7963 興研(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 508 | 535 | 508 | 535 | 8,000 | 535 |
| 2001-12-27 | 530 | 530 | 501 | 508 | 7,000 | 508 |
| 2001-12-26 | 524 | 524 | 500 | 515 | 7,000 | 515 |
| 2001-12-25 | 500 | 510 | 496 | 510 | 5,000 | 510 |
| 2001-12-21 | 495 | 524 | 495 | 510 | 19,000 | 510 |
| 2001-12-20 | 495 | 500 | 495 | 500 | 11,000 | 500 |
| 2001-12-19 | 483 | 490 | 483 | 490 | 2,000 | 490 |
| 2001-12-14 | 490 | 500 | 480 | 490 | 9,000 | 490 |
| 2001-12-13 | 500 | 500 | 485 | 490 | 9,000 | 490 |
| 2001-12-12 | 480 | 495 | 470 | 490 | 18,000 | 490 |
| 2001-12-11 | 485 | 490 | 470 | 490 | 26,000 | 490 |
| 2001-12-10 | 510 | 515 | 490 | 495 | 20,000 | 495 |
| 2001-12-07 | 550 | 550 | 523 | 523 | 13,000 | 523 |
| 2001-12-06 | 550 | 560 | 535 | 550 | 23,000 | 550 |
| 2001-12-05 | 520 | 550 | 520 | 550 | 7,000 | 550 |
| 2001-12-04 | 515 | 520 | 515 | 520 | 37,000 | 520 |
| 2001-12-03 | 544 | 545 | 520 | 520 | 26,000 | 520 |
| 2001-11-30 | 605 | 605 | 530 | 550 | 49,000 | 550 |
| 2001-11-29 | 635 | 635 | 610 | 610 | 8,000 | 610 |
| 2001-11-28 | 655 | 655 | 640 | 649 | 16,000 | 649 |
| 2001-11-27 | 650 | 660 | 650 | 660 | 11,000 | 660 |
| 2001-11-26 | 690 | 690 | 650 | 660 | 8,000 | 660 |
| 2001-11-22 | 700 | 700 | 670 | 670 | 10,000 | 670 |
| 2001-11-21 | 690 | 710 | 690 | 700 | 16,000 | 700 |
| 2001-11-20 | 620 | 705 | 620 | 680 | 37,000 | 680 |
| 2001-11-19 | 661 | 661 | 589 | 620 | 47,000 | 620 |
| 2001-11-16 | 725 | 740 | 655 | 680 | 29,000 | 680 |
| 2001-11-15 | 871 | 871 | 731 | 750 | 39,000 | 750 |
| 2001-11-14 | 969 | 970 | 900 | 900 | 14,000 | 900 |
| 2001-11-13 | 925 | 950 | 925 | 950 | 11,000 | 950 |
| 2001-11-12 | 890 | 920 | 870 | 920 | 34,000 | 920 |
| 2001-11-09 | 980 | 980 | 870 | 890 | 52,000 | 890 |
| 2001-11-08 | 1,090 | 1,100 | 950 | 1,000 | 42,000 | 1,000 |
| 2001-11-07 | 1,150 | 1,150 | 1,090 | 1,120 | 38,000 | 1,120 |
| 2001-11-06 | 1,180 | 1,200 | 1,150 | 1,150 | 15,000 | 1,150 |
| 2001-11-05 | 1,200 | 1,210 | 1,150 | 1,160 | 25,000 | 1,160 |
| 2001-11-02 | 1,240 | 1,260 | 1,210 | 1,220 | 12,000 | 1,220 |
| 2001-11-01 | 1,180 | 1,320 | 1,180 | 1,200 | 42,000 | 1,200 |
| 2001-10-31 | 1,240 | 1,260 | 1,180 | 1,200 | 24,000 | 1,200 |
| 2001-10-30 | 1,320 | 1,320 | 1,250 | 1,260 | 18,000 | 1,260 |
| 2001-10-29 | 1,290 | 1,380 | 1,270 | 1,330 | 97,000 | 1,330 |
| 2001-10-26 | 1,270 | 1,310 | 1,250 | 1,280 | 36,000 | 1,280 |
| 2001-10-25 | 1,140 | 1,340 | 1,100 | 1,240 | 82,000 | 1,240 |
| 2001-10-24 | 1,230 | 1,230 | 1,150 | 1,150 | 26,000 | 1,150 |
| 2001-10-23 | 1,320 | 1,330 | 1,230 | 1,250 | 65,000 | 1,250 |
| 2001-10-22 | 1,430 | 1,460 | 1,280 | 1,340 | 83,000 | 1,340 |
| 2001-10-19 | 1,260 | 1,400 | 1,250 | 1,380 | 105,000 | 1,380 |
| 2001-10-18 | 1,300 | 1,350 | 1,200 | 1,250 | 106,000 | 1,250 |
| 2001-10-17 | 1,420 | 1,440 | 1,300 | 1,310 | 82,000 | 1,310 |
| 2001-10-16 | 1,540 | 1,570 | 1,350 | 1,430 | 108,000 | 1,430 |
| 2001-10-15 | 1,430 | 1,650 | 1,430 | 1,520 | 195,000 | 1,520 |
| 2001-10-12 | 1,330 | 1,400 | 1,200 | 1,380 | 143,000 | 1,380 |
| 2001-10-11 | 1,360 | 1,400 | 1,240 | 1,300 | 173,000 | 1,300 |
| 2001-10-10 | 1,530 | 1,640 | 1,360 | 1,400 | 354,000 | 1,400 |
| 2001-10-09 | 1,250 | 1,510 | 1,250 | 1,500 | 369,000 | 1,500 |
| 2001-10-05 | 1,110 | 1,210 | 1,100 | 1,200 | 154,000 | 1,200 |
| 2001-10-04 | 975 | 1,130 | 975 | 1,100 | 151,000 | 1,100 |
| 2001-10-03 | 1,100 | 1,100 | 900 | 900 | 103,000 | 900 |
| 2001-10-02 | 930 | 1,190 | 930 | 1,070 | 128,000 | 1,070 |
| 2001-10-01 | 945 | 960 | 780 | 940 | 138,000 | 940 |
| 2001-09-28 | 1,180 | 1,230 | 965 | 965 | 229,000 | 965 |
| 2001-09-27 | 1,020 | 1,200 | 1,010 | 1,190 | 257,000 | 1,190 |
| 2001-09-26 | 775 | 1,030 | 750 | 1,030 | 197,000 | 1,030 |
| 2001-09-25 | 690 | 770 | 670 | 750 | 64,000 | 750 |
| 2001-09-21 | 650 | 660 | 630 | 660 | 14,000 | 660 |
| 2001-09-20 | 595 | 650 | 590 | 650 | 24,000 | 650 |
| 2001-09-19 | 600 | 609 | 576 | 600 | 16,000 | 600 |
| 2001-09-18 | 691 | 740 | 650 | 650 | 54,000 | 650 |
| 2001-09-17 | 521 | 790 | 521 | 700 | 55,000 | 700 |
| 2001-09-14 | 495 | 520 | 495 | 520 | 5,000 | 520 |
| 2001-09-12 | 466 | 495 | 466 | 466 | 3,000 | 466 |
| 2001-09-05 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2001-09-04 | 465 | 470 | 465 | 470 | 4,000 | 470 |
| 2001-09-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-08-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-08-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-08-28 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-08-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-08-15 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-08-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-08-09 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2001-08-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-08-03 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-08-02 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-08-01 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2001-07-30 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-07-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-07-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-07-19 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2001-07-18 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2001-07-17 | 495 | 510 | 495 | 500 | 4,000 | 500 |
| 2001-07-11 | 505 | 505 | 495 | 500 | 5,000 | 500 |
| 2001-07-10 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2001-07-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-07-05 | 485 | 503 | 485 | 503 | 4,000 | 503 |
| 2001-06-28 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2001-06-27 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-06-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-06-07 | 515 | 518 | 515 | 515 | 4,000 | 515 |
| 2001-06-06 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-06-04 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2001-05-30 | 510 | 515 | 508 | 508 | 3,000 | 508 |
| 2001-05-29 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2001-05-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-05-22 | 511 | 515 | 511 | 515 | 3,000 | 515 |
| 2001-05-21 | 525 | 525 | 515 | 515 | 2,000 | 515 |
| 2001-05-10 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2001-05-07 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-05-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-04-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-04-26 | 521 | 525 | 520 | 520 | 6,000 | 520 |
| 2001-04-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-04-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-04-17 | 525 | 525 | 520 | 520 | 9,000 | 520 |
| 2001-04-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-04-06 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 2001-04-05 | 495 | 505 | 495 | 505 | 5,000 | 505 |
| 2001-04-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-04-03 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-04-02 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2001-03-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-03-26 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2001-03-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-03-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-03-21 | 450 | 480 | 450 | 480 | 3,000 | 480 |
| 2001-03-16 | 465 | 470 | 450 | 470 | 4,000 | 470 |
| 2001-03-15 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2001-03-14 | 495 | 500 | 490 | 500 | 13,000 | 500 |
| 2001-03-13 | 475 | 500 | 475 | 495 | 3,000 | 495 |
| 2001-03-12 | 500 | 500 | 485 | 485 | 3,000 | 485 |
| 2001-03-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-03-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-03-02 | 495 | 495 | 490 | 490 | 7,000 | 490 |
| 2001-02-26 | 510 | 520 | 500 | 510 | 12,000 | 510 |
| 2001-02-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-02-20 | 519 | 519 | 481 | 481 | 4,000 | 481 |
| 2001-02-19 | 485 | 505 | 485 | 500 | 8,000 | 500 |
| 2001-02-16 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 2001-02-15 | 455 | 490 | 455 | 475 | 5,000 | 475 |
| 2001-02-13 | 445 | 465 | 445 | 465 | 3,000 | 465 |
| 2001-02-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-02-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-02-06 | 445 | 445 | 435 | 435 | 2,000 | 435 |
| 2001-02-05 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2001-02-02 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2001-01-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-01-25 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-01-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-01-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-01-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-01-05 | 425 | 425 | 425 | 425 | 2,000 | 425 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
