7963 興研(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 969 | 998 | 965 | 998 | 6,100 | 998 |
| 2008-12-29 | 935 | 963 | 924 | 963 | 4,800 | 963 |
| 2008-12-26 | 942 | 942 | 898 | 925 | 2,400 | 925 |
| 2008-12-25 | 897 | 932 | 897 | 932 | 5,200 | 932 |
| 2008-12-24 | 947 | 949 | 922 | 922 | 3,600 | 922 |
| 2008-12-22 | 936 | 950 | 936 | 949 | 2,600 | 949 |
| 2008-12-19 | 929 | 936 | 929 | 936 | 800 | 936 |
| 2008-12-18 | 936 | 936 | 912 | 929 | 1,500 | 929 |
| 2008-12-17 | 907 | 927 | 907 | 927 | 4,000 | 927 |
| 2008-12-16 | 906 | 907 | 900 | 907 | 8,900 | 907 |
| 2008-12-15 | 910 | 910 | 900 | 905 | 26,400 | 905 |
| 2008-12-12 | 909 | 910 | 900 | 910 | 5,600 | 910 |
| 2008-12-11 | 906 | 925 | 905 | 925 | 2,900 | 925 |
| 2008-12-10 | 919 | 942 | 907 | 907 | 9,300 | 907 |
| 2008-12-09 | 934 | 934 | 915 | 918 | 5,100 | 918 |
| 2008-12-08 | 910 | 945 | 900 | 945 | 13,600 | 945 |
| 2008-12-05 | 900 | 900 | 890 | 900 | 6,800 | 900 |
| 2008-12-04 | 906 | 906 | 900 | 904 | 6,000 | 904 |
| 2008-12-03 | 939 | 939 | 900 | 905 | 6,600 | 905 |
| 2008-12-02 | 985 | 985 | 920 | 939 | 12,800 | 939 |
| 2008-12-01 | 1,000 | 1,000 | 980 | 988 | 900 | 988 |
| 2008-11-28 | 981 | 1,000 | 980 | 996 | 1,100 | 996 |
| 2008-11-27 | 980 | 980 | 970 | 980 | 600 | 980 |
| 2008-11-26 | 978 | 980 | 978 | 980 | 800 | 980 |
| 2008-11-25 | 991 | 991 | 938 | 938 | 1,300 | 938 |
| 2008-11-21 | 960 | 990 | 960 | 990 | 3,600 | 990 |
| 2008-11-20 | 916 | 1,000 | 913 | 1,000 | 2,800 | 1,000 |
| 2008-11-19 | 955 | 955 | 936 | 936 | 500 | 936 |
| 2008-11-18 | 950 | 965 | 950 | 965 | 300 | 965 |
| 2008-11-17 | 942 | 950 | 942 | 950 | 400 | 950 |
| 2008-11-14 | 922 | 954 | 922 | 940 | 800 | 940 |
| 2008-11-13 | 919 | 922 | 912 | 922 | 2,400 | 922 |
| 2008-11-12 | 923 | 923 | 923 | 923 | 100 | 923 |
| 2008-11-11 | 933 | 933 | 930 | 930 | 1,200 | 930 |
| 2008-11-06 | 925 | 925 | 923 | 923 | 400 | 923 |
| 2008-11-05 | 958 | 965 | 950 | 965 | 1,900 | 965 |
| 2008-11-04 | 958 | 958 | 931 | 931 | 500 | 931 |
| 2008-10-31 | 940 | 988 | 940 | 988 | 500 | 988 |
| 2008-10-30 | 900 | 959 | 860 | 959 | 3,200 | 959 |
| 2008-10-29 | 899 | 900 | 899 | 900 | 400 | 900 |
| 2008-10-28 | 830 | 870 | 830 | 869 | 1,300 | 869 |
| 2008-10-27 | 925 | 925 | 900 | 900 | 4,300 | 900 |
| 2008-10-24 | 918 | 918 | 915 | 915 | 300 | 915 |
| 2008-10-23 | 915 | 920 | 911 | 917 | 2,400 | 917 |
| 2008-10-21 | 995 | 995 | 952 | 952 | 300 | 952 |
| 2008-10-17 | 955 | 965 | 955 | 965 | 200 | 965 |
| 2008-10-16 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2008-10-15 | 940 | 960 | 940 | 960 | 1,500 | 960 |
| 2008-10-14 | 940 | 979 | 940 | 945 | 1,600 | 945 |
| 2008-10-10 | 890 | 940 | 880 | 940 | 800 | 940 |
| 2008-10-09 | 950 | 951 | 950 | 950 | 700 | 950 |
| 2008-10-08 | 948 | 958 | 900 | 915 | 1,600 | 915 |
| 2008-10-07 | 930 | 989 | 904 | 980 | 5,000 | 980 |
| 2008-10-06 | 1,000 | 1,010 | 1,000 | 1,010 | 900 | 1,010 |
| 2008-10-03 | 1,110 | 1,110 | 1,050 | 1,050 | 2,700 | 1,050 |
| 2008-10-02 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 1,125 |
| 2008-10-01 | 1,136 | 1,138 | 1,130 | 1,138 | 600 | 1,138 |
| 2008-09-30 | 1,144 | 1,190 | 1,144 | 1,190 | 500 | 1,190 |
| 2008-09-26 | 1,145 | 1,145 | 1,145 | 1,145 | 500 | 1,145 |
| 2008-09-25 | 1,124 | 1,125 | 1,120 | 1,125 | 2,200 | 1,125 |
| 2008-09-24 | 1,120 | 1,120 | 1,120 | 1,120 | 600 | 1,120 |
| 2008-09-19 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 1,120 |
| 2008-09-17 | 1,100 | 1,114 | 1,100 | 1,114 | 2,100 | 1,114 |
| 2008-09-16 | 1,130 | 1,140 | 1,060 | 1,129 | 2,100 | 1,129 |
| 2008-09-11 | 1,140 | 1,150 | 1,140 | 1,150 | 1,000 | 1,150 |
| 2008-09-08 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2008-09-04 | 1,135 | 1,140 | 1,130 | 1,140 | 1,300 | 1,140 |
| 2008-09-03 | 1,146 | 1,147 | 1,135 | 1,135 | 1,500 | 1,135 |
| 2008-09-01 | 1,135 | 1,190 | 1,135 | 1,190 | 1,000 | 1,190 |
| 2008-08-29 | 1,165 | 1,250 | 1,165 | 1,250 | 1,400 | 1,250 |
| 2008-08-28 | 1,150 | 1,165 | 1,143 | 1,165 | 2,400 | 1,165 |
| 2008-08-27 | 1,126 | 1,155 | 1,126 | 1,155 | 1,000 | 1,155 |
| 2008-08-26 | 1,151 | 1,151 | 1,149 | 1,149 | 600 | 1,149 |
| 2008-08-25 | 1,150 | 1,150 | 1,131 | 1,131 | 300 | 1,131 |
| 2008-08-22 | 1,105 | 1,150 | 1,105 | 1,150 | 1,300 | 1,150 |
| 2008-08-20 | 1,138 | 1,145 | 1,138 | 1,140 | 1,500 | 1,140 |
| 2008-08-19 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2008-08-18 | 1,155 | 1,155 | 1,155 | 1,155 | 200 | 1,155 |
| 2008-08-15 | 1,143 | 1,145 | 1,143 | 1,145 | 200 | 1,145 |
| 2008-08-14 | 1,150 | 1,151 | 1,141 | 1,141 | 300 | 1,141 |
| 2008-08-13 | 1,153 | 1,153 | 1,140 | 1,151 | 1,600 | 1,151 |
| 2008-08-12 | 1,159 | 1,159 | 1,147 | 1,153 | 4,400 | 1,153 |
| 2008-08-11 | 1,157 | 1,160 | 1,157 | 1,159 | 8,100 | 1,159 |
| 2008-08-08 | 1,142 | 1,160 | 1,140 | 1,160 | 900 | 1,160 |
| 2008-08-07 | 1,150 | 1,155 | 1,150 | 1,155 | 300 | 1,155 |
| 2008-08-06 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2008-08-05 | 1,141 | 1,141 | 1,140 | 1,140 | 200 | 1,140 |
| 2008-08-01 | 1,164 | 1,164 | 1,138 | 1,138 | 1,400 | 1,138 |
| 2008-07-31 | 1,135 | 1,163 | 1,135 | 1,163 | 2,000 | 1,163 |
| 2008-07-30 | 1,162 | 1,162 | 1,125 | 1,151 | 3,500 | 1,151 |
| 2008-07-29 | 1,148 | 1,168 | 1,128 | 1,128 | 2,900 | 1,128 |
| 2008-07-28 | 1,144 | 1,144 | 1,144 | 1,144 | 400 | 1,144 |
| 2008-07-25 | 1,111 | 1,111 | 1,110 | 1,110 | 400 | 1,110 |
| 2008-07-24 | 1,140 | 1,140 | 1,111 | 1,111 | 800 | 1,111 |
| 2008-07-22 | 1,121 | 1,121 | 1,121 | 1,121 | 300 | 1,121 |
| 2008-07-18 | 1,142 | 1,142 | 1,142 | 1,142 | 100 | 1,142 |
| 2008-07-17 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 1,121 |
| 2008-07-16 | 1,120 | 1,145 | 1,120 | 1,145 | 1,200 | 1,145 |
| 2008-07-11 | 1,140 | 1,145 | 1,120 | 1,120 | 1,200 | 1,120 |
| 2008-07-10 | 1,105 | 1,110 | 1,105 | 1,110 | 600 | 1,110 |
| 2008-07-09 | 1,110 | 1,110 | 1,100 | 1,105 | 1,400 | 1,105 |
| 2008-07-08 | 1,100 | 1,119 | 1,099 | 1,119 | 300 | 1,119 |
| 2008-07-07 | 1,139 | 1,139 | 1,099 | 1,108 | 1,200 | 1,108 |
| 2008-07-04 | 1,130 | 1,140 | 1,130 | 1,140 | 2,100 | 1,140 |
| 2008-07-03 | 1,084 | 1,087 | 1,084 | 1,087 | 300 | 1,087 |
| 2008-07-02 | 1,093 | 1,093 | 1,093 | 1,093 | 100 | 1,093 |
| 2008-07-01 | 1,098 | 1,113 | 1,096 | 1,113 | 600 | 1,113 |
| 2008-06-30 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 1,085 |
| 2008-06-27 | 1,086 | 1,106 | 1,086 | 1,106 | 200 | 1,106 |
| 2008-06-26 | 1,132 | 1,132 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2008-06-25 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 1,112 |
| 2008-06-24 | 1,080 | 1,080 | 1,075 | 1,075 | 800 | 1,075 |
| 2008-06-20 | 1,092 | 1,092 | 1,092 | 1,092 | 100 | 1,092 |
| 2008-06-19 | 1,091 | 1,120 | 1,091 | 1,120 | 1,800 | 1,120 |
| 2008-06-18 | 1,090 | 1,110 | 1,090 | 1,110 | 2,000 | 1,110 |
| 2008-06-17 | 1,099 | 1,100 | 1,099 | 1,100 | 200 | 1,100 |
| 2008-06-16 | 1,092 | 1,092 | 1,092 | 1,092 | 100 | 1,092 |
| 2008-06-12 | 1,086 | 1,086 | 1,086 | 1,086 | 200 | 1,086 |
| 2008-06-11 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 1,111 |
| 2008-06-10 | 1,090 | 1,132 | 1,090 | 1,132 | 700 | 1,132 |
| 2008-06-09 | 1,091 | 1,091 | 1,042 | 1,090 | 1,100 | 1,090 |
| 2008-06-06 | 1,119 | 1,131 | 1,119 | 1,131 | 1,400 | 1,131 |
| 2008-06-05 | 1,117 | 1,119 | 1,117 | 1,119 | 400 | 1,119 |
| 2008-06-04 | 1,118 | 1,118 | 1,114 | 1,115 | 500 | 1,115 |
| 2008-06-03 | 1,100 | 1,118 | 1,099 | 1,118 | 1,300 | 1,118 |
| 2008-06-02 | 1,119 | 1,119 | 1,110 | 1,118 | 800 | 1,118 |
| 2008-05-30 | 1,129 | 1,129 | 1,107 | 1,124 | 900 | 1,124 |
| 2008-05-29 | 1,104 | 1,129 | 1,103 | 1,109 | 600 | 1,109 |
| 2008-05-28 | 1,108 | 1,137 | 1,096 | 1,137 | 30,700 | 1,137 |
| 2008-05-27 | 1,121 | 1,121 | 1,121 | 1,121 | 200 | 1,121 |
| 2008-05-26 | 1,153 | 1,153 | 1,130 | 1,140 | 1,300 | 1,140 |
| 2008-05-23 | 1,133 | 1,163 | 1,133 | 1,135 | 3,900 | 1,135 |
| 2008-05-22 | 1,110 | 1,113 | 1,100 | 1,113 | 1,500 | 1,113 |
| 2008-05-21 | 1,129 | 1,129 | 1,090 | 1,110 | 32,400 | 1,110 |
| 2008-05-20 | 1,143 | 1,146 | 1,078 | 1,140 | 48,600 | 1,140 |
| 2008-05-19 | 1,190 | 1,190 | 1,150 | 1,163 | 18,700 | 1,163 |
| 2008-05-16 | 1,190 | 1,190 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2008-05-15 | 1,185 | 1,300 | 1,160 | 1,208 | 54,500 | 1,208 |
| 2008-05-14 | 1,150 | 1,165 | 1,140 | 1,165 | 28,000 | 1,165 |
| 2008-05-13 | 1,135 | 1,159 | 1,135 | 1,159 | 21,200 | 1,159 |
| 2008-05-09 | 1,158 | 1,158 | 1,135 | 1,135 | 1,700 | 1,135 |
| 2008-05-08 | 1,157 | 1,157 | 1,154 | 1,154 | 400 | 1,154 |
| 2008-05-07 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2008-05-02 | 1,120 | 1,120 | 1,116 | 1,116 | 200 | 1,116 |
| 2008-05-01 | 1,130 | 1,130 | 1,110 | 1,110 | 500 | 1,110 |
| 2008-04-30 | 1,160 | 1,160 | 1,150 | 1,150 | 300 | 1,150 |
| 2008-04-28 | 1,155 | 1,155 | 1,149 | 1,149 | 2,200 | 1,149 |
| 2008-04-25 | 1,148 | 1,148 | 1,148 | 1,148 | 300 | 1,148 |
| 2008-04-22 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2008-04-21 | 1,185 | 1,185 | 1,105 | 1,110 | 3,100 | 1,110 |
| 2008-04-16 | 1,135 | 1,135 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2008-04-14 | 1,109 | 1,110 | 1,109 | 1,110 | 700 | 1,110 |
| 2008-04-11 | 1,109 | 1,109 | 1,109 | 1,109 | 500 | 1,109 |
| 2008-04-10 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 1,082 |
| 2008-04-09 | 1,082 | 1,082 | 1,082 | 1,082 | 300 | 1,082 |
| 2008-04-03 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2008-04-02 | 1,090 | 1,090 | 1,075 | 1,075 | 400 | 1,075 |
| 2008-04-01 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 | 1,062 |
| 2008-03-31 | 1,105 | 1,105 | 1,102 | 1,102 | 200 | 1,102 |
| 2008-03-28 | 1,097 | 1,102 | 1,097 | 1,102 | 1,100 | 1,102 |
| 2008-03-27 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 | 1,097 |
| 2008-03-26 | 1,140 | 1,145 | 1,097 | 1,097 | 700 | 1,097 |
| 2008-03-25 | 1,095 | 1,100 | 1,095 | 1,100 | 800 | 1,100 |
| 2008-03-24 | 1,115 | 1,125 | 1,096 | 1,125 | 700 | 1,125 |
| 2008-03-21 | 1,106 | 1,106 | 1,071 | 1,090 | 5,600 | 1,090 |
| 2008-03-19 | 1,140 | 1,145 | 1,127 | 1,127 | 1,200 | 1,127 |
| 2008-03-18 | 1,130 | 1,130 | 1,120 | 1,120 | 1,900 | 1,120 |
| 2008-03-17 | 1,125 | 1,140 | 1,125 | 1,140 | 1,700 | 1,140 |
| 2008-03-13 | 1,159 | 1,184 | 1,152 | 1,184 | 800 | 1,184 |
| 2008-03-11 | 1,151 | 1,225 | 1,136 | 1,225 | 1,300 | 1,225 |
| 2008-03-07 | 1,150 | 1,152 | 1,150 | 1,151 | 1,100 | 1,151 |
| 2008-03-05 | 1,228 | 1,228 | 1,228 | 1,228 | 400 | 1,228 |
| 2008-03-04 | 1,130 | 1,168 | 1,130 | 1,168 | 2,100 | 1,168 |
| 2008-02-29 | 1,190 | 1,230 | 1,190 | 1,230 | 2,300 | 1,230 |
| 2008-02-28 | 1,162 | 1,225 | 1,160 | 1,225 | 1,200 | 1,225 |
| 2008-02-27 | 1,151 | 1,200 | 1,150 | 1,150 | 400 | 1,150 |
| 2008-02-26 | 1,165 | 1,200 | 1,165 | 1,200 | 2,000 | 1,200 |
| 2008-02-25 | 1,216 | 1,216 | 1,122 | 1,186 | 1,400 | 1,186 |
| 2008-02-22 | 1,170 | 1,170 | 1,156 | 1,156 | 1,000 | 1,156 |
| 2008-02-21 | 1,131 | 1,175 | 1,131 | 1,171 | 1,700 | 1,171 |
| 2008-02-20 | 1,240 | 1,240 | 1,155 | 1,175 | 2,700 | 1,175 |
| 2008-02-19 | 1,172 | 1,192 | 1,172 | 1,192 | 200 | 1,192 |
| 2008-02-18 | 1,158 | 1,210 | 1,158 | 1,210 | 1,600 | 1,210 |
| 2008-02-15 | 1,188 | 1,198 | 1,188 | 1,198 | 400 | 1,198 |
| 2008-02-14 | 1,180 | 1,198 | 1,180 | 1,198 | 600 | 1,198 |
| 2008-02-13 | 1,160 | 1,200 | 1,160 | 1,200 | 200 | 1,200 |
| 2008-02-12 | 1,136 | 1,200 | 1,136 | 1,200 | 800 | 1,200 |
| 2008-02-08 | 1,182 | 1,196 | 1,177 | 1,196 | 1,800 | 1,196 |
| 2008-02-07 | 1,140 | 1,180 | 1,128 | 1,180 | 1,900 | 1,180 |
| 2008-02-06 | 1,150 | 1,150 | 1,149 | 1,149 | 1,000 | 1,149 |
| 2008-02-05 | 1,093 | 1,102 | 1,093 | 1,102 | 200 | 1,102 |
| 2008-02-04 | 1,090 | 1,130 | 1,090 | 1,130 | 200 | 1,130 |
| 2008-02-01 | 1,142 | 1,142 | 1,111 | 1,130 | 1,400 | 1,130 |
| 2008-01-31 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 1,182 |
| 2008-01-30 | 1,201 | 1,217 | 1,201 | 1,202 | 700 | 1,202 |
| 2008-01-29 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2008-01-28 | 1,215 | 1,219 | 1,195 | 1,215 | 1,400 | 1,215 |
| 2008-01-25 | 1,140 | 1,198 | 1,140 | 1,198 | 300 | 1,198 |
| 2008-01-24 | 1,090 | 1,200 | 1,090 | 1,200 | 1,000 | 1,200 |
| 2008-01-23 | 1,090 | 1,170 | 1,090 | 1,170 | 1,700 | 1,170 |
| 2008-01-22 | 1,139 | 1,150 | 1,120 | 1,150 | 500 | 1,150 |
| 2008-01-16 | 1,125 | 1,160 | 1,125 | 1,158 | 800 | 1,158 |
| 2008-01-15 | 1,212 | 1,212 | 1,159 | 1,165 | 1,000 | 1,165 |
| 2008-01-11 | 1,150 | 1,193 | 1,150 | 1,193 | 500 | 1,193 |
| 2008-01-07 | 1,169 | 1,214 | 1,169 | 1,214 | 300 | 1,214 |
| 2008-01-04 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 1,262 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
