7963 興研(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	900	930	900	930	7,000	930
2004-12-29	885	885	885	885	1,000	885
2004-12-28	887	887	885	885	2,000	885
2004-12-27	884	885	884	885	4,000	885
2004-12-24	878	895	875	875	11,000	875
2004-12-22	885	885	885	885	1,000	885
2004-12-21	895	895	895	895	3,000	895
2004-12-20	890	896	890	895	3,000	895
2004-12-17	865	875	860	875	7,000	875
2004-12-16	875	875	865	865	4,000	865
2004-12-15	879	883	877	883	3,000	883
2004-12-14	878	878	878	878	1,000	878
2004-12-13	890	890	880	883	3,000	883
2004-12-10	890	890	883	883	5,000	883
2004-12-09	887	887	881	883	3,000	883
2004-12-07	895	895	895	895	4,000	895
2004-12-03	895	895	895	895	1,000	895
2004-11-30	884	888	884	888	4,000	888
2004-11-26	898	898	892	892	2,000	892
2004-11-25	896	896	892	892	5,000	892
2004-11-19	898	898	895	898	3,000	898
2004-11-17	900	900	900	900	1,000	900
2004-11-16	885	885	885	885	1,000	885
2004-11-15	880	880	880	880	1,000	880
2004-11-12	885	885	885	885	1,000	885
2004-11-09	893	893	893	893	1,000	893
2004-11-05	900	900	895	900	5,000	900
2004-11-02	884	885	884	885	2,000	885
2004-11-01	910	910	895	895	5,000	895
2004-10-29	900	905	900	905	7,000	905
2004-10-28	890	900	885	900	6,000	900
2004-10-27	885	895	885	895	4,000	895
2004-10-26	900	900	892	892	2,000	892
2004-10-21	895	895	895	895	1,000	895
2004-10-19	900	900	900	900	2,000	900
2004-10-18	900	900	900	900	2,000	900
2004-10-15	899	900	899	900	2,000	900
2004-10-14	895	900	895	900	2,000	900
2004-10-13	902	902	890	890	3,000	890
2004-10-12	902	902	900	902	8,000	902
2004-09-30	880	900	880	900	6,000	900
2004-09-29	880	890	880	890	7,000	890
2004-09-28	879	880	879	880	3,000	880
2004-09-27	880	880	880	880	1,000	880
2004-09-24	875	878	875	878	2,000	878
2004-09-22	880	880	878	878	10,000	878
2004-09-21	879	880	879	880	22,000	880
2004-09-17	880	880	879	880	11,000	880
2004-09-16	870	870	870	870	3,000	870
2004-09-14	875	875	875	875	1,000	875
2004-09-13	900	900	885	885	4,000	885
2004-09-10	885	920	880	900	16,000	900
2004-09-09	882	890	882	890	11,000	890
2004-09-08	880	889	880	880	9,000	880
2004-09-07	910	910	890	895	10,000	895
2004-09-06	915	915	915	915	1,000	915
2004-09-03	920	920	920	920	1,000	920
2004-09-02	917	930	917	929	13,000	929
2004-09-01	911	911	910	911	5,000	911
2004-08-31	880	910	880	910	23,000	910
2004-08-30	870	900	870	900	13,000	900
2004-08-27	870	870	870	870	2,000	870
2004-08-25	880	880	880	880	1,000	880
2004-08-24	890	890	880	880	4,000	880
2004-08-20	872	875	870	872	16,000	872
2004-08-19	865	880	860	863	11,000	863
2004-08-16	889	889	885	885	4,000	885
2004-08-13	900	900	900	900	5,000	900
2004-08-12	910	910	900	900	4,000	900
2004-08-11	905	915	905	915	6,000	915
2004-08-10	925	925	915	915	5,000	915
2004-08-09	926	926	915	920	23,000	920
2004-08-06	915	930	910	930	19,000	930
2004-08-05	925	926	925	926	3,000	926
2004-08-04	890	920	890	920	31,000	920
2004-08-03	940	940	885	890	12,000	890
2004-08-02	930	945	925	945	8,000	945
2004-07-30	905	920	905	910	9,000	910
2004-07-29	905	905	892	905	4,000	905
2004-07-28	905	910	900	910	7,000	910
2004-07-27	885	895	880	895	4,000	895
2004-07-26	910	910	900	900	2,000	900
2004-07-23	900	900	900	900	6,000	900
2004-07-22	909	909	881	890	4,000	890
2004-07-21	910	910	909	910	6,000	910
2004-07-20	908	908	908	908	1,000	908
2004-07-16	906	913	906	913	13,000	913
2004-07-15	909	910	909	910	9,000	910
2004-07-14	910	910	900	910	9,000	910
2004-07-12	895	905	895	905	10,000	905
2004-07-09	890	899	890	899	3,000	899
2004-07-08	883	895	883	895	8,000	895
2004-07-06	885	886	870	886	10,000	886
2004-07-02	885	885	880	880	3,000	880
2004-06-30	877	877	877	877	1,000	877
2004-06-29	915	915	895	895	4,000	895
2004-06-28	920	921	910	917	25,000	917
2004-06-25	919	920	915	920	18,000	920
2004-06-24	915	915	911	913	12,000	913
2004-06-23	900	915	895	910	47,000	910
2004-06-22	900	910	900	909	24,000	909
2004-06-21	880	900	880	900	5,000	900
2004-06-18	870	880	870	875	22,000	875
2004-06-17	870	870	870	870	1,000	870
2004-06-16	865	865	865	865	1,000	865
2004-06-15	860	875	860	870	4,000	870
2004-06-14	855	855	855	855	1,000	855
2004-06-10	835	835	835	835	2,000	835
2004-06-09	830	830	830	830	1,000	830
2004-06-08	812	815	811	815	4,000	815
2004-06-04	831	831	831	831	2,000	831
2004-06-02	825	835	825	835	3,000	835
2004-06-01	825	825	815	825	7,000	825
2004-05-31	865	867	830	850	8,000	850
2004-05-28	866	900	865	865	15,000	865
2004-05-27	855	855	855	855	1,000	855
2004-05-26	854	855	854	855	3,000	855
2004-05-25	854	854	840	840	3,000	840
2004-05-24	854	857	850	854	12,000	854
2004-05-21	847	847	847	847	1,000	847
2004-05-20	848	855	845	855	7,000	855
2004-05-19	825	845	825	845	4,000	845
2004-05-18	849	849	830	830	4,000	830
2004-05-17	860	860	860	860	1,000	860
2004-05-14	861	880	861	880	2,000	880
2004-05-13	860	870	850	870	10,000	870
2004-05-12	885	885	850	850	8,000	850
2004-05-11	895	900	870	870	13,000	870
2004-05-10	884	895	884	893	21,000	893
2004-05-07	880	882	876	882	8,000	882
2004-05-06	875	882	870	882	16,000	882
2004-04-30	872	878	861	878	7,000	878
2004-04-28	861	873	861	873	2,000	873
2004-04-27	870	874	862	866	6,000	866
2004-04-26	871	880	870	870	12,000	870
2004-04-23	870	905	865	871	28,000	871
2004-04-22	850	860	850	860	8,000	860
2004-04-21	840	841	810	840	10,000	840
2004-04-20	880	880	864	864	4,000	864
2004-04-19	890	895	890	895	3,000	895
2004-04-16	915	915	893	893	5,000	893
2004-04-15	890	920	880	920	28,000	920
2004-04-14	900	900	880	880	16,000	880
2004-04-13	905	906	889	900	16,000	900
2004-04-12	983	984	880	910	52,000	910
2004-04-09	952	1,040	952	990	133,000	990
2004-04-08	885	900	881	900	7,000	900
2004-04-07	885	885	885	885	1,000	885
2004-04-06	870	880	865	880	6,000	880
2004-04-05	881	883	880	883	8,000	883
2004-04-02	885	893	880	890	13,000	890
2004-04-01	930	930	881	900	26,000	900
2004-03-31	910	930	909	910	43,000	910
2004-03-30	950	955	930	930	23,000	930
2004-03-29	937	965	937	960	28,000	960
2004-03-26	940	940	920	930	13,000	930
2004-03-25	935	935	910	935	16,000	935
2004-03-24	900	945	895	940	35,000	940
2004-03-23	888	900	888	895	21,000	895
2004-03-22	845	940	845	880	61,000	880
2004-03-19	865	866	830	835	30,000	835
2004-03-18	805	865	805	865	17,000	865
2004-03-17	785	790	785	790	2,000	790
2004-03-16	805	805	789	789	5,000	789
2004-03-15	811	830	800	800	15,000	800
2004-03-12	808	840	808	820	28,000	820
2004-03-11	775	781	775	780	5,000	780
2004-03-10	770	775	762	763	5,000	763
2004-03-09	763	764	763	763	3,000	763
2004-03-08	762	763	762	763	6,000	763
2004-03-05	764	764	762	763	4,000	763
2004-03-04	775	775	765	765	3,000	765
2004-03-03	764	765	764	765	8,000	765
2004-03-02	765	770	764	764	7,000	764
2004-03-01	750	780	750	780	5,000	780
2004-02-27	750	750	745	745	7,000	745
2004-02-26	741	750	741	750	9,000	750
2004-02-25	771	771	740	755	9,000	755
2004-02-24	780	785	771	775	6,000	775
2004-02-23	781	785	775	780	10,000	780
2004-02-19	782	790	781	790	4,000	790
2004-02-18	775	790	775	790	5,000	790
2004-02-16	775	780	745	780	7,000	780
2004-02-13	775	795	774	780	23,000	780
2004-02-12	794	794	760	775	9,000	775
2004-02-10	800	800	794	794	6,000	794
2004-02-09	800	800	796	800	5,000	800
2004-02-06	805	825	805	825	2,000	825
2004-02-05	821	822	820	821	5,000	821
2004-02-04	855	855	825	825	8,000	825
2004-02-03	850	850	849	849	2,000	849
2004-02-02	864	870	850	850	16,000	850
2004-01-30	850	865	850	860	7,000	860
2004-01-29	853	860	853	860	8,000	860
2004-01-28	848	860	848	860	5,000	860
2004-01-27	850	850	849	850	6,000	850
2004-01-26	860	860	850	860	4,000	860
2004-01-23	850	860	850	852	7,000	852
2004-01-22	845	860	845	855	5,000	855
2004-01-21	850	850	841	845	6,000	845
2004-01-20	841	860	841	860	3,000	860
2004-01-19	870	870	850	860	9,000	860
2004-01-16	875	875	875	875	2,000	875
2004-01-15	880	880	870	870	4,000	870
2004-01-14	890	891	885	885	5,000	885
2004-01-13	880	890	870	890	9,000	890
2004-01-09	865	870	865	870	6,000	870
2004-01-08	870	870	850	860	18,000	860
2004-01-07	875	875	856	865	11,000	865
2004-01-06	885	895	880	880	13,000	880
2004-01-05	910	910	890	890	4,000	890

分割・併合履歴： [1989-12-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31