7963 興研(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,194 | 1,261 | 1,194 | 1,261 | 4,600 | 1,261 |
| 2007-12-27 | 1,159 | 1,199 | 1,159 | 1,199 | 1,700 | 1,199 |
| 2007-12-26 | 1,176 | 1,176 | 1,176 | 1,176 | 500 | 1,176 |
| 2007-12-25 | 1,122 | 1,122 | 1,121 | 1,121 | 200 | 1,121 |
| 2007-12-21 | 1,121 | 1,121 | 1,121 | 1,121 | 1,300 | 1,121 |
| 2007-12-19 | 1,128 | 1,128 | 1,128 | 1,128 | 700 | 1,128 |
| 2007-12-17 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 | 1,128 |
| 2007-12-14 | 1,179 | 1,179 | 1,150 | 1,170 | 1,900 | 1,170 |
| 2007-12-12 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2007-12-11 | 1,166 | 1,166 | 1,165 | 1,165 | 1,200 | 1,165 |
| 2007-12-10 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 1,195 |
| 2007-12-07 | 1,154 | 1,183 | 1,154 | 1,175 | 1,400 | 1,175 |
| 2007-12-06 | 1,208 | 1,208 | 1,208 | 1,208 | 400 | 1,208 |
| 2007-12-05 | 1,188 | 1,188 | 1,187 | 1,188 | 1,700 | 1,188 |
| 2007-12-04 | 1,155 | 1,180 | 1,155 | 1,180 | 200 | 1,180 |
| 2007-12-03 | 1,179 | 1,183 | 1,179 | 1,183 | 500 | 1,183 |
| 2007-11-30 | 1,160 | 1,179 | 1,160 | 1,179 | 400 | 1,179 |
| 2007-11-27 | 1,170 | 1,175 | 1,170 | 1,175 | 300 | 1,175 |
| 2007-11-26 | 1,174 | 1,174 | 1,170 | 1,170 | 400 | 1,170 |
| 2007-11-22 | 1,141 | 1,141 | 1,141 | 1,141 | 300 | 1,141 |
| 2007-11-21 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2007-11-14 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2007-11-12 | 1,126 | 1,140 | 1,125 | 1,140 | 800 | 1,140 |
| 2007-11-09 | 1,206 | 1,225 | 1,180 | 1,180 | 1,100 | 1,180 |
| 2007-10-31 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 1,275 |
| 2007-10-30 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 1,275 |
| 2007-10-29 | 1,290 | 1,290 | 1,280 | 1,280 | 300 | 1,280 |
| 2007-10-26 | 1,300 | 1,300 | 1,275 | 1,275 | 2,500 | 1,275 |
| 2007-10-25 | 1,270 | 1,270 | 1,250 | 1,250 | 500 | 1,250 |
| 2007-10-23 | 1,258 | 1,298 | 1,258 | 1,298 | 200 | 1,298 |
| 2007-10-17 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2007-10-12 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 2007-10-11 | 1,300 | 1,300 | 1,281 | 1,281 | 500 | 1,281 |
| 2007-10-09 | 1,260 | 1,300 | 1,260 | 1,300 | 400 | 1,300 |
| 2007-10-05 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 1,322 |
| 2007-10-04 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2007-09-28 | 1,300 | 1,326 | 1,300 | 1,326 | 1,100 | 1,326 |
| 2007-09-27 | 1,250 | 1,305 | 1,250 | 1,305 | 2,500 | 1,305 |
| 2007-09-26 | 1,246 | 1,250 | 1,246 | 1,250 | 500 | 1,250 |
| 2007-09-19 | 1,239 | 1,239 | 1,239 | 1,239 | 100 | 1,239 |
| 2007-09-13 | 1,179 | 1,230 | 1,179 | 1,230 | 200 | 1,230 |
| 2007-09-07 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2007-09-03 | 1,238 | 1,238 | 1,234 | 1,234 | 600 | 1,234 |
| 2007-08-31 | 1,274 | 1,285 | 1,274 | 1,285 | 900 | 1,285 |
| 2007-08-30 | 1,222 | 1,262 | 1,222 | 1,262 | 300 | 1,262 |
| 2007-08-27 | 1,219 | 1,219 | 1,181 | 1,202 | 1,600 | 1,202 |
| 2007-08-24 | 1,179 | 1,179 | 1,179 | 1,179 | 100 | 1,179 |
| 2007-08-23 | 1,199 | 1,199 | 1,199 | 1,199 | 600 | 1,199 |
| 2007-08-22 | 1,220 | 1,225 | 1,186 | 1,206 | 1,600 | 1,206 |
| 2007-08-21 | 1,236 | 1,236 | 1,236 | 1,236 | 200 | 1,236 |
| 2007-08-20 | 1,249 | 1,249 | 1,225 | 1,244 | 1,000 | 1,244 |
| 2007-08-17 | 1,315 | 1,315 | 1,180 | 1,180 | 1,300 | 1,180 |
| 2007-08-16 | 1,290 | 1,360 | 1,290 | 1,295 | 1,100 | 1,295 |
| 2007-08-15 | 1,260 | 1,300 | 1,260 | 1,300 | 1,700 | 1,300 |
| 2007-08-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2007-08-10 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 2007-08-09 | 1,245 | 1,300 | 1,245 | 1,300 | 1,000 | 1,300 |
| 2007-08-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2007-08-06 | 1,210 | 1,320 | 1,210 | 1,320 | 5,100 | 1,320 |
| 2007-08-03 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2007-08-02 | 1,295 | 1,356 | 1,295 | 1,340 | 800 | 1,340 |
| 2007-08-01 | 1,399 | 1,399 | 1,355 | 1,355 | 300 | 1,355 |
| 2007-07-31 | 1,393 | 1,400 | 1,378 | 1,400 | 2,200 | 1,400 |
| 2007-07-30 | 1,300 | 1,338 | 1,300 | 1,338 | 500 | 1,338 |
| 2007-07-27 | 1,395 | 1,395 | 1,270 | 1,350 | 1,600 | 1,350 |
| 2007-07-26 | 1,300 | 1,395 | 1,300 | 1,395 | 3,200 | 1,395 |
| 2007-07-25 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
| 2007-07-24 | 1,204 | 1,289 | 1,204 | 1,289 | 3,700 | 1,289 |
| 2007-07-23 | 1,220 | 1,235 | 1,220 | 1,235 | 600 | 1,235 |
| 2007-07-20 | 1,200 | 1,201 | 1,200 | 1,201 | 200 | 1,201 |
| 2007-07-19 | 1,195 | 1,195 | 1,195 | 1,195 | 4,000 | 1,195 |
| 2007-07-18 | 1,235 | 1,235 | 1,180 | 1,195 | 1,400 | 1,195 |
| 2007-07-17 | 1,235 | 1,235 | 1,235 | 1,235 | 1,200 | 1,235 |
| 2007-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2007-07-11 | 1,220 | 1,220 | 1,219 | 1,220 | 500 | 1,220 |
| 2007-07-09 | 1,209 | 1,218 | 1,200 | 1,218 | 2,300 | 1,218 |
| 2007-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2007-07-05 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2007-07-03 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
| 2007-07-02 | 1,186 | 1,206 | 1,186 | 1,206 | 1,400 | 1,206 |
| 2007-06-29 | 1,206 | 1,206 | 1,206 | 1,206 | 300 | 1,206 |
| 2007-06-28 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 1,208 |
| 2007-06-26 | 1,180 | 1,199 | 1,180 | 1,199 | 400 | 1,199 |
| 2007-06-25 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2007-06-22 | 1,158 | 1,158 | 1,157 | 1,157 | 1,300 | 1,157 |
| 2007-06-21 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
| 2007-06-19 | 1,170 | 1,190 | 1,170 | 1,190 | 1,600 | 1,190 |
| 2007-06-15 | 1,173 | 1,175 | 1,155 | 1,155 | 700 | 1,155 |
| 2007-06-12 | 1,175 | 1,175 | 1,172 | 1,172 | 200 | 1,172 |
| 2007-06-11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2007-06-08 | 1,179 | 1,179 | 1,179 | 1,179 | 100 | 1,179 |
| 2007-06-07 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 1,170 |
| 2007-06-01 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
| 2007-05-31 | 1,111 | 1,170 | 1,111 | 1,170 | 1,700 | 1,170 |
| 2007-05-30 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2007-05-29 | 1,090 | 1,130 | 1,090 | 1,130 | 2,500 | 1,130 |
| 2007-05-28 | 1,090 | 1,150 | 1,090 | 1,150 | 900 | 1,150 |
| 2007-05-25 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2007-05-24 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
| 2007-05-23 | 1,180 | 1,180 | 1,160 | 1,175 | 400 | 1,175 |
| 2007-05-22 | 1,200 | 1,200 | 1,190 | 1,190 | 300 | 1,190 |
| 2007-05-21 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 1,195 |
| 2007-05-18 | 1,100 | 1,180 | 1,100 | 1,135 | 11,500 | 1,135 |
| 2007-05-17 | 1,201 | 1,201 | 1,197 | 1,197 | 1,300 | 1,197 |
| 2007-05-15 | 1,200 | 1,201 | 1,200 | 1,201 | 600 | 1,201 |
| 2007-05-14 | 1,228 | 1,228 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2007-05-11 | 1,236 | 1,236 | 1,229 | 1,229 | 400 | 1,229 |
| 2007-05-10 | 1,248 | 1,248 | 1,210 | 1,210 | 800 | 1,210 |
| 2007-05-08 | 1,260 | 1,265 | 1,260 | 1,265 | 1,600 | 1,265 |
| 2007-05-07 | 1,280 | 1,280 | 1,254 | 1,254 | 1,500 | 1,254 |
| 2007-05-02 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 1,269 |
| 2007-05-01 | 1,290 | 1,290 | 1,289 | 1,289 | 300 | 1,289 |
| 2007-04-27 | 1,330 | 1,330 | 1,300 | 1,300 | 200 | 1,300 |
| 2007-04-26 | 1,338 | 1,338 | 1,334 | 1,334 | 1,300 | 1,334 |
| 2007-04-25 | 1,324 | 1,324 | 1,324 | 1,324 | 300 | 1,324 |
| 2007-04-24 | 1,268 | 1,308 | 1,268 | 1,308 | 200 | 1,308 |
| 2007-04-20 | 1,307 | 1,335 | 1,307 | 1,335 | 200 | 1,335 |
| 2007-04-18 | 1,264 | 1,264 | 1,264 | 1,264 | 100 | 1,264 |
| 2007-04-17 | 1,260 | 1,261 | 1,260 | 1,261 | 1,000 | 1,261 |
| 2007-04-16 | 1,270 | 1,310 | 1,257 | 1,299 | 1,700 | 1,299 |
| 2007-04-13 | 1,284 | 1,324 | 1,284 | 1,324 | 200 | 1,324 |
| 2007-04-11 | 1,284 | 1,284 | 1,284 | 1,284 | 100 | 1,284 |
| 2007-04-10 | 1,335 | 1,345 | 1,330 | 1,330 | 400 | 1,330 |
| 2007-04-03 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2007-04-02 | 1,252 | 1,367 | 1,252 | 1,289 | 9,400 | 1,289 |
| 2007-03-29 | 1,359 | 1,438 | 1,359 | 1,438 | 2,300 | 1,438 |
| 2007-03-27 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2007-03-26 | 1,399 | 1,399 | 1,399 | 1,399 | 300 | 1,399 |
| 2007-03-23 | 1,401 | 1,401 | 1,380 | 1,380 | 2,200 | 1,380 |
| 2007-03-22 | 1,401 | 1,401 | 1,400 | 1,401 | 1,200 | 1,401 |
| 2007-03-20 | 1,401 | 1,401 | 1,401 | 1,401 | 300 | 1,401 |
| 2007-03-19 | 1,391 | 1,391 | 1,390 | 1,390 | 500 | 1,390 |
| 2007-03-16 | 1,400 | 1,400 | 1,351 | 1,390 | 5,700 | 1,390 |
| 2007-03-15 | 1,298 | 1,415 | 1,298 | 1,380 | 7,400 | 1,380 |
| 2007-03-14 | 1,290 | 1,296 | 1,270 | 1,296 | 700 | 1,296 |
| 2007-03-13 | 1,301 | 1,301 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2007-03-12 | 1,275 | 1,314 | 1,235 | 1,271 | 3,700 | 1,271 |
| 2007-03-09 | 1,341 | 1,348 | 1,335 | 1,335 | 3,200 | 1,335 |
| 2007-03-08 | 1,315 | 1,342 | 1,300 | 1,342 | 2,500 | 1,342 |
| 2007-03-07 | 1,348 | 1,348 | 1,315 | 1,315 | 3,200 | 1,315 |
| 2007-03-06 | 1,320 | 1,330 | 1,300 | 1,330 | 7,000 | 1,330 |
| 2007-03-05 | 1,364 | 1,380 | 1,355 | 1,355 | 1,000 | 1,355 |
| 2007-03-02 | 1,362 | 1,380 | 1,360 | 1,380 | 600 | 1,380 |
| 2007-03-01 | 1,361 | 1,390 | 1,361 | 1,390 | 1,500 | 1,390 |
| 2007-02-28 | 1,350 | 1,371 | 1,345 | 1,370 | 2,900 | 1,370 |
| 2007-02-27 | 1,400 | 1,410 | 1,400 | 1,410 | 900 | 1,410 |
| 2007-02-26 | 1,368 | 1,400 | 1,368 | 1,400 | 2,200 | 1,400 |
| 2007-02-23 | 1,356 | 1,375 | 1,356 | 1,368 | 2,000 | 1,368 |
| 2007-02-22 | 1,350 | 1,360 | 1,349 | 1,354 | 3,500 | 1,354 |
| 2007-02-21 | 1,376 | 1,380 | 1,330 | 1,363 | 5,900 | 1,363 |
| 2007-02-20 | 1,424 | 1,424 | 1,405 | 1,405 | 700 | 1,405 |
| 2007-02-19 | 1,400 | 1,401 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2007-02-16 | 1,433 | 1,434 | 1,400 | 1,400 | 5,800 | 1,400 |
| 2007-02-15 | 1,462 | 1,462 | 1,449 | 1,450 | 2,800 | 1,450 |
| 2007-02-14 | 1,456 | 1,480 | 1,456 | 1,480 | 1,700 | 1,480 |
| 2007-02-13 | 1,479 | 1,500 | 1,479 | 1,499 | 2,700 | 1,499 |
| 2007-02-09 | 1,441 | 1,484 | 1,441 | 1,484 | 700 | 1,484 |
| 2007-02-08 | 1,480 | 1,496 | 1,440 | 1,496 | 2,700 | 1,496 |
| 2007-02-07 | 1,494 | 1,494 | 1,430 | 1,485 | 4,400 | 1,485 |
| 2007-02-05 | 1,437 | 1,484 | 1,437 | 1,484 | 1,800 | 1,484 |
| 2007-02-02 | 1,459 | 1,463 | 1,455 | 1,457 | 2,900 | 1,457 |
| 2007-02-01 | 1,487 | 1,500 | 1,487 | 1,495 | 2,200 | 1,495 |
| 2007-01-31 | 1,500 | 1,517 | 1,497 | 1,517 | 1,500 | 1,517 |
| 2007-01-30 | 1,504 | 1,505 | 1,497 | 1,497 | 2,100 | 1,497 |
| 2007-01-29 | 1,527 | 1,527 | 1,505 | 1,505 | 1,300 | 1,505 |
| 2007-01-26 | 1,497 | 1,516 | 1,470 | 1,499 | 3,500 | 1,499 |
| 2007-01-25 | 1,520 | 1,520 | 1,495 | 1,496 | 5,100 | 1,496 |
| 2007-01-24 | 1,540 | 1,540 | 1,510 | 1,515 | 3,300 | 1,515 |
| 2007-01-23 | 1,530 | 1,535 | 1,502 | 1,510 | 2,600 | 1,510 |
| 2007-01-22 | 1,473 | 1,544 | 1,473 | 1,500 | 4,800 | 1,500 |
| 2007-01-19 | 1,460 | 1,479 | 1,433 | 1,468 | 10,700 | 1,468 |
| 2007-01-18 | 1,520 | 1,530 | 1,460 | 1,480 | 11,300 | 1,480 |
| 2007-01-17 | 1,580 | 1,580 | 1,505 | 1,532 | 7,400 | 1,532 |
| 2007-01-16 | 1,621 | 1,621 | 1,588 | 1,591 | 1,300 | 1,591 |
| 2007-01-15 | 1,680 | 1,690 | 1,650 | 1,650 | 1,700 | 1,650 |
| 2007-01-12 | 1,590 | 1,657 | 1,590 | 1,657 | 1,600 | 1,657 |
| 2007-01-11 | 1,612 | 1,649 | 1,612 | 1,649 | 800 | 1,649 |
| 2007-01-10 | 1,660 | 1,660 | 1,613 | 1,613 | 500 | 1,613 |
| 2007-01-09 | 1,675 | 1,675 | 1,665 | 1,665 | 1,200 | 1,665 |
| 2007-01-05 | 1,679 | 1,679 | 1,675 | 1,675 | 700 | 1,675 |
| 2007-01-04 | 1,689 | 1,689 | 1,689 | 1,689 | 200 | 1,689 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
