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 |
---|---|---|---|---|---|---|
2012-12-28 | 886 | 892 | 866 | 891 | 1,800 | 891 |
2012-12-27 | 879 | 889 | 877 | 879 | 2,000 | 879 |
2012-12-26 | 874 | 895 | 865 | 895 | 2,800 | 895 |
2012-12-25 | 889 | 899 | 889 | 899 | 3,100 | 899 |
2012-12-21 | 888 | 888 | 885 | 886 | 3,000 | 886 |
2012-12-20 | 892 | 897 | 888 | 888 | 4,400 | 888 |
2012-12-19 | 892 | 892 | 892 | 892 | 1,400 | 892 |
2012-12-18 | 891 | 891 | 885 | 891 | 300 | 891 |
2012-12-17 | 904 | 904 | 880 | 890 | 6,200 | 890 |
2012-12-14 | 890 | 904 | 889 | 904 | 900 | 904 |
2012-12-13 | 889 | 893 | 885 | 893 | 1,500 | 893 |
2012-12-12 | 904 | 904 | 904 | 904 | 100 | 904 |
2012-12-11 | 897 | 904 | 882 | 904 | 1,300 | 904 |
2012-12-10 | 911 | 911 | 892 | 900 | 3,100 | 900 |
2012-12-07 | 912 | 918 | 895 | 895 | 1,100 | 895 |
2012-12-06 | 910 | 915 | 910 | 913 | 4,000 | 913 |
2012-12-05 | 900 | 912 | 900 | 910 | 6,000 | 910 |
2012-12-04 | 889 | 899 | 889 | 898 | 3,300 | 898 |
2012-12-03 | 873 | 889 | 873 | 889 | 700 | 889 |
2012-11-30 | 870 | 870 | 869 | 869 | 1,100 | 869 |
2012-11-29 | 876 | 878 | 870 | 870 | 1,100 | 870 |
2012-11-28 | 875 | 875 | 875 | 875 | 400 | 875 |
2012-11-27 | 869 | 875 | 862 | 875 | 1,600 | 875 |
2012-11-26 | 870 | 870 | 869 | 869 | 1,900 | 869 |
2012-11-22 | 865 | 869 | 860 | 869 | 1,200 | 869 |
2012-11-21 | 855 | 869 | 855 | 860 | 700 | 860 |
2012-11-20 | 856 | 863 | 855 | 863 | 400 | 863 |
2012-11-19 | 846 | 850 | 844 | 850 | 1,300 | 850 |
2012-11-16 | 840 | 845 | 840 | 845 | 700 | 845 |
2012-11-15 | 841 | 841 | 841 | 841 | 100 | 841 |
2012-11-14 | 838 | 849 | 838 | 849 | 600 | 849 |
2012-11-13 | 840 | 840 | 840 | 840 | 300 | 840 |
2012-11-12 | 850 | 850 | 841 | 841 | 700 | 841 |
2012-11-09 | 854 | 855 | 854 | 855 | 700 | 855 |
2012-11-08 | 853 | 853 | 853 | 853 | 100 | 853 |
2012-11-07 | 865 | 865 | 852 | 852 | 600 | 852 |
2012-11-06 | 865 | 865 | 865 | 865 | 300 | 865 |
2012-11-05 | 865 | 865 | 865 | 865 | 100 | 865 |
2012-11-02 | 855 | 865 | 852 | 865 | 1,200 | 865 |
2012-11-01 | 873 | 873 | 870 | 870 | 200 | 870 |
2012-10-31 | 873 | 873 | 873 | 873 | 100 | 873 |
2012-10-29 | 870 | 870 | 870 | 870 | 600 | 870 |
2012-10-26 | 880 | 880 | 874 | 874 | 2,200 | 874 |
2012-10-25 | 858 | 864 | 858 | 863 | 3,300 | 863 |
2012-10-24 | 845 | 847 | 842 | 847 | 800 | 847 |
2012-10-23 | 848 | 848 | 840 | 842 | 1,900 | 842 |
2012-10-22 | 850 | 850 | 845 | 850 | 1,100 | 850 |
2012-10-19 | 850 | 851 | 850 | 850 | 300 | 850 |
2012-10-18 | 841 | 845 | 837 | 845 | 1,100 | 845 |
2012-10-17 | 845 | 845 | 845 | 845 | 700 | 845 |
2012-10-16 | 840 | 855 | 840 | 853 | 1,800 | 853 |
2012-10-15 | 837 | 850 | 835 | 840 | 3,700 | 840 |
2012-10-12 | 838 | 845 | 837 | 840 | 1,400 | 840 |
2012-10-11 | 838 | 847 | 838 | 838 | 900 | 838 |
2012-10-10 | 850 | 850 | 845 | 847 | 800 | 847 |
2012-10-09 | 854 | 854 | 841 | 854 | 600 | 854 |
2012-10-05 | 855 | 855 | 840 | 855 | 2,000 | 855 |
2012-10-04 | 841 | 855 | 841 | 855 | 1,900 | 855 |
2012-10-03 | 841 | 841 | 841 | 841 | 100 | 841 |
2012-10-02 | 849 | 855 | 849 | 855 | 600 | 855 |
2012-10-01 | 846 | 858 | 830 | 849 | 1,200 | 849 |
2012-09-28 | 838 | 846 | 838 | 846 | 500 | 846 |
2012-09-27 | 850 | 860 | 834 | 834 | 1,700 | 834 |
2012-09-26 | 860 | 869 | 851 | 864 | 2,600 | 864 |
2012-09-25 | 828 | 855 | 828 | 849 | 1,700 | 849 |
2012-09-24 | 828 | 828 | 824 | 824 | 500 | 824 |
2012-09-21 | 827 | 829 | 827 | 829 | 400 | 829 |
2012-09-20 | 831 | 831 | 828 | 828 | 1,300 | 828 |
2012-09-19 | 864 | 864 | 830 | 831 | 2,700 | 831 |
2012-09-18 | 835 | 849 | 835 | 849 | 3,200 | 849 |
2012-09-14 | 823 | 831 | 823 | 831 | 600 | 831 |
2012-09-13 | 834 | 834 | 834 | 834 | 100 | 834 |
2012-09-12 | 835 | 835 | 828 | 834 | 400 | 834 |
2012-09-11 | 821 | 828 | 816 | 826 | 1,300 | 826 |
2012-09-10 | 837 | 837 | 811 | 825 | 1,700 | 825 |
2012-09-07 | 836 | 836 | 836 | 836 | 100 | 836 |
2012-09-06 | 830 | 836 | 821 | 836 | 800 | 836 |
2012-09-05 | 841 | 841 | 828 | 840 | 900 | 840 |
2012-09-04 | 841 | 841 | 841 | 841 | 1,600 | 841 |
2012-08-30 | 842 | 842 | 842 | 842 | 100 | 842 |
2012-08-29 | 842 | 842 | 842 | 842 | 500 | 842 |
2012-08-27 | 843 | 843 | 842 | 842 | 1,800 | 842 |
2012-08-24 | 840 | 848 | 840 | 848 | 300 | 848 |
2012-08-23 | 830 | 850 | 830 | 850 | 2,000 | 850 |
2012-08-22 | 846 | 846 | 846 | 846 | 100 | 846 |
2012-08-21 | 831 | 831 | 831 | 831 | 500 | 831 |
2012-08-20 | 838 | 840 | 838 | 840 | 300 | 840 |
2012-08-17 | 840 | 840 | 840 | 840 | 300 | 840 |
2012-08-16 | 840 | 855 | 840 | 855 | 1,600 | 855 |
2012-08-15 | 835 | 845 | 835 | 845 | 1,700 | 845 |
2012-08-14 | 838 | 840 | 838 | 840 | 300 | 840 |
2012-08-13 | 826 | 826 | 826 | 826 | 300 | 826 |
2012-08-10 | 830 | 830 | 820 | 820 | 1,100 | 820 |
2012-08-08 | 820 | 830 | 820 | 830 | 200 | 830 |
2012-08-07 | 826 | 834 | 821 | 830 | 2,000 | 830 |
2012-08-06 | 845 | 845 | 840 | 840 | 1,400 | 840 |
2012-08-02 | 843 | 843 | 842 | 843 | 900 | 843 |
2012-08-01 | 855 | 855 | 855 | 855 | 100 | 855 |
2012-07-31 | 840 | 870 | 840 | 870 | 1,000 | 870 |
2012-07-30 | 850 | 855 | 850 | 855 | 500 | 855 |
2012-07-27 | 851 | 851 | 850 | 850 | 1,700 | 850 |
2012-07-26 | 850 | 850 | 850 | 850 | 700 | 850 |
2012-07-25 | 845 | 850 | 840 | 850 | 2,200 | 850 |
2012-07-24 | 860 | 870 | 855 | 860 | 1,500 | 860 |
2012-07-23 | 860 | 860 | 850 | 851 | 3,600 | 851 |
2012-07-20 | 865 | 865 | 860 | 860 | 400 | 860 |
2012-07-18 | 845 | 867 | 838 | 858 | 5,400 | 858 |
2012-07-17 | 863 | 863 | 863 | 863 | 300 | 863 |
2012-07-13 | 878 | 878 | 878 | 878 | 100 | 878 |
2012-07-12 | 892 | 893 | 892 | 893 | 3,200 | 893 |
2012-07-10 | 893 | 893 | 893 | 893 | 200 | 893 |
2012-07-09 | 888 | 894 | 887 | 894 | 4,000 | 894 |
2012-07-06 | 888 | 888 | 873 | 875 | 800 | 875 |
2012-07-05 | 873 | 873 | 873 | 873 | 200 | 873 |
2012-07-04 | 894 | 894 | 867 | 870 | 1,400 | 870 |
2012-07-03 | 895 | 896 | 890 | 890 | 1,800 | 890 |
2012-07-02 | 895 | 896 | 885 | 890 | 3,500 | 890 |
2012-06-29 | 878 | 881 | 878 | 880 | 4,300 | 880 |
2012-06-28 | 880 | 880 | 843 | 879 | 2,000 | 879 |
2012-06-27 | 876 | 876 | 876 | 876 | 300 | 876 |
2012-06-26 | 879 | 879 | 865 | 876 | 3,800 | 876 |
2012-06-25 | 865 | 875 | 850 | 875 | 1,900 | 875 |
2012-06-22 | 845 | 860 | 845 | 860 | 1,700 | 860 |
2012-06-21 | 831 | 840 | 831 | 834 | 1,000 | 834 |
2012-06-20 | 827 | 827 | 827 | 827 | 500 | 827 |
2012-06-19 | 830 | 830 | 830 | 830 | 100 | 830 |
2012-06-18 | 844 | 844 | 830 | 840 | 1,700 | 840 |
2012-06-15 | 842 | 842 | 839 | 839 | 700 | 839 |
2012-06-14 | 827 | 827 | 827 | 827 | 500 | 827 |
2012-06-13 | 840 | 842 | 840 | 842 | 1,200 | 842 |
2012-06-12 | 838 | 844 | 820 | 839 | 4,700 | 839 |
2012-06-11 | 820 | 820 | 820 | 820 | 2,400 | 820 |
2012-06-07 | 811 | 813 | 810 | 813 | 600 | 813 |
2012-06-06 | 810 | 810 | 810 | 810 | 100 | 810 |
2012-06-05 | 811 | 811 | 811 | 811 | 1,100 | 811 |
2012-06-04 | 790 | 811 | 781 | 811 | 3,300 | 811 |
2012-06-01 | 815 | 815 | 795 | 807 | 900 | 807 |
2012-05-31 | 820 | 820 | 813 | 813 | 2,100 | 813 |
2012-05-30 | 805 | 820 | 805 | 820 | 200 | 820 |
2012-05-29 | 816 | 817 | 801 | 806 | 1,200 | 806 |
2012-05-28 | 814 | 815 | 810 | 815 | 3,700 | 815 |
2012-05-25 | 800 | 800 | 786 | 790 | 2,300 | 790 |
2012-05-24 | 786 | 808 | 786 | 801 | 12,300 | 801 |
2012-05-23 | 813 | 825 | 813 | 816 | 4,600 | 816 |
2012-05-22 | 839 | 839 | 830 | 835 | 400 | 835 |
2012-05-21 | 829 | 830 | 829 | 829 | 700 | 829 |
2012-05-18 | 841 | 849 | 833 | 833 | 600 | 833 |
2012-05-17 | 846 | 846 | 845 | 846 | 400 | 846 |
2012-05-16 | 841 | 848 | 840 | 846 | 800 | 846 |
2012-05-15 | 847 | 859 | 842 | 859 | 1,600 | 859 |
2012-05-14 | 840 | 868 | 840 | 868 | 4,900 | 868 |
2012-05-11 | 870 | 870 | 870 | 870 | 300 | 870 |
2012-05-10 | 848 | 875 | 848 | 870 | 4,100 | 870 |
2012-05-09 | 854 | 854 | 841 | 848 | 1,400 | 848 |
2012-05-08 | 847 | 849 | 846 | 849 | 300 | 849 |
2012-05-07 | 860 | 860 | 847 | 847 | 5,500 | 847 |
2012-05-02 | 860 | 861 | 850 | 860 | 6,400 | 860 |
2012-05-01 | 871 | 871 | 860 | 860 | 3,400 | 860 |
2012-04-27 | 889 | 895 | 870 | 878 | 3,400 | 878 |
2012-04-26 | 890 | 890 | 870 | 889 | 4,100 | 889 |
2012-04-25 | 875 | 875 | 870 | 873 | 400 | 873 |
2012-04-24 | 875 | 875 | 875 | 875 | 100 | 875 |
2012-04-23 | 858 | 875 | 858 | 875 | 700 | 875 |
2012-04-20 | 865 | 871 | 865 | 866 | 1,400 | 866 |
2012-04-19 | 865 | 877 | 864 | 877 | 800 | 877 |
2012-04-18 | 873 | 883 | 850 | 873 | 3,100 | 873 |
2012-04-17 | 890 | 890 | 870 | 884 | 3,500 | 884 |
2012-04-16 | 890 | 890 | 887 | 887 | 3,100 | 887 |
2012-04-13 | 890 | 892 | 887 | 890 | 2,900 | 890 |
2012-04-12 | 890 | 899 | 890 | 899 | 400 | 899 |
2012-04-11 | 894 | 903 | 888 | 903 | 6,100 | 903 |
2012-04-10 | 894 | 900 | 891 | 891 | 3,500 | 891 |
2012-04-09 | 900 | 900 | 887 | 887 | 2,200 | 887 |
2012-04-06 | 901 | 901 | 887 | 895 | 4,500 | 895 |
2012-04-05 | 887 | 901 | 886 | 901 | 4,400 | 901 |
2012-04-04 | 900 | 901 | 886 | 886 | 2,600 | 886 |
2012-04-03 | 893 | 900 | 893 | 899 | 5,200 | 899 |
2012-04-02 | 886 | 891 | 886 | 886 | 2,100 | 886 |
2012-03-30 | 885 | 885 | 876 | 883 | 1,800 | 883 |
2012-03-29 | 880 | 881 | 879 | 880 | 1,900 | 880 |
2012-03-28 | 883 | 883 | 869 | 878 | 2,800 | 878 |
2012-03-27 | 878 | 880 | 874 | 875 | 4,900 | 875 |
2012-03-26 | 893 | 893 | 878 | 878 | 5,600 | 878 |
2012-03-23 | 885 | 890 | 878 | 878 | 6,100 | 878 |
2012-03-22 | 888 | 888 | 883 | 885 | 2,100 | 885 |
2012-03-21 | 893 | 893 | 893 | 893 | 200 | 893 |
2012-03-19 | 907 | 907 | 900 | 900 | 3,900 | 900 |
2012-03-16 | 889 | 905 | 889 | 899 | 12,000 | 899 |
2012-03-15 | 900 | 903 | 883 | 889 | 9,700 | 889 |
2012-03-14 | 900 | 903 | 895 | 900 | 4,200 | 900 |
2012-03-13 | 880 | 907 | 880 | 899 | 9,900 | 899 |
2012-03-12 | 877 | 886 | 862 | 873 | 9,200 | 873 |
2012-03-09 | 865 | 870 | 860 | 870 | 5,300 | 870 |
2012-03-08 | 861 | 864 | 860 | 863 | 2,300 | 863 |
2012-03-07 | 853 | 857 | 850 | 857 | 3,000 | 857 |
2012-03-06 | 856 | 860 | 855 | 856 | 2,800 | 856 |
2012-03-05 | 867 | 867 | 855 | 865 | 4,600 | 865 |
2012-03-02 | 862 | 867 | 860 | 867 | 3,100 | 867 |
2012-03-01 | 871 | 871 | 865 | 865 | 3,200 | 865 |
2012-02-29 | 869 | 876 | 867 | 871 | 3,000 | 871 |
2012-02-28 | 873 | 876 | 871 | 873 | 2,000 | 873 |
2012-02-27 | 876 | 876 | 862 | 876 | 9,700 | 876 |
2012-02-24 | 865 | 876 | 861 | 873 | 7,000 | 873 |
2012-02-23 | 872 | 873 | 865 | 865 | 4,100 | 865 |
2012-02-22 | 852 | 869 | 851 | 869 | 6,800 | 869 |
2012-02-21 | 853 | 862 | 853 | 855 | 4,100 | 855 |
2012-02-20 | 863 | 864 | 851 | 853 | 11,200 | 853 |
2012-02-17 | 873 | 873 | 864 | 864 | 8,700 | 864 |
2012-02-16 | 876 | 881 | 870 | 871 | 5,400 | 871 |
2012-02-15 | 873 | 877 | 871 | 872 | 1,700 | 872 |
2012-02-14 | 880 | 880 | 870 | 878 | 4,100 | 878 |
2012-02-13 | 882 | 893 | 880 | 884 | 4,800 | 884 |
2012-02-10 | 888 | 890 | 883 | 887 | 7,700 | 887 |
2012-02-09 | 890 | 903 | 890 | 899 | 4,000 | 899 |
2012-02-08 | 893 | 899 | 890 | 890 | 6,600 | 890 |
2012-02-07 | 910 | 929 | 890 | 900 | 38,700 | 900 |
2012-02-06 | 951 | 969 | 947 | 955 | 6,800 | 955 |
2012-02-03 | 949 | 949 | 939 | 947 | 4,600 | 947 |
2012-02-02 | 948 | 950 | 915 | 938 | 18,600 | 938 |
2012-02-01 | 964 | 964 | 955 | 962 | 2,600 | 962 |
2012-01-31 | 979 | 979 | 969 | 969 | 5,900 | 969 |
2012-01-30 | 968 | 976 | 965 | 968 | 7,300 | 968 |
2012-01-27 | 947 | 964 | 947 | 962 | 6,800 | 962 |
2012-01-26 | 958 | 964 | 951 | 951 | 3,900 | 951 |
2012-01-25 | 945 | 951 | 943 | 951 | 8,700 | 951 |
2012-01-24 | 946 | 946 | 941 | 945 | 2,900 | 945 |
2012-01-23 | 936 | 937 | 934 | 937 | 6,700 | 937 |
2012-01-20 | 938 | 938 | 926 | 936 | 5,800 | 936 |
2012-01-19 | 943 | 943 | 930 | 936 | 2,400 | 936 |
2012-01-18 | 935 | 937 | 929 | 934 | 5,900 | 934 |
2012-01-17 | 933 | 948 | 928 | 936 | 4,200 | 936 |
2012-01-16 | 942 | 943 | 922 | 942 | 2,800 | 942 |
2012-01-13 | 944 | 944 | 926 | 943 | 7,000 | 943 |
2012-01-12 | 951 | 952 | 946 | 949 | 4,800 | 949 |
2012-01-11 | 957 | 962 | 953 | 955 | 2,700 | 955 |
2012-01-10 | 970 | 970 | 957 | 962 | 4,700 | 962 |
2012-01-06 | 954 | 969 | 950 | 969 | 8,100 | 969 |
2012-01-05 | 956 | 960 | 951 | 956 | 2,700 | 956 |
2012-01-04 | 963 | 965 | 956 | 956 | 3,200 | 956 |
分割・併合履歴 : [1989-12-26]1株→1.3株