7963 興研(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-12-26 | 430 | 450 | 430 | 450 | 3,000 | 450 |
| 2000-12-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-12-22 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2000-12-15 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2000-12-06 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2000-12-05 | 465 | 475 | 460 | 460 | 8,000 | 460 |
| 2000-11-29 | 470 | 475 | 470 | 475 | 3,000 | 475 |
| 2000-11-28 | 482 | 482 | 475 | 475 | 5,000 | 475 |
| 2000-11-27 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-11-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-11-17 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2000-11-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-11-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-11-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-11-07 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 2000-11-01 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2000-10-26 | 485 | 485 | 475 | 475 | 2,000 | 475 |
| 2000-10-23 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2000-10-20 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2000-10-19 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2000-10-18 | 454 | 469 | 454 | 469 | 2,000 | 469 |
| 2000-10-17 | 480 | 480 | 474 | 474 | 3,000 | 474 |
| 2000-10-16 | 480 | 490 | 480 | 490 | 5,000 | 490 |
| 2000-10-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-10-06 | 489 | 489 | 480 | 489 | 5,000 | 489 |
| 2000-10-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-09-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-09-22 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-09-21 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-09-18 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2000-09-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-09-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-09-08 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2000-09-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-09-01 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-08-31 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-08-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-08-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2000-08-25 | 525 | 525 | 520 | 525 | 6,000 | 525 |
| 2000-08-24 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-08-23 | 505 | 510 | 500 | 505 | 10,000 | 505 |
| 2000-08-22 | 470 | 495 | 470 | 495 | 4,000 | 495 |
| 2000-08-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-08-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-08-14 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-08-11 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2000-08-10 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-08-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-08-03 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2000-08-02 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-07-31 | 480 | 480 | 460 | 460 | 4,000 | 460 |
| 2000-07-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-07-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-07-24 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-07-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2000-07-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-07-17 | 520 | 550 | 520 | 535 | 7,000 | 535 |
| 2000-07-14 | 485 | 550 | 475 | 550 | 15,000 | 550 |
| 2000-07-13 | 480 | 480 | 471 | 475 | 12,000 | 475 |
| 2000-07-12 | 465 | 480 | 465 | 480 | 8,000 | 480 |
| 2000-07-11 | 465 | 465 | 460 | 464 | 7,000 | 464 |
| 2000-07-10 | 475 | 475 | 465 | 465 | 4,000 | 465 |
| 2000-07-07 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2000-07-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-07-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-07-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-06-28 | 465 | 465 | 450 | 450 | 2,000 | 450 |
| 2000-06-27 | 465 | 480 | 460 | 465 | 6,000 | 465 |
| 2000-06-26 | 490 | 490 | 470 | 470 | 6,000 | 470 |
| 2000-06-22 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 2000-06-20 | 485 | 485 | 470 | 470 | 7,000 | 470 |
| 2000-06-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-06-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-06-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-06-13 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2000-06-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-06-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-06-06 | 490 | 495 | 490 | 495 | 10,000 | 495 |
| 2000-05-31 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-05-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-05-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-05-23 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2000-05-22 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-05-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-05-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-05-16 | 440 | 445 | 425 | 430 | 7,000 | 430 |
| 2000-05-10 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-05-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-04-28 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2000-04-26 | 460 | 475 | 460 | 475 | 3,000 | 475 |
| 2000-04-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-20 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-04-19 | 480 | 500 | 480 | 490 | 10,000 | 490 |
| 2000-04-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-04-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-04-03 | 485 | 500 | 485 | 500 | 5,000 | 500 |
| 2000-03-31 | 491 | 491 | 480 | 480 | 8,000 | 480 |
| 2000-03-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-03-29 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-03-27 | 495 | 495 | 470 | 470 | 4,000 | 470 |
| 2000-03-23 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-03-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-03-21 | 435 | 465 | 435 | 465 | 5,000 | 465 |
| 2000-03-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-03-16 | 440 | 450 | 440 | 450 | 9,000 | 450 |
| 2000-03-15 | 470 | 470 | 445 | 450 | 11,000 | 450 |
| 2000-03-14 | 455 | 475 | 455 | 475 | 10,000 | 475 |
| 2000-03-13 | 500 | 500 | 475 | 475 | 2,000 | 475 |
| 2000-03-10 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 2000-03-06 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-03-02 | 520 | 530 | 515 | 515 | 4,000 | 515 |
| 2000-03-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-02-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-02-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-02-24 | 505 | 505 | 486 | 490 | 4,000 | 490 |
| 2000-02-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-02-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-07 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 2000-02-04 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 2000-02-03 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-02-02 | 560 | 560 | 540 | 540 | 3,000 | 540 |
| 2000-01-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-01-21 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2000-01-19 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2000-01-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-01-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-01-05 | 557 | 557 | 557 | 557 | 1,000 | 557 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
