7963 興研(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 955 | 1,150 | 955 | 1,080 | 111,000 | 1,080 |
| 2002-12-27 | 900 | 935 | 890 | 935 | 31,000 | 935 |
| 2002-12-26 | 850 | 895 | 835 | 880 | 36,000 | 880 |
| 2002-12-25 | 840 | 850 | 830 | 840 | 18,000 | 840 |
| 2002-12-24 | 830 | 840 | 820 | 830 | 29,000 | 830 |
| 2002-12-20 | 820 | 820 | 810 | 820 | 4,000 | 820 |
| 2002-12-19 | 820 | 835 | 820 | 825 | 10,000 | 825 |
| 2002-12-18 | 825 | 855 | 810 | 810 | 11,000 | 810 |
| 2002-12-17 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2002-12-16 | 810 | 830 | 810 | 810 | 20,000 | 810 |
| 2002-12-13 | 800 | 820 | 790 | 805 | 16,000 | 805 |
| 2002-12-12 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-12-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-12-10 | 795 | 795 | 775 | 775 | 3,000 | 775 |
| 2002-12-09 | 800 | 810 | 800 | 805 | 7,000 | 805 |
| 2002-12-06 | 805 | 810 | 790 | 790 | 9,000 | 790 |
| 2002-12-05 | 810 | 810 | 800 | 810 | 9,000 | 810 |
| 2002-12-04 | 790 | 830 | 790 | 820 | 12,000 | 820 |
| 2002-12-03 | 760 | 780 | 760 | 780 | 6,000 | 780 |
| 2002-12-02 | 786 | 800 | 760 | 770 | 14,000 | 770 |
| 2002-11-29 | 785 | 797 | 785 | 797 | 2,000 | 797 |
| 2002-11-27 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 2002-11-26 | 799 | 800 | 790 | 790 | 10,000 | 790 |
| 2002-11-25 | 760 | 780 | 760 | 780 | 2,000 | 780 |
| 2002-11-22 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-11-21 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2002-11-20 | 800 | 811 | 730 | 740 | 40,000 | 740 |
| 2002-11-19 | 760 | 805 | 760 | 800 | 10,000 | 800 |
| 2002-11-18 | 740 | 750 | 735 | 750 | 12,000 | 750 |
| 2002-11-15 | 730 | 740 | 725 | 735 | 19,000 | 735 |
| 2002-11-14 | 825 | 825 | 755 | 755 | 28,000 | 755 |
| 2002-11-13 | 875 | 890 | 825 | 835 | 64,000 | 835 |
| 2002-11-12 | 775 | 870 | 775 | 865 | 42,000 | 865 |
| 2002-11-11 | 780 | 801 | 770 | 785 | 35,000 | 785 |
| 2002-11-08 | 765 | 770 | 765 | 770 | 4,000 | 770 |
| 2002-11-07 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 2002-11-06 | 740 | 760 | 740 | 760 | 5,000 | 760 |
| 2002-11-05 | 735 | 740 | 735 | 740 | 3,000 | 740 |
| 2002-10-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-10-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-10-28 | 755 | 755 | 740 | 750 | 3,000 | 750 |
| 2002-10-25 | 746 | 750 | 730 | 745 | 8,000 | 745 |
| 2002-10-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-10-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-10-22 | 790 | 795 | 760 | 770 | 25,000 | 770 |
| 2002-10-21 | 805 | 805 | 795 | 795 | 30,000 | 795 |
| 2002-10-18 | 800 | 800 | 795 | 800 | 5,000 | 800 |
| 2002-10-17 | 795 | 800 | 790 | 800 | 15,000 | 800 |
| 2002-10-16 | 800 | 800 | 790 | 800 | 5,000 | 800 |
| 2002-10-15 | 771 | 830 | 771 | 800 | 23,000 | 800 |
| 2002-10-11 | 800 | 800 | 770 | 781 | 18,000 | 781 |
| 2002-10-10 | 755 | 770 | 755 | 770 | 2,000 | 770 |
| 2002-10-09 | 760 | 780 | 760 | 780 | 8,000 | 780 |
| 2002-10-08 | 780 | 780 | 770 | 770 | 7,000 | 770 |
| 2002-10-07 | 740 | 800 | 740 | 790 | 15,000 | 790 |
| 2002-10-04 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2002-10-03 | 745 | 745 | 720 | 743 | 12,000 | 743 |
| 2002-10-02 | 745 | 760 | 735 | 745 | 16,000 | 745 |
| 2002-10-01 | 770 | 780 | 760 | 770 | 8,000 | 770 |
| 2002-09-30 | 799 | 799 | 770 | 770 | 3,000 | 770 |
| 2002-09-27 | 790 | 800 | 770 | 800 | 9,000 | 800 |
| 2002-09-26 | 769 | 775 | 755 | 775 | 8,000 | 775 |
| 2002-09-25 | 784 | 789 | 736 | 750 | 23,000 | 750 |
| 2002-09-24 | 730 | 815 | 730 | 785 | 37,000 | 785 |
| 2002-09-20 | 700 | 710 | 700 | 710 | 12,000 | 710 |
| 2002-09-19 | 720 | 725 | 700 | 725 | 6,000 | 725 |
| 2002-09-18 | 720 | 720 | 700 | 720 | 16,000 | 720 |
| 2002-09-17 | 800 | 840 | 720 | 740 | 78,000 | 740 |
| 2002-09-13 | 704 | 820 | 685 | 820 | 39,000 | 820 |
| 2002-09-12 | 693 | 700 | 693 | 700 | 2,000 | 700 |
| 2002-09-11 | 711 | 735 | 700 | 700 | 15,000 | 700 |
| 2002-09-10 | 700 | 740 | 700 | 710 | 21,000 | 710 |
| 2002-09-09 | 690 | 690 | 680 | 690 | 7,000 | 690 |
| 2002-09-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-09-05 | 690 | 690 | 680 | 680 | 7,000 | 680 |
| 2002-09-04 | 685 | 685 | 650 | 670 | 6,000 | 670 |
| 2002-09-03 | 720 | 720 | 680 | 700 | 8,000 | 700 |
| 2002-09-02 | 770 | 789 | 730 | 730 | 22,000 | 730 |
| 2002-08-30 | 715 | 760 | 715 | 760 | 23,000 | 760 |
| 2002-08-29 | 710 | 715 | 700 | 705 | 10,000 | 705 |
| 2002-08-28 | 700 | 729 | 700 | 710 | 7,000 | 710 |
| 2002-08-27 | 680 | 710 | 680 | 710 | 15,000 | 710 |
| 2002-08-23 | 690 | 690 | 670 | 680 | 6,000 | 680 |
| 2002-08-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-08-21 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2002-08-19 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2002-08-16 | 670 | 700 | 660 | 685 | 12,000 | 685 |
| 2002-08-15 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2002-08-13 | 679 | 680 | 679 | 680 | 2,000 | 680 |
| 2002-08-12 | 690 | 690 | 670 | 670 | 9,000 | 670 |
| 2002-08-09 | 675 | 675 | 670 | 670 | 3,000 | 670 |
| 2002-08-08 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2002-08-07 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 2002-08-06 | 635 | 650 | 635 | 635 | 5,000 | 635 |
| 2002-08-05 | 635 | 635 | 635 | 635 | 6,000 | 635 |
| 2002-08-02 | 650 | 650 | 645 | 650 | 7,000 | 650 |
| 2002-08-01 | 660 | 670 | 650 | 670 | 5,000 | 670 |
| 2002-07-31 | 660 | 675 | 660 | 670 | 4,000 | 670 |
| 2002-07-30 | 670 | 675 | 670 | 670 | 4,000 | 670 |
| 2002-07-29 | 660 | 685 | 660 | 675 | 9,000 | 675 |
| 2002-07-26 | 675 | 675 | 660 | 660 | 2,000 | 660 |
| 2002-07-25 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2002-07-24 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-07-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-07-18 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2002-07-17 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2002-07-16 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 2002-07-12 | 675 | 685 | 675 | 685 | 4,000 | 685 |
| 2002-07-11 | 655 | 665 | 655 | 665 | 6,000 | 665 |
| 2002-07-10 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2002-07-09 | 660 | 665 | 660 | 665 | 3,000 | 665 |
| 2002-07-08 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2002-07-05 | 700 | 700 | 670 | 670 | 8,000 | 670 |
| 2002-07-04 | 705 | 710 | 700 | 710 | 11,000 | 710 |
| 2002-07-03 | 675 | 695 | 675 | 695 | 2,000 | 695 |
| 2002-07-02 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-06-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-06-26 | 710 | 710 | 660 | 660 | 10,000 | 660 |
| 2002-06-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-06-24 | 670 | 740 | 670 | 690 | 28,000 | 690 |
| 2002-06-20 | 635 | 660 | 635 | 660 | 4,000 | 660 |
| 2002-06-19 | 650 | 655 | 640 | 640 | 6,000 | 640 |
| 2002-06-18 | 655 | 660 | 655 | 655 | 9,000 | 655 |
| 2002-06-17 | 665 | 670 | 660 | 660 | 9,000 | 660 |
| 2002-06-14 | 675 | 680 | 660 | 675 | 16,000 | 675 |
| 2002-06-13 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2002-06-12 | 680 | 680 | 675 | 675 | 9,000 | 675 |
| 2002-06-11 | 710 | 710 | 690 | 700 | 4,000 | 700 |
| 2002-06-10 | 675 | 700 | 670 | 700 | 13,000 | 700 |
| 2002-06-07 | 700 | 700 | 660 | 660 | 5,000 | 660 |
| 2002-06-06 | 700 | 710 | 690 | 700 | 10,000 | 700 |
| 2002-06-04 | 740 | 740 | 720 | 720 | 7,000 | 720 |
| 2002-06-03 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 2002-05-31 | 710 | 730 | 710 | 730 | 11,000 | 730 |
| 2002-05-30 | 700 | 715 | 700 | 705 | 6,000 | 705 |
| 2002-05-28 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-05-27 | 680 | 680 | 660 | 680 | 11,000 | 680 |
| 2002-05-24 | 710 | 710 | 675 | 685 | 16,000 | 685 |
| 2002-05-23 | 750 | 750 | 725 | 735 | 8,000 | 735 |
| 2002-05-22 | 750 | 780 | 750 | 760 | 32,000 | 760 |
| 2002-05-21 | 695 | 770 | 695 | 755 | 44,000 | 755 |
| 2002-05-20 | 675 | 680 | 671 | 671 | 6,000 | 671 |
| 2002-05-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-05-16 | 670 | 675 | 660 | 675 | 6,000 | 675 |
| 2002-05-15 | 655 | 670 | 655 | 670 | 10,000 | 670 |
| 2002-05-14 | 655 | 665 | 655 | 655 | 14,000 | 655 |
| 2002-05-13 | 655 | 670 | 655 | 665 | 3,000 | 665 |
| 2002-05-10 | 709 | 709 | 655 | 670 | 20,000 | 670 |
| 2002-05-09 | 715 | 715 | 709 | 709 | 2,000 | 709 |
| 2002-05-08 | 715 | 720 | 710 | 710 | 6,000 | 710 |
| 2002-05-07 | 740 | 745 | 725 | 725 | 8,000 | 725 |
| 2002-05-02 | 750 | 770 | 735 | 735 | 15,000 | 735 |
| 2002-05-01 | 710 | 755 | 650 | 740 | 46,000 | 740 |
| 2002-04-30 | 725 | 726 | 705 | 705 | 12,000 | 705 |
| 2002-04-26 | 735 | 735 | 725 | 725 | 4,000 | 725 |
| 2002-04-25 | 730 | 735 | 730 | 735 | 4,000 | 735 |
| 2002-04-24 | 750 | 750 | 720 | 740 | 12,000 | 740 |
| 2002-04-23 | 780 | 780 | 755 | 755 | 11,000 | 755 |
| 2002-04-22 | 785 | 830 | 785 | 790 | 19,000 | 790 |
| 2002-04-19 | 705 | 800 | 705 | 785 | 32,000 | 785 |
| 2002-04-18 | 745 | 745 | 700 | 700 | 17,000 | 700 |
| 2002-04-17 | 759 | 759 | 740 | 740 | 9,000 | 740 |
| 2002-04-16 | 755 | 760 | 745 | 750 | 12,000 | 750 |
| 2002-04-15 | 789 | 805 | 715 | 760 | 66,000 | 760 |
| 2002-04-12 | 840 | 900 | 790 | 801 | 94,000 | 801 |
| 2002-04-11 | 725 | 830 | 720 | 830 | 132,000 | 830 |
| 2002-04-10 | 640 | 730 | 620 | 720 | 94,000 | 720 |
| 2002-04-09 | 616 | 616 | 615 | 615 | 3,000 | 615 |
| 2002-04-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-04-05 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 2002-04-04 | 620 | 625 | 610 | 615 | 15,000 | 615 |
| 2002-04-03 | 660 | 660 | 595 | 630 | 26,000 | 630 |
| 2002-04-02 | 685 | 695 | 665 | 665 | 13,000 | 665 |
| 2002-04-01 | 670 | 700 | 670 | 690 | 15,000 | 690 |
| 2002-03-29 | 650 | 690 | 650 | 670 | 39,000 | 670 |
| 2002-03-28 | 620 | 670 | 610 | 630 | 16,000 | 630 |
| 2002-03-27 | 575 | 600 | 560 | 600 | 9,000 | 600 |
| 2002-03-26 | 650 | 685 | 550 | 560 | 18,000 | 560 |
| 2002-03-25 | 700 | 700 | 650 | 665 | 14,000 | 665 |
| 2002-03-22 | 555 | 690 | 555 | 670 | 27,000 | 670 |
| 2002-03-20 | 540 | 560 | 540 | 555 | 30,000 | 555 |
| 2002-03-19 | 500 | 550 | 500 | 540 | 15,000 | 540 |
| 2002-03-18 | 490 | 500 | 490 | 500 | 13,000 | 500 |
| 2002-03-15 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2002-03-13 | 480 | 490 | 480 | 490 | 2,000 | 490 |
| 2002-03-12 | 495 | 495 | 480 | 485 | 7,000 | 485 |
| 2002-03-11 | 494 | 494 | 485 | 485 | 4,000 | 485 |
| 2002-03-08 | 480 | 485 | 475 | 480 | 11,000 | 480 |
| 2002-03-07 | 475 | 480 | 471 | 480 | 12,000 | 480 |
| 2002-03-06 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-03-05 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2002-03-04 | 470 | 480 | 465 | 475 | 7,000 | 475 |
| 2002-02-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-02-26 | 470 | 490 | 470 | 480 | 5,000 | 480 |
| 2002-02-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-02-21 | 485 | 485 | 475 | 480 | 7,000 | 480 |
| 2002-02-19 | 480 | 480 | 475 | 475 | 4,000 | 475 |
| 2002-02-18 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2002-02-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-02-14 | 495 | 495 | 480 | 480 | 8,000 | 480 |
| 2002-02-12 | 470 | 495 | 470 | 495 | 6,000 | 495 |
| 2002-02-07 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 2002-02-06 | 451 | 470 | 445 | 450 | 20,000 | 450 |
| 2002-02-05 | 476 | 476 | 471 | 471 | 5,000 | 471 |
| 2002-02-04 | 495 | 500 | 485 | 485 | 15,000 | 485 |
| 2002-02-01 | 510 | 510 | 490 | 495 | 10,000 | 495 |
| 2002-01-31 | 530 | 530 | 515 | 520 | 3,000 | 520 |
| 2002-01-30 | 503 | 515 | 500 | 515 | 12,000 | 515 |
| 2002-01-29 | 504 | 504 | 500 | 500 | 4,000 | 500 |
| 2002-01-28 | 506 | 506 | 495 | 495 | 11,000 | 495 |
| 2002-01-25 | 508 | 508 | 500 | 500 | 4,000 | 500 |
| 2002-01-24 | 510 | 510 | 491 | 500 | 8,000 | 500 |
| 2002-01-23 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2002-01-22 | 510 | 510 | 488 | 500 | 4,000 | 500 |
| 2002-01-18 | 500 | 500 | 486 | 500 | 2,000 | 500 |
| 2002-01-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-01-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-01-11 | 510 | 520 | 500 | 510 | 9,000 | 510 |
| 2002-01-10 | 525 | 525 | 510 | 510 | 5,000 | 510 |
| 2002-01-09 | 510 | 510 | 495 | 510 | 11,000 | 510 |
| 2002-01-08 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2002-01-07 | 530 | 530 | 500 | 520 | 8,000 | 520 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
