7963 興研(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,694	1,730	1,692	1,713	47,500	1,713
2014-12-29	1,712	2,049	1,692	1,820	233,000	1,820
2014-12-26	1,717	1,739	1,708	1,712	10,100	1,712
2014-12-25	1,706	1,719	1,698	1,719	18,000	1,719
2014-12-24	1,715	1,716	1,686	1,700	23,900	1,700
2014-12-22	1,703	1,710	1,690	1,698	28,600	1,698
2014-12-19	1,728	1,732	1,705	1,705	9,200	1,705
2014-12-18	1,720	1,728	1,702	1,719	18,900	1,719
2014-12-17	1,700	1,725	1,695	1,719	16,300	1,719
2014-12-16	1,710	1,740	1,697	1,702	17,000	1,702
2014-12-15	1,707	1,715	1,698	1,701	10,400	1,701
2014-12-12	1,721	1,747	1,720	1,722	11,200	1,722
2014-12-11	1,750	1,750	1,715	1,721	18,900	1,721
2014-12-10	1,753	1,780	1,750	1,771	15,800	1,771
2014-12-09	1,811	1,811	1,768	1,787	19,700	1,787
2014-12-08	1,825	1,845	1,805	1,811	11,500	1,811
2014-12-05	1,823	1,849	1,822	1,836	12,900	1,836
2014-12-04	1,870	1,880	1,823	1,849	20,700	1,849
2014-12-03	1,890	1,890	1,860	1,877	19,400	1,877
2014-12-02	1,878	1,900	1,869	1,870	10,900	1,870
2014-12-01	1,936	1,936	1,868	1,878	50,500	1,878
2014-11-28	1,838	1,870	1,830	1,856	34,700	1,856
2014-11-27	1,840	1,869	1,821	1,829	23,500	1,829
2014-11-26	1,811	1,850	1,811	1,841	26,400	1,841
2014-11-25	1,816	1,938	1,800	1,827	64,400	1,827
2014-11-21	1,790	1,800	1,782	1,798	10,900	1,798
2014-11-20	1,781	1,813	1,780	1,809	14,800	1,809
2014-11-19	1,828	1,828	1,777	1,789	16,800	1,789
2014-11-18	1,768	1,840	1,768	1,805	45,100	1,805
2014-11-17	1,785	1,788	1,754	1,762	18,100	1,762
2014-11-14	1,767	1,798	1,750	1,792	29,200	1,792
2014-11-13	1,801	1,802	1,768	1,783	29,300	1,783
2014-11-12	1,816	1,820	1,801	1,802	24,900	1,802
2014-11-11	1,822	1,844	1,810	1,816	19,900	1,816
2014-11-10	1,826	1,835	1,811	1,822	19,700	1,822
2014-11-07	1,824	1,870	1,801	1,820	42,100	1,820
2014-11-06	1,821	1,890	1,815	1,820	49,600	1,820
2014-11-05	1,791	1,868	1,791	1,850	64,400	1,850
2014-11-04	1,767	1,800	1,720	1,791	74,300	1,791
2014-10-31	1,820	1,830	1,767	1,800	70,300	1,800
2014-10-30	1,848	1,889	1,801	1,808	72,800	1,808
2014-10-29	1,868	1,907	1,831	1,860	111,700	1,860
2014-10-28	2,023	2,100	1,900	1,908	273,900	1,908
2014-10-27	1,850	2,280	1,816	1,924	636,500	1,924
2014-10-24	1,692	2,124	1,683	2,020	831,500	2,020
2014-10-23	1,732	1,828	1,715	1,730	199,000	1,730
2014-10-22	1,725	1,742	1,681	1,704	129,300	1,704
2014-10-21	1,801	1,839	1,709	1,778	229,600	1,778
2014-10-20	1,990	2,070	1,840	1,919	299,300	1,919
2014-10-17	2,453	2,504	2,154	2,190	565,000	2,190
2014-10-16	2,500	2,653	2,500	2,653	313,500	2,653
2014-10-15	2,347	2,347	1,860	2,153	597,200	2,153
2014-10-14	2,087	2,197	1,970	2,197	544,000	2,197
2014-10-10	1,739	1,822	1,700	1,797	201,200	1,797
2014-10-09	1,664	1,747	1,625	1,738	95,600	1,738
2014-10-08	1,611	1,690	1,590	1,655	62,100	1,655
2014-10-07	1,601	1,724	1,601	1,626	120,000	1,626
2014-10-06	1,675	1,696	1,560	1,588	113,100	1,588
2014-10-03	1,590	1,760	1,575	1,749	222,900	1,749
2014-10-02	1,560	1,649	1,545	1,570	74,700	1,570
2014-10-01	1,598	1,672	1,581	1,612	69,000	1,612
2014-09-30	1,548	1,590	1,540	1,568	39,000	1,568
2014-09-29	1,681	1,688	1,530	1,532	141,600	1,532
2014-09-26	1,501	1,521	1,501	1,521	9,900	1,521
2014-09-25	1,501	1,518	1,501	1,514	15,800	1,514
2014-09-24	1,491	1,520	1,490	1,519	16,000	1,519
2014-09-22	1,489	1,505	1,480	1,495	21,100	1,495
2014-09-19	1,476	1,498	1,476	1,488	13,400	1,488
2014-09-18	1,500	1,511	1,470	1,476	23,600	1,476
2014-09-17	1,488	1,505	1,487	1,500	10,600	1,500
2014-09-16	1,476	1,492	1,476	1,488	9,200	1,488
2014-09-12	1,480	1,481	1,462	1,476	10,800	1,476
2014-09-11	1,480	1,493	1,466	1,470	14,700	1,470
2014-09-10	1,458	1,512	1,458	1,481	33,200	1,481
2014-09-09	1,424	1,475	1,424	1,458	27,200	1,458
2014-09-08	1,400	1,429	1,392	1,429	10,200	1,429
2014-09-05	1,427	1,432	1,388	1,400	56,400	1,400
2014-09-04	1,443	1,449	1,417	1,427	38,600	1,427
2014-09-03	1,448	1,460	1,436	1,443	24,300	1,443
2014-09-02	1,464	1,465	1,440	1,448	39,600	1,448
2014-09-01	1,478	1,490	1,459	1,465	38,700	1,465
2014-08-29	1,440	1,470	1,438	1,451	26,600	1,451
2014-08-28	1,420	1,470	1,417	1,440	35,400	1,440
2014-08-27	1,440	1,445	1,416	1,419	31,200	1,419
2014-08-26	1,453	1,453	1,392	1,420	73,900	1,420
2014-08-25	1,465	1,483	1,442	1,454	37,200	1,454
2014-08-22	1,479	1,498	1,460	1,465	42,700	1,465
2014-08-21	1,482	1,506	1,477	1,481	23,400	1,481
2014-08-20	1,460	1,506	1,452	1,505	50,600	1,505
2014-08-19	1,512	1,512	1,487	1,500	34,100	1,500
2014-08-18	1,510	1,540	1,497	1,513	68,200	1,513
2014-08-15	1,487	1,501	1,461	1,494	83,200	1,494
2014-08-14	1,622	1,622	1,399	1,489	299,200	1,489
2014-08-13	1,782	1,782	1,580	1,595	198,800	1,595
2014-08-12	1,996	1,997	1,841	1,853	58,300	1,853
2014-08-11	2,064	2,079	1,953	2,060	24,000	2,060
2014-08-08	2,160	2,160	1,980	2,064	44,000	2,064
2014-08-07	2,190	2,228	2,037	2,227	52,700	2,227
2014-08-06	2,100	2,215	2,020	2,166	25,400	2,166
2014-08-05	2,177	2,177	2,145	2,158	6,800	2,158
2014-08-04	2,172	2,289	2,139	2,177	15,800	2,177
2014-08-01	2,170	2,170	2,145	2,166	6,800	2,166
2014-07-31	2,181	2,190	2,160	2,175	12,400	2,175
2014-07-30	2,184	2,187	2,171	2,181	7,000	2,181
2014-07-29	2,187	2,187	2,172	2,184	6,200	2,184
2014-07-28	2,194	2,198	2,160	2,176	6,900	2,176
2014-07-25	2,189	2,197	2,181	2,194	4,600	2,194
2014-07-24	2,200	2,200	2,189	2,193	5,600	2,193
2014-07-23	2,196	2,200	2,180	2,197	5,300	2,197
2014-07-22	2,189	2,200	2,170	2,196	3,500	2,196
2014-07-18	2,198	2,198	2,179	2,188	5,200	2,188
2014-07-17	2,197	2,204	2,170	2,198	11,700	2,198
2014-07-16	2,220	2,232	2,165	2,197	6,300	2,197
2014-07-15	2,220	2,224	2,210	2,223	3,400	2,223
2014-07-14	2,240	2,240	2,195	2,220	4,100	2,220
2014-07-11	2,249	2,320	2,171	2,235	15,300	2,235
2014-07-10	2,249	2,278	2,249	2,250	8,800	2,250
2014-07-09	2,315	2,315	2,192	2,249	29,200	2,249
2014-07-08	2,475	2,475	2,357	2,358	60,600	2,358
2014-07-07	2,583	2,590	2,450	2,478	24,300	2,478
2014-07-04	2,600	2,603	2,555	2,563	10,300	2,563
2014-07-03	2,600	2,605	2,589	2,599	2,000	2,599
2014-07-02	2,600	2,611	2,580	2,590	6,300	2,590
2014-07-01	2,600	2,609	2,588	2,592	2,400	2,592
2014-06-30	2,557	2,588	2,557	2,577	6,000	2,577
2014-06-27	2,600	2,610	2,575	2,585	3,700	2,585
2014-06-26	2,628	2,629	2,600	2,600	1,300	2,600
2014-06-25	2,630	2,640	2,620	2,628	1,300	2,628
2014-06-24	2,650	2,679	2,630	2,634	1,200	2,634
2014-06-23	2,653	2,667	2,625	2,650	6,200	2,650
2014-06-20	2,670	2,673	2,626	2,653	9,100	2,653
2014-06-19	2,679	2,683	2,655	2,667	5,400	2,667
2014-06-18	2,668	2,698	2,653	2,679	8,300	2,679
2014-06-17	2,650	2,676	2,650	2,668	9,600	2,668
2014-06-16	2,674	2,689	2,646	2,646	9,600	2,646
2014-06-13	2,674	2,690	2,656	2,675	11,800	2,675
2014-06-12	2,682	2,708	2,675	2,677	7,900	2,677
2014-06-11	2,675	2,708	2,674	2,682	5,500	2,682
2014-06-10	2,683	2,700	2,674	2,674	15,600	2,674
2014-06-09	2,696	2,724	2,686	2,686	11,800	2,686
2014-06-06	2,697	2,716	2,693	2,695	14,300	2,695
2014-06-05	2,697	2,717	2,697	2,697	8,100	2,697
2014-06-04	2,692	2,698	2,679	2,697	9,400	2,697
2014-06-03	2,680	2,698	2,678	2,692	7,500	2,692
2014-06-02	2,678	2,700	2,678	2,680	7,300	2,680
2014-05-30	2,682	2,684	2,677	2,683	5,500	2,683
2014-05-29	2,682	2,682	2,674	2,682	2,400	2,682
2014-05-28	2,680	2,685	2,674	2,674	8,500	2,674
2014-05-27	2,675	2,685	2,673	2,673	11,600	2,673
2014-05-26	2,659	2,680	2,654	2,675	15,800	2,675
2014-05-23	2,662	2,665	2,652	2,658	11,700	2,658
2014-05-22	2,654	2,670	2,654	2,662	22,600	2,662
2014-05-21	2,669	2,669	2,645	2,646	9,700	2,646
2014-05-20	2,652	2,653	2,530	2,648	20,800	2,648
2014-05-19	2,666	2,670	2,640	2,655	20,900	2,655
2014-05-16	2,669	2,684	2,661	2,666	19,400	2,666
2014-05-15	2,680	2,697	2,673	2,677	30,000	2,677
2014-05-14	2,683	2,690	2,674	2,685	10,300	2,685
2014-05-13	2,675	2,687	2,665	2,683	18,600	2,683
2014-05-12	2,615	2,719	2,449	2,677	22,000	2,677
2014-05-09	2,715	2,715	2,550	2,615	18,500	2,615
2014-05-08	2,749	2,750	2,713	2,716	9,800	2,716
2014-05-07	2,749	2,752	2,731	2,741	11,400	2,741
2014-05-02	2,754	2,754	2,730	2,750	7,000	2,750
2014-05-01	2,758	2,760	2,737	2,752	8,300	2,752
2014-04-30	2,757	2,760	2,740	2,753	7,300	2,753
2014-04-28	2,756	2,759	2,700	2,757	8,700	2,757
2014-04-25	2,767	2,768	2,730	2,759	9,400	2,759
2014-04-24	2,769	2,790	2,721	2,724	32,900	2,724
2014-04-23	2,766	2,770	2,750	2,765	18,200	2,765
2014-04-22	2,774	2,775	2,647	2,767	19,300	2,767
2014-04-21	2,779	2,779	2,760	2,775	4,500	2,775
2014-04-18	2,790	2,794	2,752	2,779	19,900	2,779
2014-04-17	2,797	2,797	2,774	2,790	16,500	2,790
2014-04-16	2,799	2,800	2,780	2,797	6,800	2,797
2014-04-15	2,810	2,825	2,780	2,799	7,700	2,799
2014-04-14	2,805	2,849	2,800	2,810	33,000	2,810
2014-04-11	2,770	2,770	2,758	2,766	5,500	2,766
2014-04-10	2,772	2,773	2,753	2,770	11,300	2,770
2014-04-09	2,773	2,780	2,751	2,762	43,900	2,762
2014-04-08	2,775	2,775	2,760	2,773	20,600	2,773
2014-04-07	2,767	2,775	2,761	2,775	10,200	2,775
2014-04-04	2,770	2,770	2,731	2,767	19,600	2,767
2014-04-03	2,774	2,774	2,757	2,770	22,600	2,770
2014-04-02	2,779	2,779	2,754	2,772	31,100	2,772
2014-04-01	2,778	2,778	2,750	2,760	70,400	2,760
2014-03-31	2,772	2,772	2,740	2,765	28,100	2,765
2014-03-28	2,776	2,776	2,731	2,772	6,100	2,772
2014-03-27	2,776	2,779	2,735	2,745	11,600	2,745
2014-03-26	2,779	2,779	2,726	2,776	29,200	2,776
2014-03-25	2,770	2,779	2,748	2,772	8,900	2,772
2014-03-24	2,770	2,794	2,760	2,773	14,200	2,773
2014-03-20	2,774	2,780	2,725	2,770	12,500	2,770
2014-03-19	2,769	2,788	2,760	2,769	16,200	2,769
2014-03-18	2,759	2,759	2,718	2,745	26,800	2,745
2014-03-17	2,749	2,780	2,713	2,713	10,400	2,713
2014-03-14	2,781	2,787	2,706	2,760	13,600	2,760
2014-03-13	2,794	2,794	2,743	2,786	13,000	2,786
2014-03-12	2,814	2,814	2,774	2,794	7,400	2,794
2014-03-11	2,817	2,817	2,790	2,810	3,700	2,810
2014-03-10	2,816	2,819	2,770	2,815	3,700	2,815
2014-03-07	2,820	2,822	2,801	2,817	4,300	2,817
2014-03-06	2,787	2,830	2,765	2,820	9,200	2,820
2014-03-05	2,789	2,789	2,750	2,786	11,300	2,786
2014-03-04	2,795	2,795	2,766	2,790	23,800	2,790
2014-03-03	2,759	2,796	2,695	2,793	13,000	2,793
2014-02-28	2,840	2,845	2,790	2,809	19,200	2,809
2014-02-27	2,816	2,860	2,760	2,829	64,300	2,829
2014-02-26	2,688	2,800	2,660	2,800	43,100	2,800
2014-02-25	2,703	2,703	2,600	2,689	7,200	2,689
2014-02-24	2,700	2,704	2,682	2,699	8,900	2,699
2014-02-21	2,703	2,703	2,675	2,690	9,300	2,690
2014-02-20	2,704	2,704	2,680	2,694	1,600	2,694
2014-02-19	2,708	2,708	2,693	2,700	1,600	2,700
2014-02-18	2,706	2,716	2,692	2,709	1,400	2,709
2014-02-17	2,716	2,716	2,669	2,706	2,500	2,706
2014-02-14	2,717	2,717	2,601	2,688	9,200	2,688
2014-02-13	2,715	2,739	2,662	2,718	7,500	2,718
2014-02-12	2,700	2,720	2,669	2,715	5,100	2,715
2014-02-10	2,715	2,748	2,715	2,723	8,600	2,723
2014-02-07	2,698	2,720	2,672	2,712	7,000	2,712
2014-02-06	2,700	2,719	2,653	2,698	6,900	2,698
2014-02-05	2,720	2,720	2,600	2,693	10,100	2,693
2014-02-04	2,525	2,720	2,352	2,720	16,000	2,720
2014-02-03	2,700	2,731	2,592	2,650	14,300	2,650
2014-01-31	2,769	2,769	2,671	2,737	7,200	2,737
2014-01-30	2,778	2,778	2,701	2,739	10,900	2,739
2014-01-29	2,782	2,782	2,755	2,776	9,300	2,776
2014-01-28	2,776	2,779	2,727	2,746	8,700	2,746
2014-01-27	2,690	2,759	2,626	2,626	9,400	2,626
2014-01-24	2,800	2,800	2,774	2,782	2,900	2,782
2014-01-23	2,816	2,817	2,790	2,812	7,400	2,812
2014-01-22	2,809	2,817	2,800	2,816	4,000	2,816
2014-01-21	2,808	2,820	2,773	2,809	4,400	2,809
2014-01-20	2,820	2,830	2,719	2,807	9,600	2,807
2014-01-17	2,820	2,829	2,805	2,808	9,200	2,808
2014-01-16	2,820	2,820	2,805	2,811	4,900	2,811
2014-01-15	2,820	2,820	2,801	2,813	3,900	2,813
2014-01-14	2,770	2,829	2,770	2,800	7,500	2,800
2014-01-10	2,792	2,795	2,771	2,795	8,200	2,795
2014-01-09	2,755	2,790	2,755	2,785	7,400	2,785
2014-01-08	2,790	2,790	2,755	2,755	5,400	2,755
2014-01-07	2,761	2,790	2,752	2,790	10,800	2,790
2014-01-06	2,772	2,792	2,762	2,790	7,100	2,790

分割・併合履歴： [1989-12-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31