1. HOME >
  2. 株価時系列 >
  3. 7963 >
  4. 2019年

7963 興研(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3541,3561,3431,3541,6001,354
2019-12-271,3621,3621,3501,3543,0001,354
2019-12-261,3511,3621,3501,3598,1001,359
2019-12-251,3541,3621,3511,3535,8001,353
2019-12-241,3571,3581,3501,3531,5001,353
2019-12-231,3501,3581,3401,35616,2001,356
2019-12-201,3511,3601,3501,3525,1001,352
2019-12-191,3541,3591,3511,3518,0001,351
2019-12-181,3511,3581,3511,3531,9001,353
2019-12-171,3631,3651,3501,3514,8001,351
2019-12-161,3581,3631,3581,3634,4001,363
2019-12-131,3641,3641,3521,3585,5001,358
2019-12-121,3581,3601,3561,3592,5001,359
2019-12-111,3581,3601,3561,3562,4001,356
2019-12-101,3631,3681,3571,3634,2001,363
2019-12-091,3501,3741,3501,3734,2001,373
2019-12-061,3361,3491,3331,3453,3001,345
2019-12-051,3251,3471,3251,3373,2001,337
2019-12-041,3091,3251,3091,3252,7001,325
2019-12-031,3121,3121,3041,3091,8001,309
2019-12-021,3151,3151,3041,3092,6001,309
2019-11-291,3151,3171,3081,3082,3001,308
2019-11-281,3131,3151,3121,3149001,314
2019-11-271,3401,3401,3111,3221,7001,322
2019-11-261,3551,3551,3401,3403,3001,340
2019-11-251,3691,3691,3411,3414,0001,341
2019-11-221,3321,3701,3321,3696,2001,369
2019-11-211,3251,3301,3201,3201,7001,320
2019-11-201,3231,3321,3231,3271,6001,327
2019-11-191,3181,3191,3151,3199001,319
2019-11-181,3201,3201,3031,3152,7001,315
2019-11-151,3421,3421,3021,3083,3001,308
2019-11-141,3131,3471,3101,33013,1001,330
2019-11-131,2981,2981,2971,2979001,297
2019-11-121,3021,3021,2981,2981,2001,298
2019-11-111,2981,3011,2961,3001,1001,300
2019-11-081,3001,3081,3001,3001,6001,300
2019-11-071,3051,3081,3001,3021,5001,302
2019-11-061,2941,3001,2941,3009001,300
2019-11-051,3111,3111,2911,2952,5001,295
2019-11-011,2981,2991,2981,2996001,299
2019-10-311,2951,2951,2941,2951,3001,295
2019-10-301,2921,2921,2921,2921001,292
2019-10-291,2881,2941,2881,2921,3001,292
2019-10-281,2971,2971,2881,2882,5001,288
2019-10-251,2901,2921,2891,2891,4001,289
2019-10-241,2961,2961,2881,2881,0001,288
2019-10-231,2891,2891,2891,2897001,289
2019-10-211,2841,3011,2841,2892,2001,289
2019-10-181,2951,2951,2951,2952001,295
2019-10-171,2931,2951,2931,2952001,295
2019-10-161,2991,3021,2961,3002,8001,300
2019-10-151,2991,3001,2971,2971,2001,297
2019-10-11---1,286-1,286
2019-10-101,2851,2901,2851,2864001,286
2019-10-091,2831,2951,2831,2851,3001,285
2019-10-081,2851,2851,2821,2824001,282
2019-10-071,2881,2951,2881,2885001,288
2019-10-041,2881,2881,2881,2881001,288
2019-10-031,2941,3011,2851,2851,3001,285
2019-10-021,2861,3031,2821,2941,3001,294
2019-10-011,2811,3041,2811,2868001,286
2019-09-301,3161,3161,2941,3091,1001,309
2019-09-271,2911,2911,2771,2905001,290
2019-09-261,2931,2931,2931,2932,7001,293
2019-09-251,2811,3201,2711,2933,8001,293
2019-09-241,2701,2801,2701,2801,0001,280
2019-09-201,2761,2761,2691,2701,3001,270
2019-09-191,2831,2831,2761,2765001,276
2019-09-181,2801,2801,2701,2781,0001,278
2019-09-171,2811,2811,2651,2781,8001,278
2019-09-13---1,281-1,281
2019-09-121,2771,2811,2771,2811,3001,281
2019-09-111,2791,2791,2771,2772001,277
2019-09-101,2671,2811,2671,2726001,272
2019-09-091,2661,2691,2661,2694001,269
2019-09-061,2701,2701,2701,2701,0001,270
2019-09-051,2801,2801,2721,2732,2001,273
2019-09-041,2751,2761,2751,2762001,276
2019-09-031,2831,2881,2831,2871,3001,287
2019-09-021,2701,2841,2701,2841,1001,284
2019-08-301,2801,2841,2801,2843001,284
2019-08-291,2751,2751,2751,2751001,275
2019-08-281,2871,2871,2871,2873001,287
2019-08-271,2781,2781,2711,2716001,271
2019-08-261,2891,2891,2751,2781,8001,278
2019-08-231,2961,2991,2751,2832,3001,283
2019-08-221,2751,2751,2751,2754001,275
2019-08-211,2801,2801,2751,2756001,275
2019-08-201,2701,2711,2701,2706001,270
2019-08-191,2671,2801,2671,2794001,279
2019-08-161,2751,2751,2751,2751001,275
2019-08-151,2761,2801,2691,2701,3001,270
2019-08-141,2701,2731,2701,2731,1001,273
2019-08-131,2801,2941,2781,2781,1001,278
2019-08-091,2851,2851,2781,2781,2001,278
2019-08-081,2971,2971,2801,2851,0001,285
2019-08-071,2751,2891,2751,2821,5001,282
2019-08-061,2841,2851,2601,2781,7001,278
2019-08-051,3121,3121,2871,2873,3001,287
2019-08-021,2941,2941,2901,2901,1001,290
2019-08-01---1,296-1,296
2019-07-311,2941,3071,2941,2961,7001,296
2019-07-301,3001,3001,3001,3001001,300
2019-07-291,2981,2981,2981,2981001,298
2019-07-261,3041,3051,2931,2932,0001,293
2019-07-251,3081,3081,2941,3052,5001,305
2019-07-241,2971,3041,2961,3035001,303
2019-07-231,3101,3101,2971,2974001,297
2019-07-221,3101,3131,3031,3131,0001,313
2019-07-191,3051,3191,3051,3141,7001,314
2019-07-181,3091,3251,2901,2998,4001,299
2019-07-171,2991,2991,2981,2982001,298
2019-07-161,2851,2871,2851,2855001,285
2019-07-121,2831,2831,2831,2831001,283
2019-07-111,2861,2871,2821,2831,9001,283
2019-07-101,2901,2901,2851,2856001,285
2019-07-091,3091,3091,2761,3051,8001,305
2019-07-081,3011,3141,2991,3091,5001,309
2019-07-051,2991,3001,2991,3004001,300
2019-07-041,2881,2991,2881,2993001,299
2019-07-031,2951,2951,2951,2957001,295
2019-07-021,2891,2891,2891,2895001,289
2019-07-011,2801,2961,2801,2823001,282
2019-06-281,2861,2861,2821,2821,1001,282
2019-06-271,2851,2851,2841,2842001,284
2019-06-261,3051,3311,2881,2892,2001,289
2019-06-251,3161,3161,2951,2955,4001,295
2019-06-241,2901,2951,2861,2881,7001,288
2019-06-211,2971,3001,2901,2907001,290
2019-06-201,2991,2991,2971,2973001,297
2019-06-191,2841,2911,2841,2916001,291
2019-06-181,2901,3051,2901,2958001,295
2019-06-171,2981,2981,2861,2972,6001,297
2019-06-141,2921,3061,2921,2982,0001,298
2019-06-131,2881,3141,2881,3042,3001,304
2019-06-121,3001,3261,2961,2964,2001,296
2019-06-111,2901,2901,2851,2852001,285
2019-06-101,2991,2991,2991,2991001,299
2019-06-071,2941,2941,2871,2874001,287
2019-06-061,2961,2961,2961,2962001,296
2019-06-051,2821,2961,2811,2967001,296
2019-06-041,2771,2801,2771,2803001,280
2019-06-031,2981,2981,2951,2952001,295
2019-05-311,3051,3081,2961,3087001,308
2019-05-301,3171,3171,3171,3171001,317
2019-05-291,2891,2921,2811,2911,4001,291
2019-05-281,3031,3151,3031,3137001,313
2019-05-271,3181,3231,2661,3211,7001,321
2019-05-241,3011,3161,3001,3161,0001,316
2019-05-231,3151,3151,3031,3037001,303
2019-05-221,3041,3241,3041,3121,7001,312
2019-05-211,3151,3281,3101,3192,5001,319
2019-05-201,3151,3221,3131,3218001,321
2019-05-171,3111,3201,3111,3161,9001,316
2019-05-161,3441,3441,2931,3152,1001,315
2019-05-151,3471,3471,3451,3453001,345
2019-05-141,3331,3431,3261,3436001,343
2019-05-131,3501,3531,3261,3531,9001,353
2019-05-101,3331,3441,3251,3428001,342
2019-05-091,3431,3431,3251,3331,9001,333
2019-05-081,3551,3551,3251,3503,2001,350
2019-05-071,3591,3851,3401,3402,7001,340
2019-04-261,3541,3581,3401,3584,5001,358
2019-04-251,3301,3391,3301,3396001,339
2019-04-241,3441,3441,3261,3261,0001,326
2019-04-231,3271,3371,3221,3221,9001,322
2019-04-221,3401,3451,3241,3253,6001,325
2019-04-191,3431,3551,3401,3551,0001,355
2019-04-181,3661,3661,3501,3501,8001,350
2019-04-171,3591,3641,3501,3501,4001,350
2019-04-161,3571,3571,3521,3523001,352
2019-04-151,3381,3561,3381,3401,6001,340
2019-04-121,3641,3661,3441,3441,0001,344
2019-04-111,3701,3701,3411,3481,5001,348
2019-04-101,3661,3741,3601,3711,3001,371
2019-04-091,3621,3751,3621,3745001,374
2019-04-081,3851,3951,3501,3721,3001,372
2019-04-051,3611,3771,3611,3737001,373
2019-04-041,3451,3741,3411,3521,8001,352
2019-04-031,3511,3771,3461,3741,8001,374
2019-04-021,3631,3651,3381,3511,4001,351
2019-04-011,3561,3771,3391,3521,8001,352
2019-03-291,3521,3561,3371,3551,1001,355
2019-03-281,3371,3561,3361,3521,6001,352
2019-03-271,3371,3481,3361,3371,7001,337
2019-03-261,3411,3601,3341,3352,4001,335
2019-03-251,3811,3811,3341,3413,7001,341
2019-03-221,3631,3791,3401,3512,8001,351
2019-03-201,3881,3991,3621,3622,9001,362
2019-03-191,4111,4281,3801,3872,6001,387
2019-03-181,4331,4371,4111,4204,0001,420
2019-03-151,3651,4351,3511,4338,1001,433
2019-03-141,3861,3971,3611,3631,6001,363
2019-03-131,3881,3971,3721,3853,1001,385
2019-03-121,4511,4541,3631,39111,5001,391
2019-03-111,4101,4381,4001,43610,8001,436
2019-03-081,3701,3981,3621,39810,0001,398
2019-03-071,3491,3801,3491,3655,8001,365
2019-03-061,3221,3691,3221,34512,3001,345
2019-03-051,3101,3221,3101,3221,0001,322
2019-03-041,3061,3291,3001,3002,7001,300
2019-03-011,3151,3341,3151,3322,1001,332
2019-02-281,3111,3211,3101,3151,9001,315
2019-02-271,3091,3181,3051,3101,8001,310
2019-02-261,3091,3091,2981,3092,7001,309
2019-02-251,2981,2991,2631,2981,7001,298
2019-02-221,2631,3001,2631,3002,8001,300
2019-02-211,2821,2931,2781,2939001,293
2019-02-201,2831,2911,2781,2899001,289
2019-02-191,3281,3281,2711,2942,6001,294
2019-02-181,3371,3371,3251,3301,8001,330
2019-02-151,2601,2771,2601,2771,9001,277
2019-02-141,2781,2781,2561,2601,1001,260
2019-02-131,2511,2791,2501,2763,8001,276
2019-02-121,2961,2961,2561,2921,4001,292
2019-02-081,3071,3081,2731,2731,3001,273
2019-02-071,3111,3111,2711,3091,7001,309
2019-02-061,3151,3151,3101,3111,5001,311
2019-02-051,3401,3401,3031,3284,5001,328
2019-02-041,3391,3391,3221,3373001,337
2019-02-011,3201,3391,3201,3394001,339
2019-01-311,3111,3391,3111,3391,3001,339
2019-01-301,3221,3231,3221,3235001,323
2019-01-291,3221,3221,3211,3214001,321
2019-01-281,3251,3251,2951,3232,2001,323
2019-01-251,3281,3281,3131,3151,2001,315
2019-01-241,3151,3301,3151,3281,3001,328
2019-01-231,2901,3161,2901,3114001,311
2019-01-221,3131,3201,3131,3201,1001,320
2019-01-211,3091,3091,2901,2901,9001,290
2019-01-181,2901,3101,2901,3031,1001,303
2019-01-171,2861,3151,2861,2912,0001,291
2019-01-161,2821,2951,2801,2951,5001,295
2019-01-151,2431,2841,2431,2848001,284
2019-01-111,2321,2441,2201,2441,3001,244
2019-01-101,2151,2451,2151,2451,8001,245
2019-01-091,2431,2441,2321,2439001,243
2019-01-081,2201,2401,2201,2391,5001,239
2019-01-071,2101,2211,2101,2201,0001,220
2019-01-041,1701,1891,1621,1682,5001,168

分割・併合履歴 ： [1989-12-26]1株→1.3株