7963 興研(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 737 | 750 | 737 | 740 | 3,600 | 740 |
| 2009-12-29 | 746 | 749 | 744 | 744 | 1,900 | 744 |
| 2009-12-28 | 750 | 750 | 739 | 739 | 3,500 | 739 |
| 2009-12-25 | 755 | 765 | 753 | 755 | 7,000 | 755 |
| 2009-12-24 | 752 | 769 | 752 | 755 | 6,700 | 755 |
| 2009-12-22 | 754 | 760 | 740 | 760 | 12,800 | 760 |
| 2009-12-21 | 765 | 768 | 747 | 754 | 5,900 | 754 |
| 2009-12-18 | 766 | 766 | 751 | 754 | 2,300 | 754 |
| 2009-12-17 | 765 | 780 | 765 | 766 | 2,700 | 766 |
| 2009-12-16 | 755 | 770 | 755 | 764 | 1,000 | 764 |
| 2009-12-15 | 768 | 768 | 756 | 756 | 1,900 | 756 |
| 2009-12-14 | 762 | 768 | 762 | 764 | 1,200 | 764 |
| 2009-12-11 | 752 | 759 | 744 | 759 | 1,000 | 759 |
| 2009-12-10 | 770 | 770 | 751 | 761 | 1,800 | 761 |
| 2009-12-09 | 750 | 770 | 750 | 770 | 1,700 | 770 |
| 2009-12-08 | 765 | 775 | 754 | 774 | 1,900 | 774 |
| 2009-12-07 | 749 | 775 | 748 | 765 | 3,400 | 765 |
| 2009-12-04 | 738 | 738 | 730 | 730 | 1,300 | 730 |
| 2009-12-03 | 715 | 738 | 715 | 730 | 2,600 | 730 |
| 2009-12-02 | 725 | 730 | 720 | 720 | 1,400 | 720 |
| 2009-12-01 | 710 | 722 | 710 | 722 | 3,400 | 722 |
| 2009-11-30 | 729 | 729 | 699 | 700 | 10,800 | 700 |
| 2009-11-27 | 729 | 740 | 719 | 719 | 8,700 | 719 |
| 2009-11-26 | 750 | 750 | 747 | 749 | 1,600 | 749 |
| 2009-11-25 | 726 | 726 | 721 | 723 | 1,500 | 723 |
| 2009-11-24 | 740 | 747 | 726 | 726 | 3,000 | 726 |
| 2009-11-20 | 730 | 740 | 730 | 732 | 2,800 | 732 |
| 2009-11-19 | 751 | 751 | 731 | 731 | 5,300 | 731 |
| 2009-11-18 | 760 | 770 | 750 | 759 | 10,700 | 759 |
| 2009-11-17 | 790 | 790 | 775 | 780 | 3,800 | 780 |
| 2009-11-16 | 805 | 805 | 782 | 785 | 7,300 | 785 |
| 2009-11-13 | 806 | 806 | 805 | 806 | 700 | 806 |
| 2009-11-12 | 818 | 818 | 809 | 815 | 1,500 | 815 |
| 2009-11-11 | 812 | 815 | 807 | 813 | 2,200 | 813 |
| 2009-11-10 | 812 | 812 | 801 | 807 | 8,900 | 807 |
| 2009-11-09 | 811 | 828 | 810 | 817 | 6,200 | 817 |
| 2009-11-06 | 817 | 835 | 817 | 828 | 14,700 | 828 |
| 2009-11-05 | 887 | 890 | 850 | 850 | 7,600 | 850 |
| 2009-11-04 | 889 | 890 | 862 | 877 | 3,400 | 877 |
| 2009-11-02 | 893 | 893 | 870 | 889 | 1,900 | 889 |
| 2009-10-30 | 889 | 899 | 888 | 895 | 1,100 | 895 |
| 2009-10-29 | 881 | 899 | 881 | 899 | 2,100 | 899 |
| 2009-10-28 | 887 | 891 | 884 | 884 | 2,500 | 884 |
| 2009-10-27 | 885 | 888 | 884 | 886 | 2,100 | 886 |
| 2009-10-26 | 903 | 903 | 888 | 888 | 2,500 | 888 |
| 2009-10-23 | 892 | 898 | 888 | 893 | 2,500 | 893 |
| 2009-10-22 | 895 | 899 | 888 | 892 | 3,100 | 892 |
| 2009-10-21 | 900 | 900 | 895 | 900 | 1,200 | 900 |
| 2009-10-20 | 908 | 915 | 897 | 900 | 5,900 | 900 |
| 2009-10-19 | 906 | 913 | 906 | 912 | 3,300 | 912 |
| 2009-10-16 | 907 | 916 | 896 | 916 | 5,600 | 916 |
| 2009-10-15 | 910 | 917 | 909 | 909 | 3,900 | 909 |
| 2009-10-14 | 920 | 920 | 910 | 913 | 7,100 | 913 |
| 2009-10-13 | 924 | 924 | 913 | 919 | 3,700 | 919 |
| 2009-10-09 | 887 | 909 | 887 | 908 | 3,700 | 908 |
| 2009-10-08 | 878 | 890 | 878 | 880 | 2,200 | 880 |
| 2009-10-07 | 863 | 874 | 861 | 873 | 5,100 | 873 |
| 2009-10-06 | 862 | 870 | 855 | 856 | 3,300 | 856 |
| 2009-10-05 | 885 | 886 | 852 | 853 | 6,700 | 853 |
| 2009-10-02 | 900 | 900 | 868 | 875 | 17,200 | 875 |
| 2009-10-01 | 917 | 917 | 905 | 905 | 3,300 | 905 |
| 2009-09-30 | 916 | 917 | 915 | 915 | 1,900 | 915 |
| 2009-09-29 | 920 | 924 | 915 | 916 | 4,100 | 916 |
| 2009-09-28 | 930 | 930 | 902 | 920 | 9,900 | 920 |
| 2009-09-25 | 937 | 938 | 921 | 922 | 9,800 | 922 |
| 2009-09-24 | 912 | 934 | 912 | 934 | 5,500 | 934 |
| 2009-09-18 | 905 | 909 | 895 | 909 | 8,200 | 909 |
| 2009-09-17 | 918 | 922 | 908 | 908 | 3,700 | 908 |
| 2009-09-16 | 906 | 916 | 905 | 908 | 4,400 | 908 |
| 2009-09-15 | 913 | 915 | 905 | 908 | 4,800 | 908 |
| 2009-09-14 | 930 | 930 | 913 | 919 | 4,800 | 919 |
| 2009-09-11 | 942 | 942 | 923 | 928 | 4,400 | 928 |
| 2009-09-10 | 931 | 933 | 920 | 932 | 9,500 | 932 |
| 2009-09-09 | 925 | 932 | 917 | 922 | 4,300 | 922 |
| 2009-09-08 | 902 | 927 | 900 | 919 | 8,500 | 919 |
| 2009-09-07 | 915 | 918 | 892 | 907 | 20,600 | 907 |
| 2009-09-04 | 963 | 965 | 910 | 924 | 40,700 | 924 |
| 2009-09-03 | 962 | 979 | 960 | 963 | 13,300 | 963 |
| 2009-09-02 | 990 | 990 | 960 | 962 | 22,100 | 962 |
| 2009-09-01 | 992 | 993 | 980 | 987 | 34,700 | 987 |
| 2009-08-31 | 1,011 | 1,012 | 993 | 1,007 | 16,300 | 1,007 |
| 2009-08-28 | 1,002 | 1,012 | 1,000 | 1,007 | 9,000 | 1,007 |
| 2009-08-27 | 1,022 | 1,022 | 994 | 994 | 24,900 | 994 |
| 2009-08-26 | 1,039 | 1,045 | 1,017 | 1,026 | 13,500 | 1,026 |
| 2009-08-25 | 1,038 | 1,039 | 1,010 | 1,020 | 30,200 | 1,020 |
| 2009-08-24 | 1,047 | 1,057 | 1,034 | 1,040 | 18,400 | 1,040 |
| 2009-08-21 | 1,052 | 1,052 | 1,020 | 1,040 | 22,200 | 1,040 |
| 2009-08-20 | 1,090 | 1,100 | 1,030 | 1,050 | 90,100 | 1,050 |
| 2009-08-19 | 1,050 | 1,096 | 1,046 | 1,070 | 172,500 | 1,070 |
| 2009-08-18 | 997 | 1,000 | 982 | 996 | 23,000 | 996 |
| 2009-08-17 | 990 | 992 | 967 | 987 | 17,200 | 987 |
| 2009-08-14 | 951 | 957 | 947 | 957 | 6,400 | 957 |
| 2009-08-13 | 938 | 941 | 930 | 941 | 12,700 | 941 |
| 2009-08-12 | 941 | 960 | 930 | 935 | 9,600 | 935 |
| 2009-08-11 | 933 | 945 | 931 | 940 | 5,700 | 940 |
| 2009-08-10 | 938 | 939 | 931 | 939 | 3,200 | 939 |
| 2009-08-07 | 945 | 945 | 920 | 928 | 8,600 | 928 |
| 2009-08-06 | 951 | 956 | 943 | 950 | 18,900 | 950 |
| 2009-08-05 | 970 | 997 | 970 | 997 | 15,800 | 997 |
| 2009-08-04 | 975 | 980 | 966 | 978 | 15,800 | 978 |
| 2009-08-03 | 927 | 958 | 927 | 955 | 17,900 | 955 |
| 2009-07-31 | 912 | 922 | 906 | 922 | 7,600 | 922 |
| 2009-07-30 | 920 | 920 | 906 | 906 | 7,800 | 906 |
| 2009-07-29 | 930 | 938 | 916 | 922 | 15,300 | 922 |
| 2009-07-28 | 916 | 924 | 912 | 924 | 6,900 | 924 |
| 2009-07-27 | 903 | 914 | 901 | 911 | 6,900 | 911 |
| 2009-07-24 | 895 | 898 | 887 | 898 | 1,600 | 898 |
| 2009-07-23 | 889 | 896 | 879 | 892 | 2,800 | 892 |
| 2009-07-22 | 860 | 881 | 860 | 873 | 3,000 | 873 |
| 2009-07-21 | 851 | 860 | 851 | 856 | 2,800 | 856 |
| 2009-07-17 | 859 | 859 | 845 | 850 | 5,200 | 850 |
| 2009-07-16 | 871 | 872 | 850 | 859 | 1,800 | 859 |
| 2009-07-15 | 850 | 857 | 850 | 855 | 2,600 | 855 |
| 2009-07-14 | 860 | 860 | 850 | 850 | 900 | 850 |
| 2009-07-13 | 871 | 876 | 842 | 850 | 11,800 | 850 |
| 2009-07-10 | 860 | 883 | 860 | 873 | 9,200 | 873 |
| 2009-07-09 | 874 | 874 | 863 | 863 | 2,400 | 863 |
| 2009-07-08 | 890 | 890 | 865 | 877 | 24,900 | 877 |
| 2009-07-07 | 895 | 900 | 887 | 890 | 5,100 | 890 |
| 2009-07-06 | 897 | 897 | 885 | 893 | 5,900 | 893 |
| 2009-07-03 | 888 | 893 | 880 | 891 | 7,000 | 891 |
| 2009-07-02 | 907 | 907 | 888 | 888 | 9,100 | 888 |
| 2009-07-01 | 911 | 911 | 900 | 900 | 3,500 | 900 |
| 2009-06-30 | 897 | 907 | 897 | 905 | 1,900 | 905 |
| 2009-06-29 | 912 | 912 | 893 | 893 | 5,100 | 893 |
| 2009-06-26 | 905 | 905 | 895 | 903 | 5,100 | 903 |
| 2009-06-25 | 899 | 899 | 890 | 891 | 2,400 | 891 |
| 2009-06-24 | 898 | 900 | 885 | 888 | 5,100 | 888 |
| 2009-06-23 | 893 | 894 | 881 | 883 | 7,000 | 883 |
| 2009-06-22 | 899 | 903 | 898 | 903 | 3,400 | 903 |
| 2009-06-19 | 910 | 910 | 895 | 903 | 17,400 | 903 |
| 2009-06-18 | 910 | 910 | 905 | 907 | 3,800 | 907 |
| 2009-06-17 | 920 | 920 | 904 | 913 | 24,400 | 913 |
| 2009-06-16 | 942 | 942 | 915 | 920 | 7,300 | 920 |
| 2009-06-15 | 937 | 955 | 932 | 951 | 12,200 | 951 |
| 2009-06-12 | 933 | 938 | 909 | 922 | 34,300 | 922 |
| 2009-06-11 | 921 | 921 | 905 | 913 | 15,200 | 913 |
| 2009-06-10 | 895 | 913 | 895 | 911 | 7,100 | 911 |
| 2009-06-09 | 908 | 908 | 892 | 892 | 4,900 | 892 |
| 2009-06-08 | 905 | 914 | 903 | 905 | 2,000 | 905 |
| 2009-06-05 | 916 | 926 | 905 | 910 | 5,500 | 910 |
| 2009-06-04 | 925 | 925 | 919 | 923 | 1,700 | 923 |
| 2009-06-03 | 930 | 934 | 905 | 930 | 4,900 | 930 |
| 2009-06-02 | 938 | 938 | 915 | 932 | 15,500 | 932 |
| 2009-06-01 | 911 | 946 | 907 | 946 | 7,100 | 946 |
| 2009-05-29 | 916 | 920 | 902 | 910 | 10,600 | 910 |
| 2009-05-28 | 902 | 902 | 897 | 902 | 1,100 | 902 |
| 2009-05-27 | 890 | 909 | 890 | 909 | 8,300 | 909 |
| 2009-05-26 | 929 | 929 | 890 | 900 | 11,700 | 900 |
| 2009-05-25 | 925 | 945 | 910 | 939 | 21,500 | 939 |
| 2009-05-22 | 1,079 | 1,096 | 1,029 | 1,045 | 25,600 | 1,045 |
| 2009-05-21 | 1,090 | 1,134 | 1,061 | 1,099 | 30,600 | 1,099 |
| 2009-05-20 | 995 | 1,084 | 979 | 1,070 | 40,000 | 1,070 |
| 2009-05-19 | 1,027 | 1,027 | 963 | 995 | 50,100 | 995 |
| 2009-05-18 | 977 | 977 | 977 | 977 | 1,600 | 977 |
| 2009-05-15 | 861 | 877 | 850 | 877 | 8,400 | 877 |
| 2009-05-14 | 873 | 874 | 855 | 855 | 1,700 | 855 |
| 2009-05-13 | 877 | 894 | 872 | 880 | 3,700 | 880 |
| 2009-05-12 | 873 | 877 | 851 | 857 | 13,400 | 857 |
| 2009-05-11 | 929 | 929 | 873 | 873 | 8,300 | 873 |
| 2009-05-08 | 899 | 917 | 890 | 900 | 16,200 | 900 |
| 2009-05-07 | 950 | 960 | 907 | 919 | 25,300 | 919 |
| 2009-05-01 | 977 | 1,030 | 917 | 1,030 | 68,700 | 1,030 |
| 2009-04-30 | 1,087 | 1,087 | 1,030 | 1,087 | 131,400 | 1,087 |
| 2009-04-28 | 967 | 987 | 950 | 987 | 75,600 | 987 |
| 2009-04-27 | 887 | 887 | 887 | 887 | 200 | 887 |
| 2009-04-24 | 786 | 787 | 786 | 787 | 300 | 787 |
| 2009-04-23 | 790 | 790 | 785 | 785 | 1,100 | 785 |
| 2009-04-21 | 790 | 790 | 790 | 790 | 700 | 790 |
| 2009-04-20 | 787 | 797 | 787 | 797 | 500 | 797 |
| 2009-04-17 | 796 | 797 | 796 | 797 | 400 | 797 |
| 2009-04-16 | 785 | 790 | 785 | 790 | 1,200 | 790 |
| 2009-04-15 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2009-04-14 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2009-04-13 | 781 | 781 | 765 | 770 | 2,100 | 770 |
| 2009-04-10 | 780 | 785 | 780 | 780 | 900 | 780 |
| 2009-04-08 | 793 | 796 | 787 | 790 | 1,200 | 790 |
| 2009-04-07 | 791 | 796 | 791 | 796 | 400 | 796 |
| 2009-04-06 | 800 | 808 | 791 | 804 | 1,600 | 804 |
| 2009-04-03 | 810 | 818 | 809 | 818 | 2,500 | 818 |
| 2009-04-02 | 820 | 820 | 820 | 820 | 700 | 820 |
| 2009-04-01 | 792 | 815 | 792 | 815 | 500 | 815 |
| 2009-03-31 | 842 | 842 | 780 | 790 | 3,500 | 790 |
| 2009-03-30 | 879 | 888 | 870 | 877 | 1,600 | 877 |
| 2009-03-27 | 803 | 900 | 803 | 880 | 2,600 | 880 |
| 2009-03-26 | 795 | 810 | 785 | 810 | 2,200 | 810 |
| 2009-03-25 | 790 | 790 | 780 | 780 | 800 | 780 |
| 2009-03-24 | 800 | 800 | 780 | 780 | 400 | 780 |
| 2009-03-18 | 790 | 790 | 780 | 780 | 1,500 | 780 |
| 2009-03-17 | 785 | 785 | 785 | 785 | 400 | 785 |
| 2009-03-16 | 785 | 785 | 785 | 785 | 1,200 | 785 |
| 2009-03-13 | 810 | 813 | 785 | 785 | 2,200 | 785 |
| 2009-03-12 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-03-11 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2009-03-06 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2009-03-05 | 750 | 785 | 750 | 785 | 8,000 | 785 |
| 2009-03-04 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2009-03-03 | 814 | 814 | 811 | 811 | 300 | 811 |
| 2009-03-02 | 820 | 820 | 818 | 820 | 400 | 820 |
| 2009-02-27 | 830 | 853 | 817 | 817 | 2,800 | 817 |
| 2009-02-26 | 844 | 844 | 844 | 844 | 800 | 844 |
| 2009-02-23 | 808 | 848 | 808 | 848 | 500 | 848 |
| 2009-02-20 | 830 | 830 | 770 | 798 | 3,500 | 798 |
| 2009-02-17 | 862 | 865 | 849 | 865 | 900 | 865 |
| 2009-02-16 | 841 | 843 | 840 | 841 | 1,200 | 841 |
| 2009-02-13 | 898 | 899 | 848 | 861 | 1,600 | 861 |
| 2009-02-10 | 899 | 901 | 899 | 901 | 500 | 901 |
| 2009-02-09 | 891 | 900 | 890 | 900 | 400 | 900 |
| 2009-02-06 | 890 | 892 | 890 | 891 | 1,500 | 891 |
| 2009-02-05 | 891 | 891 | 891 | 891 | 200 | 891 |
| 2009-02-04 | 891 | 901 | 891 | 901 | 200 | 901 |
| 2009-02-03 | 924 | 924 | 880 | 891 | 2,100 | 891 |
| 2009-02-02 | 902 | 914 | 899 | 914 | 1,000 | 914 |
| 2009-01-30 | 925 | 925 | 902 | 908 | 7,200 | 908 |
| 2009-01-29 | 920 | 926 | 920 | 926 | 700 | 926 |
| 2009-01-28 | 930 | 930 | 918 | 919 | 300 | 919 |
| 2009-01-27 | 925 | 926 | 910 | 920 | 1,900 | 920 |
| 2009-01-26 | 931 | 931 | 905 | 905 | 900 | 905 |
| 2009-01-23 | 892 | 901 | 890 | 901 | 400 | 901 |
| 2009-01-22 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2009-01-21 | 900 | 910 | 900 | 903 | 1,100 | 903 |
| 2009-01-20 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2009-01-19 | 941 | 941 | 901 | 901 | 700 | 901 |
| 2009-01-16 | 899 | 901 | 899 | 901 | 300 | 901 |
| 2009-01-15 | 899 | 909 | 899 | 909 | 300 | 909 |
| 2009-01-14 | 925 | 932 | 897 | 905 | 3,900 | 905 |
| 2009-01-09 | 939 | 944 | 916 | 944 | 400 | 944 |
| 2009-01-07 | 940 | 950 | 940 | 950 | 1,300 | 950 |
| 2009-01-06 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2009-01-05 | 948 | 948 | 948 | 948 | 200 | 948 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
