7963 興研(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,228	2,233	2,210	2,225	14,600	2,225
2017-12-28	2,173	2,240	2,163	2,228	29,600	2,228
2017-12-27	2,145	2,183	2,145	2,175	11,700	2,175
2017-12-26	2,153	2,159	2,144	2,157	12,600	2,157
2017-12-25	2,165	2,172	2,150	2,152	17,300	2,152
2017-12-22	2,196	2,196	2,145	2,172	19,500	2,172
2017-12-21	2,237	2,239	2,191	2,199	15,700	2,199
2017-12-20	2,122	2,229	2,121	2,212	39,700	2,212
2017-12-19	2,161	2,161	2,128	2,138	13,000	2,138
2017-12-18	2,213	2,213	2,151	2,169	14,500	2,169
2017-12-15	2,216	2,225	2,191	2,191	9,800	2,191
2017-12-14	2,215	2,220	2,192	2,216	9,100	2,216
2017-12-13	2,277	2,278	2,207	2,207	29,300	2,207
2017-12-12	2,273	2,290	2,233	2,277	29,400	2,277
2017-12-11	2,221	2,297	2,212	2,269	49,900	2,269
2017-12-08	2,177	2,189	2,160	2,189	12,500	2,189
2017-12-07	2,202	2,202	2,155	2,176	17,800	2,176
2017-12-06	2,203	2,209	2,172	2,200	28,400	2,200
2017-12-05	2,201	2,243	2,185	2,203	24,000	2,203
2017-12-04	2,162	2,235	2,135	2,234	56,800	2,234
2017-12-01	2,154	2,166	2,131	2,131	18,300	2,131
2017-11-30	2,155	2,155	2,133	2,133	17,400	2,133
2017-11-29	2,175	2,207	2,150	2,160	52,200	2,160
2017-11-28	2,147	2,220	2,133	2,173	55,600	2,173
2017-11-27	2,131	2,148	2,117	2,123	19,300	2,123
2017-11-24	2,117	2,123	2,102	2,122	8,700	2,122
2017-11-22	2,106	2,122	2,097	2,121	16,200	2,121
2017-11-21	2,121	2,129	2,071	2,104	33,900	2,104
2017-11-20	2,080	2,082	2,051	2,051	4,600	2,051
2017-11-17	2,036	2,074	2,029	2,070	10,700	2,070
2017-11-16	1,975	2,039	1,975	2,024	17,400	2,024
2017-11-15	2,030	2,045	1,985	2,007	29,100	2,007
2017-11-13	2,127	2,149	2,107	2,107	21,300	2,107
2017-11-10	2,106	2,157	2,106	2,125	28,200	2,125
2017-11-09	2,127	2,130	2,103	2,115	36,600	2,115
2017-11-08	2,120	2,130	2,108	2,126	25,700	2,126
2017-11-07	2,135	2,139	2,103	2,135	41,500	2,135
2017-11-06	2,129	2,148	2,117	2,145	22,000	2,145
2017-11-02	2,121	2,148	2,103	2,125	22,800	2,125
2017-11-01	2,122	2,122	2,095	2,100	22,000	2,100
2017-10-31	2,130	2,155	2,091	2,096	38,500	2,096
2017-10-30	2,150	2,183	2,122	2,128	55,400	2,128
2017-10-27	2,116	2,147	2,102	2,147	58,000	2,147
2017-10-26	2,075	2,209	2,075	2,127	196,800	2,127
2017-10-25	2,123	2,123	2,063	2,066	49,000	2,066
2017-10-24	2,133	2,136	2,090	2,106	47,500	2,106
2017-10-23	2,122	2,130	2,080	2,118	65,600	2,118
2017-10-20	2,236	2,248	2,120	2,153	158,200	2,153
2017-10-19	2,205	2,320	2,164	2,228	343,500	2,228
2017-10-18	2,545	2,608	2,162	2,221	1,031,200	2,221
2017-10-17	2,280	2,602	2,140	2,525	1,632,900	2,525
2017-10-16	2,030	2,435	2,027	2,240	719,100	2,240
2017-10-13	2,033	2,037	2,002	2,007	20,400	2,007
2017-10-12	2,010	2,043	1,999	2,043	17,500	2,043
2017-10-11	2,064	2,064	1,992	2,010	35,900	2,010
2017-10-10	2,024	2,050	2,024	2,050	45,600	2,050
2017-10-06	2,028	2,066	2,008	2,012	101,700	2,012
2017-10-05	2,030	2,030	1,989	2,008	30,500	2,008
2017-10-04	2,059	2,059	1,964	2,020	101,600	2,020
2017-10-03	1,955	1,970	1,941	1,970	13,300	1,970
2017-10-02	1,982	1,985	1,937	1,951	20,700	1,951
2017-09-29	1,940	1,979	1,930	1,979	44,000	1,979
2017-09-28	1,965	1,965	1,929	1,932	27,200	1,932
2017-09-27	1,968	1,980	1,966	1,972	13,300	1,972
2017-09-26	2,000	2,000	1,961	1,978	27,000	1,978
2017-09-25	1,999	2,000	1,936	1,980	80,400	1,980
2017-09-22	1,905	1,952	1,900	1,952	67,400	1,952
2017-09-21	1,880	1,890	1,861	1,884	13,300	1,884
2017-09-20	1,870	1,884	1,855	1,884	20,100	1,884
2017-09-19	1,869	1,869	1,853	1,853	35,900	1,853
2017-09-15	1,957	1,970	1,881	1,888	49,300	1,888
2017-09-14	1,919	1,973	1,901	1,933	65,900	1,933
2017-09-13	1,867	1,915	1,865	1,915	23,300	1,915
2017-09-12	1,904	1,904	1,871	1,874	36,300	1,874
2017-09-11	1,898	1,916	1,880	1,905	38,900	1,905
2017-09-08	1,913	1,957	1,905	1,914	64,100	1,914
2017-09-07	1,905	1,935	1,865	1,918	91,700	1,918
2017-09-06	2,045	2,222	1,890	1,934	523,600	1,934
2017-09-05	1,891	2,000	1,880	1,990	220,000	1,990
2017-09-04	1,890	1,916	1,860	1,879	99,700	1,879
2017-09-01	1,880	1,880	1,841	1,859	15,700	1,859
2017-08-31	1,838	1,890	1,830	1,870	22,200	1,870
2017-08-30	1,823	1,842	1,820	1,840	20,000	1,840
2017-08-29	1,899	1,914	1,825	1,830	95,600	1,830
2017-08-28	1,825	1,826	1,806	1,826	14,300	1,826
2017-08-25	1,813	1,826	1,805	1,826	8,600	1,826
2017-08-24	1,807	1,819	1,807	1,812	6,300	1,812
2017-08-23	1,802	1,823	1,801	1,820	14,100	1,820
2017-08-22	1,832	1,846	1,801	1,813	15,100	1,813
2017-08-21	1,839	1,850	1,815	1,837	40,600	1,837
2017-08-18	1,819	1,829	1,800	1,819	24,300	1,819
2017-08-17	1,785	1,810	1,785	1,809	21,500	1,809
2017-08-16	1,773	1,794	1,761	1,791	33,200	1,791
2017-08-15	1,832	1,850	1,780	1,804	120,600	1,804
2017-08-14	1,887	1,916	1,849	1,909	193,500	1,909
2017-08-10	1,814	1,848	1,808	1,831	76,900	1,831
2017-08-09	1,769	1,823	1,769	1,814	131,500	1,814
2017-08-08	1,740	1,768	1,740	1,765	23,700	1,765
2017-08-07	1,734	1,743	1,727	1,736	15,900	1,736
2017-08-04	1,733	1,734	1,722	1,729	4,700	1,729
2017-08-03	1,727	1,736	1,711	1,736	10,600	1,736
2017-08-02	1,721	1,730	1,717	1,727	7,900	1,727
2017-08-01	1,720	1,731	1,709	1,721	9,800	1,721
2017-07-31	1,726	1,726	1,714	1,714	10,200	1,714
2017-07-28	1,725	1,725	1,718	1,718	8,500	1,718
2017-07-27	1,745	1,745	1,713	1,733	10,500	1,733
2017-07-26	1,731	1,741	1,724	1,739	11,500	1,739
2017-07-25	1,715	1,736	1,710	1,736	10,000	1,736
2017-07-24	1,725	1,725	1,709	1,709	9,700	1,709
2017-07-21	1,723	1,731	1,717	1,725	22,300	1,725
2017-07-20	1,730	1,743	1,726	1,737	6,500	1,737
2017-07-19	1,741	1,742	1,723	1,731	16,600	1,731
2017-07-18	1,747	1,753	1,741	1,741	14,500	1,741
2017-07-14	1,772	1,774	1,743	1,745	12,900	1,745
2017-07-13	1,784	1,797	1,769	1,780	16,700	1,780
2017-07-12	1,755	1,780	1,743	1,776	25,800	1,776
2017-07-11	1,760	1,762	1,736	1,756	9,800	1,756
2017-07-10	1,749	1,759	1,735	1,758	15,400	1,758
2017-07-07	1,768	1,768	1,738	1,739	15,200	1,739
2017-07-06	1,760	1,780	1,751	1,763	19,200	1,763
2017-07-05	1,780	1,783	1,735	1,755	68,400	1,755
2017-07-04	1,730	1,791	1,713	1,785	79,300	1,785
2017-07-03	1,732	1,732	1,712	1,727	3,300	1,727
2017-06-30	1,730	1,730	1,720	1,721	5,500	1,721
2017-06-29	1,713	1,735	1,705	1,732	11,100	1,732
2017-06-28	1,723	1,723	1,715	1,719	3,800	1,719
2017-06-27	1,715	1,723	1,712	1,723	7,600	1,723
2017-06-26	1,715	1,715	1,704	1,713	5,200	1,713
2017-06-23	1,737	1,737	1,710	1,714	7,500	1,714
2017-06-22	1,744	1,747	1,720	1,729	19,500	1,729
2017-06-21	1,713	1,732	1,703	1,727	20,500	1,727
2017-06-20	1,703	1,714	1,695	1,703	8,600	1,703
2017-06-19	1,697	1,705	1,696	1,699	5,700	1,699
2017-06-16	1,715	1,715	1,696	1,696	9,200	1,696
2017-06-15	1,702	1,719	1,700	1,716	6,900	1,716
2017-06-14	1,702	1,724	1,700	1,703	9,800	1,703
2017-06-13	1,706	1,714	1,700	1,701	9,000	1,701
2017-06-12	1,708	1,713	1,701	1,712	4,700	1,712
2017-06-09	1,712	1,718	1,708	1,708	5,800	1,708
2017-06-08	1,716	1,726	1,706	1,713	7,500	1,713
2017-06-07	1,701	1,715	1,701	1,715	4,000	1,715
2017-06-06	1,715	1,717	1,702	1,702	8,400	1,702
2017-06-05	1,703	1,712	1,702	1,712	10,800	1,712
2017-06-02	1,699	1,704	1,697	1,703	10,500	1,703
2017-06-01	1,696	1,708	1,695	1,699	11,300	1,699
2017-05-31	1,705	1,710	1,696	1,703	14,800	1,703
2017-05-30	1,706	1,706	1,700	1,702	10,600	1,702
2017-05-29	1,729	1,737	1,701	1,710	25,700	1,710
2017-05-26	1,704	1,710	1,697	1,704	18,300	1,704
2017-05-25	1,705	1,708	1,700	1,705	8,500	1,705
2017-05-24	1,711	1,721	1,698	1,701	30,600	1,701
2017-05-23	1,716	1,724	1,702	1,724	31,900	1,724
2017-05-22	1,742	1,742	1,701	1,711	20,900	1,711
2017-05-19	1,717	1,727	1,702	1,704	22,700	1,704
2017-05-18	1,705	1,748	1,705	1,716	26,900	1,716
2017-05-17	1,725	1,728	1,715	1,718	6,700	1,718
2017-05-16	1,735	1,744	1,721	1,723	14,400	1,723
2017-05-15	1,749	1,770	1,729	1,749	59,400	1,749
2017-05-12	1,728	1,730	1,705	1,714	25,300	1,714
2017-05-11	1,731	1,739	1,721	1,728	22,000	1,728
2017-05-10	1,750	1,750	1,723	1,728	39,400	1,728
2017-05-09	1,738	1,750	1,722	1,722	35,900	1,722
2017-05-08	1,770	1,770	1,731	1,736	55,200	1,736
2017-05-02	1,760	1,780	1,751	1,765	51,500	1,765
2017-05-01	1,800	1,825	1,780	1,805	40,200	1,805
2017-04-28	1,749	1,820	1,747	1,778	80,200	1,778
2017-04-27	1,736	1,755	1,732	1,750	38,100	1,750
2017-04-26	1,764	1,764	1,709	1,721	124,600	1,721
2017-04-25	1,835	1,847	1,781	1,783	126,600	1,783
2017-04-24	1,890	1,970	1,861	1,878	321,500	1,878
2017-04-21	1,862	1,862	1,819	1,836	57,600	1,836
2017-04-20	1,830	1,850	1,817	1,841	52,300	1,841
2017-04-19	1,870	1,870	1,830	1,833	75,500	1,833
2017-04-18	1,856	1,911	1,850	1,871	160,400	1,871
2017-04-17	1,886	1,941	1,833	1,894	270,100	1,894
2017-04-14	1,948	2,057	1,812	1,915	935,000	1,915
2017-04-13	1,960	2,075	1,811	1,870	1,645,500	1,870
2017-04-12	1,959	2,309	1,958	2,305	1,741,800	2,305
2017-04-11	1,845	1,959	1,810	1,910	401,200	1,910
2017-04-10	1,748	1,845	1,747	1,808	169,000	1,808
2017-04-07	1,805	1,819	1,718	1,740	173,800	1,740
2017-04-06	1,692	1,808	1,692	1,785	163,300	1,785
2017-04-05	1,740	1,741	1,669	1,682	41,900	1,682
2017-04-04	1,635	1,737	1,632	1,716	50,500	1,716
2017-04-03	1,644	1,644	1,631	1,632	1,400	1,632
2017-03-31	1,616	1,644	1,616	1,639	2,500	1,639
2017-03-30	1,610	1,644	1,602	1,632	4,500	1,632
2017-03-29	1,626	1,626	1,614	1,620	3,200	1,620
2017-03-28	1,648	1,655	1,630	1,638	3,800	1,638
2017-03-27	1,649	1,659	1,636	1,648	8,200	1,648
2017-03-24	1,637	1,649	1,624	1,641	2,100	1,641
2017-03-23	1,626	1,635	1,624	1,626	2,400	1,626
2017-03-22	1,624	1,635	1,614	1,625	7,800	1,625
2017-03-21	1,665	1,665	1,636	1,660	3,200	1,660
2017-03-17	1,625	1,660	1,625	1,660	4,300	1,660
2017-03-16	1,620	1,650	1,617	1,622	5,300	1,622
2017-03-15	1,635	1,659	1,620	1,620	8,300	1,620
2017-03-14	1,665	1,665	1,651	1,657	2,200	1,657
2017-03-13	1,660	1,670	1,635	1,664	3,700	1,664
2017-03-10	1,658	1,669	1,652	1,664	5,600	1,664
2017-03-09	1,648	1,660	1,645	1,651	6,300	1,651
2017-03-08	1,646	1,655	1,640	1,640	6,800	1,640
2017-03-07	1,653	1,653	1,632	1,638	6,600	1,638
2017-03-06	1,650	1,692	1,650	1,653	14,500	1,653
2017-03-03	1,599	1,642	1,599	1,642	16,400	1,642
2017-03-02	1,596	1,613	1,596	1,599	2,100	1,599
2017-03-01	1,602	1,610	1,587	1,595	7,900	1,595
2017-02-28	1,594	1,610	1,583	1,595	12,400	1,595
2017-02-27	1,590	1,590	1,585	1,590	3,400	1,590
2017-02-24	1,568	1,593	1,568	1,582	1,800	1,582
2017-02-23	1,595	1,598	1,566	1,573	4,800	1,573
2017-02-22	1,590	1,592	1,585	1,592	2,500	1,592
2017-02-21	1,580	1,590	1,577	1,590	4,200	1,590
2017-02-20	1,575	1,581	1,567	1,581	2,900	1,581
2017-02-17	1,586	1,587	1,584	1,586	1,100	1,586
2017-02-16	1,589	1,589	1,580	1,581	3,200	1,581
2017-02-15	1,572	1,589	1,572	1,588	2,300	1,588
2017-02-14	1,590	1,590	1,572	1,575	1,500	1,575
2017-02-13	1,595	1,595	1,571	1,590	4,800	1,590
2017-02-10	1,590	1,598	1,578	1,598	3,000	1,598
2017-02-09	1,585	1,589	1,580	1,589	2,500	1,589
2017-02-08	1,585	1,586	1,584	1,584	500	1,584
2017-02-07	1,590	1,590	1,576	1,581	3,300	1,581
2017-02-06	1,577	1,585	1,577	1,585	2,600	1,585
2017-02-03	1,580	1,585	1,575	1,577	5,000	1,577
2017-02-02	1,601	1,601	1,584	1,585	4,000	1,585
2017-02-01	1,599	1,605	1,591	1,600	5,600	1,600
2017-01-31	1,596	1,598	1,587	1,597	2,900	1,597
2017-01-30	1,596	1,600	1,594	1,597	4,100	1,597
2017-01-27	1,584	1,585	1,580	1,582	2,500	1,582
2017-01-26	1,605	1,605	1,564	1,583	4,600	1,583
2017-01-25	1,562	1,566	1,561	1,565	1,900	1,565
2017-01-24	1,564	1,564	1,559	1,559	1,800	1,559
2017-01-23	1,566	1,575	1,561	1,564	3,400	1,564
2017-01-20	1,572	1,576	1,561	1,562	5,400	1,562
2017-01-19	1,568	1,568	1,559	1,563	1,200	1,563
2017-01-18	1,562	1,570	1,558	1,558	1,300	1,558
2017-01-17	1,575	1,575	1,571	1,572	2,100	1,572
2017-01-16	1,575	1,579	1,572	1,579	1,400	1,579
2017-01-13	1,563	1,580	1,563	1,571	1,400	1,571
2017-01-12	1,585	1,585	1,564	1,576	5,300	1,576
2017-01-11	1,585	1,585	1,573	1,585	1,700	1,585
2017-01-10	1,588	1,588	1,545	1,577	10,600	1,577
2017-01-06	1,583	1,589	1,574	1,589	600	1,589
2017-01-05	1,587	1,587	1,571	1,583	2,400	1,583
2017-01-04	1,585	1,585	1,570	1,570	1,200	1,570

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