-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-11-02 | 595 | 595 | 579 | 580 | 6,000 | 580 |
| 1999-10-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-10-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-10-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-10-19 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-10-13 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 1999-10-12 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-10-08 | 680 | 680 | 650 | 650 | 3,000 | 650 |
| 1999-10-07 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1999-10-06 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1999-10-05 | 730 | 730 | 728 | 728 | 2,000 | 728 |
| 1999-10-04 | 750 | 750 | 748 | 748 | 4,000 | 748 |
| 1999-10-01 | 750 | 781 | 750 | 771 | 19,000 | 771 |
| 1999-09-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-09-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-09-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-09-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-09-16 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1999-09-14 | 701 | 710 | 701 | 705 | 3,000 | 705 |
| 1999-09-10 | 691 | 700 | 691 | 700 | 3,000 | 700 |
| 1999-09-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-09-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-09-03 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-08-26 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-08-24 | 750 | 770 | 750 | 770 | 3,000 | 770 |
| 1999-08-13 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1999-08-12 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-08-06 | 780 | 780 | 772 | 772 | 3,000 | 772 |
| 1999-08-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-08-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-08-03 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-07-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-07-26 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1999-07-16 | 775 | 775 | 750 | 750 | 5,000 | 750 |
| 1999-07-15 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1999-07-14 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 1999-07-13 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1999-07-09 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1999-07-06 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1999-07-05 | 832 | 832 | 830 | 830 | 3,000 | 830 |
| 1999-07-01 | 860 | 860 | 830 | 850 | 4,000 | 850 |
| 1999-06-30 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 1999-06-28 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1999-06-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-06-23 | 751 | 751 | 730 | 730 | 3,000 | 730 |
| 1999-06-22 | 751 | 751 | 750 | 750 | 3,000 | 750 |
| 1999-06-21 | 720 | 750 | 720 | 750 | 2,000 | 750 |
| 1999-06-16 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-06-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-06-14 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-06-09 | 840 | 845 | 840 | 845 | 4,000 | 845 |
| 1999-06-01 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1999-05-31 | 649 | 649 | 645 | 645 | 2,000 | 645 |
| 1999-05-28 | 700 | 700 | 640 | 640 | 5,000 | 640 |
| 1999-05-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-05-26 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1999-05-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-05-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-05-20 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-05-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-04-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-04-26 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1999-04-23 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1999-04-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-04-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-04-09 | 851 | 851 | 850 | 850 | 3,000 | 850 |
| 1999-04-08 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-04-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-04-06 | 820 | 850 | 820 | 850 | 4,000 | 850 |
| 1999-04-01 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1999-03-30 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-03-29 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-03-26 | 850 | 881 | 850 | 880 | 14,000 | 880 |
| 1999-03-25 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1999-03-24 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 1999-03-23 | 841 | 869 | 841 | 869 | 2,000 | 869 |
| 1999-03-19 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1999-03-18 | 700 | 770 | 700 | 770 | 10,000 | 770 |
| 1999-03-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-03-09 | 750 | 750 | 747 | 747 | 2,000 | 747 |
| 1999-03-08 | 750 | 760 | 750 | 750 | 3,000 | 750 |
| 1999-03-05 | 700 | 747 | 700 | 747 | 5,000 | 747 |
| 1999-03-03 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 1999-03-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-02-26 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1999-02-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-02-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-02-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-02-16 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 1999-02-03 | 523 | 523 | 500 | 510 | 9,000 | 510 |
| 1999-02-02 | 530 | 530 | 524 | 524 | 2,000 | 524 |
| 1999-01-26 | 600 | 600 | 522 | 522 | 3,000 | 522 |
| 1999-01-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-01-22 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1999-01-21 | 600 | 600 | 521 | 521 | 4,000 | 521 |
| 1999-01-08 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1999-01-07 | 621 | 621 | 621 | 621 | 1,000 | 621 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
