7963 興研(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-288868928668911,800891
2012-12-278798898778792,000879
2012-12-268748958658952,800895
2012-12-258898998898993,100899
2012-12-218888888858863,000886
2012-12-208928978888884,400888
2012-12-198928928928921,400892
2012-12-18891891885891300891
2012-12-179049048808906,200890
2012-12-14890904889904900904
2012-12-138898938858931,500893
2012-12-12904904904904100904
2012-12-118979048829041,300904
2012-12-109119118929003,100900
2012-12-079129188958951,100895
2012-12-069109159109134,000913
2012-12-059009129009106,000910
2012-12-048898998898983,300898
2012-12-03873889873889700889
2012-11-308708708698691,100869
2012-11-298768788708701,100870
2012-11-28875875875875400875
2012-11-278698758628751,600875
2012-11-268708708698691,900869
2012-11-228658698608691,200869
2012-11-21855869855860700860
2012-11-20856863855863400863
2012-11-198468508448501,300850
2012-11-16840845840845700845
2012-11-15841841841841100841
2012-11-14838849838849600849
2012-11-13840840840840300840
2012-11-12850850841841700841
2012-11-09854855854855700855
2012-11-08853853853853100853
2012-11-07865865852852600852
2012-11-06865865865865300865
2012-11-05865865865865100865
2012-11-028558658528651,200865
2012-11-01873873870870200870
2012-10-31873873873873100873
2012-10-29870870870870600870
2012-10-268808808748742,200874
2012-10-258588648588633,300863
2012-10-24845847842847800847
2012-10-238488488408421,900842
2012-10-228508508458501,100850
2012-10-19850851850850300850
2012-10-188418458378451,100845
2012-10-17845845845845700845
2012-10-168408558408531,800853
2012-10-158378508358403,700840
2012-10-128388458378401,400840
2012-10-11838847838838900838
2012-10-10850850845847800847
2012-10-09854854841854600854
2012-10-058558558408552,000855
2012-10-048418558418551,900855
2012-10-03841841841841100841
2012-10-02849855849855600855
2012-10-018468588308491,200849
2012-09-28838846838846500846
2012-09-278508608348341,700834
2012-09-268608698518642,600864
2012-09-258288558288491,700849
2012-09-24828828824824500824
2012-09-21827829827829400829
2012-09-208318318288281,300828
2012-09-198648648308312,700831
2012-09-188358498358493,200849
2012-09-14823831823831600831
2012-09-13834834834834100834
2012-09-12835835828834400834
2012-09-118218288168261,300826
2012-09-108378378118251,700825
2012-09-07836836836836100836
2012-09-06830836821836800836
2012-09-05841841828840900840
2012-09-048418418418411,600841
2012-08-30842842842842100842
2012-08-29842842842842500842
2012-08-278438438428421,800842
2012-08-24840848840848300848
2012-08-238308508308502,000850
2012-08-22846846846846100846
2012-08-21831831831831500831
2012-08-20838840838840300840
2012-08-17840840840840300840
2012-08-168408558408551,600855
2012-08-158358458358451,700845
2012-08-14838840838840300840
2012-08-13826826826826300826
2012-08-108308308208201,100820
2012-08-08820830820830200830
2012-08-078268348218302,000830
2012-08-068458458408401,400840
2012-08-02843843842843900843
2012-08-01855855855855100855
2012-07-318408708408701,000870
2012-07-30850855850855500855
2012-07-278518518508501,700850
2012-07-26850850850850700850
2012-07-258458508408502,200850
2012-07-248608708558601,500860
2012-07-238608608508513,600851
2012-07-20865865860860400860
2012-07-188458678388585,400858
2012-07-17863863863863300863
2012-07-13878878878878100878
2012-07-128928938928933,200893
2012-07-10893893893893200893
2012-07-098888948878944,000894
2012-07-06888888873875800875
2012-07-05873873873873200873
2012-07-048948948678701,400870
2012-07-038958968908901,800890
2012-07-028958968858903,500890
2012-06-298788818788804,300880
2012-06-288808808438792,000879
2012-06-27876876876876300876
2012-06-268798798658763,800876
2012-06-258658758508751,900875
2012-06-228458608458601,700860
2012-06-218318408318341,000834
2012-06-20827827827827500827
2012-06-19830830830830100830
2012-06-188448448308401,700840
2012-06-15842842839839700839
2012-06-14827827827827500827
2012-06-138408428408421,200842
2012-06-128388448208394,700839
2012-06-118208208208202,400820
2012-06-07811813810813600813
2012-06-06810810810810100810
2012-06-058118118118111,100811
2012-06-047908117818113,300811
2012-06-01815815795807900807
2012-05-318208208138132,100813
2012-05-30805820805820200820
2012-05-298168178018061,200806
2012-05-288148158108153,700815
2012-05-258008007867902,300790
2012-05-2478680878680112,300801
2012-05-238138258138164,600816
2012-05-22839839830835400835
2012-05-21829830829829700829
2012-05-18841849833833600833
2012-05-17846846845846400846
2012-05-16841848840846800846
2012-05-158478598428591,600859
2012-05-148408688408684,900868
2012-05-11870870870870300870
2012-05-108488758488704,100870
2012-05-098548548418481,400848
2012-05-08847849846849300849
2012-05-078608608478475,500847
2012-05-028608618508606,400860
2012-05-018718718608603,400860
2012-04-278898958708783,400878
2012-04-268908908708894,100889
2012-04-25875875870873400873
2012-04-24875875875875100875
2012-04-23858875858875700875
2012-04-208658718658661,400866
2012-04-19865877864877800877
2012-04-188738838508733,100873
2012-04-178908908708843,500884
2012-04-168908908878873,100887
2012-04-138908928878902,900890
2012-04-12890899890899400899
2012-04-118949038889036,100903
2012-04-108949008918913,500891
2012-04-099009008878872,200887
2012-04-069019018878954,500895
2012-04-058879018869014,400901
2012-04-049009018868862,600886
2012-04-038939008938995,200899
2012-04-028868918868862,100886
2012-03-308858858768831,800883
2012-03-298808818798801,900880
2012-03-288838838698782,800878
2012-03-278788808748754,900875
2012-03-268938938788785,600878
2012-03-238858908788786,100878
2012-03-228888888838852,100885
2012-03-21893893893893200893
2012-03-199079079009003,900900
2012-03-1688990588989912,000899
2012-03-159009038838899,700889
2012-03-149009038959004,200900
2012-03-138809078808999,900899
2012-03-128778868628739,200873
2012-03-098658708608705,300870
2012-03-088618648608632,300863
2012-03-078538578508573,000857
2012-03-068568608558562,800856
2012-03-058678678558654,600865
2012-03-028628678608673,100867
2012-03-018718718658653,200865
2012-02-298698768678713,000871
2012-02-288738768718732,000873
2012-02-278768768628769,700876
2012-02-248658768618737,000873
2012-02-238728738658654,100865
2012-02-228528698518696,800869
2012-02-218538628538554,100855
2012-02-2086386485185311,200853
2012-02-178738738648648,700864
2012-02-168768818708715,400871
2012-02-158738778718721,700872
2012-02-148808808708784,100878
2012-02-138828938808844,800884
2012-02-108888908838877,700887
2012-02-098909038908994,000899
2012-02-088938998908906,600890
2012-02-0791092989090038,700900
2012-02-069519699479556,800955
2012-02-039499499399474,600947
2012-02-0294895091593818,600938
2012-02-019649649559622,600962
2012-01-319799799699695,900969
2012-01-309689769659687,300968
2012-01-279479649479626,800962
2012-01-269589649519513,900951
2012-01-259459519439518,700951
2012-01-249469469419452,900945
2012-01-239369379349376,700937
2012-01-209389389269365,800936
2012-01-199439439309362,400936
2012-01-189359379299345,900934
2012-01-179339489289364,200936
2012-01-169429439229422,800942
2012-01-139449449269437,000943
2012-01-129519529469494,800949
2012-01-119579629539552,700955
2012-01-109709709579624,700962
2012-01-069549699509698,100969
2012-01-059569609519562,700956
2012-01-049639659569563,200956

分割・併合履歴 : [1989-12-26]1株→1.3株