7963 興研(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,362	2,385	2,324	2,345	23,500	2,345
2020-12-29	2,345	2,420	2,300	2,374	64,000	2,374
2020-12-28	2,320	2,370	2,289	2,340	64,700	2,340
2020-12-25	2,290	2,310	2,280	2,297	27,200	2,297
2020-12-24	2,264	2,288	2,247	2,287	25,700	2,287
2020-12-23	2,275	2,280	2,261	2,264	13,100	2,264
2020-12-22	2,282	2,300	2,256	2,275	25,000	2,275
2020-12-21	2,274	2,294	2,244	2,281	23,500	2,281
2020-12-18	2,254	2,275	2,236	2,264	23,700	2,264
2020-12-17	2,245	2,300	2,221	2,261	36,100	2,261
2020-12-16	2,300	2,302	2,235	2,245	27,400	2,245
2020-12-15	2,258	2,290	2,242	2,279	21,700	2,279
2020-12-14	2,241	2,282	2,241	2,258	23,200	2,258
2020-12-11	2,233	2,250	2,230	2,240	14,300	2,240
2020-12-10	2,249	2,249	2,222	2,243	20,900	2,243
2020-12-09	2,246	2,246	2,196	2,220	24,300	2,220
2020-12-08	2,202	2,250	2,202	2,245	13,000	2,245
2020-12-07	2,250	2,260	2,194	2,209	38,400	2,209
2020-12-04	2,261	2,296	2,236	2,240	30,900	2,240
2020-12-03	2,300	2,319	2,265	2,271	26,600	2,271
2020-12-02	2,375	2,375	2,290	2,290	63,700	2,290
2020-12-01	2,450	2,450	2,356	2,375	26,100	2,375
2020-11-30	2,435	2,458	2,400	2,410	21,600	2,410
2020-11-27	2,431	2,460	2,420	2,433	32,800	2,433
2020-11-26	2,449	2,449	2,402	2,420	13,400	2,420
2020-11-25	2,480	2,480	2,415	2,418	43,900	2,418
2020-11-24	2,439	2,595	2,397	2,496	146,300	2,496
2020-11-20	2,453	2,473	2,414	2,448	23,600	2,448
2020-11-19	2,530	2,530	2,421	2,465	73,700	2,465
2020-11-18	2,347	2,565	2,336	2,467	69,200	2,467
2020-11-17	2,411	2,430	2,345	2,370	49,300	2,370
2020-11-16	2,600	2,606	2,456	2,461	93,500	2,461
2020-11-13	2,528	2,642	2,471	2,535	225,500	2,535
2020-11-12	2,236	2,381	2,236	2,381	57,500	2,381
2020-11-11	2,219	2,263	2,219	2,247	18,900	2,247
2020-11-10	2,335	2,335	2,203	2,226	58,800	2,226
2020-11-09	2,350	2,387	2,323	2,330	34,700	2,330
2020-11-06	2,342	2,357	2,320	2,320	27,400	2,320
2020-11-05	2,350	2,379	2,298	2,365	46,900	2,365
2020-11-04	2,360	2,439	2,345	2,436	43,400	2,436
2020-11-02	2,350	2,365	2,290	2,312	25,900	2,312
2020-10-30	2,529	2,529	2,330	2,334	67,800	2,334
2020-10-29	2,446	2,532	2,446	2,532	13,600	2,532
2020-10-28	2,441	2,482	2,441	2,470	6,500	2,470
2020-10-27	2,480	2,499	2,416	2,463	12,600	2,463
2020-10-26	2,400	2,491	2,396	2,481	19,800	2,481
2020-10-23	2,371	2,406	2,304	2,370	17,700	2,370
2020-10-22	2,393	2,432	2,355	2,371	13,300	2,371
2020-10-21	2,396	2,430	2,394	2,412	7,000	2,412
2020-10-20	2,411	2,439	2,396	2,397	7,200	2,397
2020-10-19	2,394	2,438	2,382	2,430	7,600	2,430
2020-10-16	2,402	2,442	2,393	2,402	15,700	2,402
2020-10-15	2,452	2,452	2,419	2,422	7,900	2,422
2020-10-14	2,456	2,481	2,451	2,451	6,400	2,451
2020-10-13	2,470	2,486	2,450	2,480	8,100	2,480
2020-10-12	2,447	2,474	2,436	2,470	10,700	2,470
2020-10-09	2,450	2,452	2,405	2,430	21,000	2,430
2020-10-08	2,492	2,492	2,452	2,453	5,300	2,453
2020-10-07	2,452	2,488	2,452	2,467	5,800	2,467
2020-10-06	2,461	2,493	2,461	2,480	8,900	2,480
2020-10-05	2,448	2,481	2,435	2,473	9,500	2,473
2020-10-02	2,496	2,496	2,410	2,438	42,500	2,438
2020-09-30	2,500	2,511	2,471	2,492	12,200	2,492
2020-09-29	2,525	2,525	2,501	2,509	16,700	2,509
2020-09-28	2,513	2,528	2,498	2,525	9,300	2,525
2020-09-25	2,514	2,543	2,488	2,525	15,600	2,525
2020-09-24	2,570	2,570	2,462	2,485	21,600	2,485
2020-09-23	2,505	2,570	2,505	2,555	25,500	2,555
2020-09-18	2,505	2,505	2,483	2,505	11,200	2,505
2020-09-17	2,500	2,505	2,483	2,505	7,200	2,505
2020-09-16	2,515	2,529	2,485	2,485	7,600	2,485
2020-09-15	2,511	2,531	2,511	2,515	8,100	2,515
2020-09-14	2,535	2,535	2,510	2,510	8,600	2,510
2020-09-11	2,535	2,550	2,503	2,535	16,500	2,535
2020-09-10	2,508	2,550	2,504	2,535	41,200	2,535
2020-09-09	2,478	2,500	2,475	2,495	7,500	2,495
2020-09-08	2,430	2,516	2,430	2,503	28,800	2,503
2020-09-07	2,459	2,460	2,413	2,432	8,100	2,432
2020-09-04	2,425	2,458	2,415	2,438	15,900	2,438
2020-09-03	2,469	2,470	2,447	2,470	7,300	2,470
2020-09-02	2,460	2,464	2,423	2,428	10,300	2,428
2020-09-01	2,480	2,480	2,446	2,451	11,300	2,451
2020-08-31	2,420	2,481	2,420	2,450	24,200	2,450
2020-08-28	2,530	2,530	2,387	2,387	51,400	2,387
2020-08-27	2,420	2,491	2,414	2,491	25,500	2,491
2020-08-26	2,454	2,491	2,430	2,440	27,900	2,440
2020-08-25	2,596	2,596	2,482	2,482	58,400	2,482
2020-08-24	2,594	2,613	2,562	2,604	33,600	2,604
2020-08-21	2,486	2,565	2,485	2,549	33,900	2,549
2020-08-20	2,449	2,495	2,437	2,485	26,500	2,485
2020-08-19	2,406	2,446	2,363	2,442	38,800	2,442
2020-08-18	2,446	2,450	2,410	2,414	32,200	2,414
2020-08-17	2,501	2,525	2,446	2,464	32,500	2,464
2020-08-14	2,498	2,540	2,475	2,516	27,300	2,516
2020-08-13	2,559	2,559	2,490	2,506	40,100	2,506
2020-08-12	2,545	2,577	2,510	2,536	32,700	2,536
2020-08-11	2,461	2,550	2,440	2,519	49,400	2,519
2020-08-07	2,545	2,553	2,455	2,496	70,700	2,496
2020-08-06	2,636	2,636	2,552	2,566	47,900	2,566
2020-08-05	2,648	2,675	2,529	2,640	109,100	2,640
2020-08-04	2,800	2,802	2,658	2,671	210,200	2,671
2020-08-03	2,912	2,982	2,856	2,981	139,000	2,981
2020-07-31	2,844	2,920	2,771	2,854	159,400	2,854
2020-07-30	2,744	2,850	2,743	2,832	100,800	2,832
2020-07-29	2,710	2,765	2,679	2,699	71,000	2,699
2020-07-28	2,750	2,750	2,627	2,710	65,100	2,710
2020-07-27	2,660	2,750	2,635	2,749	109,800	2,749
2020-07-22	2,480	2,570	2,450	2,564	74,500	2,564
2020-07-21	2,405	2,463	2,403	2,430	36,100	2,430
2020-07-20	2,473	2,473	2,341	2,405	47,300	2,405
2020-07-17	2,476	2,490	2,401	2,473	39,900	2,473
2020-07-16	2,443	2,487	2,393	2,466	48,500	2,466
2020-07-15	2,400	2,426	2,374	2,393	27,100	2,393
2020-07-14	2,329	2,395	2,306	2,395	36,900	2,395
2020-07-13	2,290	2,337	2,280	2,328	15,700	2,328
2020-07-10	2,360	2,360	2,277	2,301	33,800	2,301
2020-07-09	2,280	2,325	2,226	2,323	34,800	2,323
2020-07-08	2,311	2,325	2,258	2,279	51,400	2,279
2020-07-07	2,431	2,432	2,318	2,325	53,800	2,325
2020-07-06	2,445	2,458	2,417	2,449	34,400	2,449
2020-07-03	2,363	2,442	2,339	2,442	69,200	2,442
2020-07-02	2,359	2,378	2,283	2,363	74,800	2,363
2020-07-01	2,319	2,359	2,290	2,355	43,700	2,355
2020-06-30	2,326	2,326	2,270	2,300	26,600	2,300
2020-06-29	2,294	2,332	2,277	2,318	35,900	2,318
2020-06-26	2,300	2,300	2,253	2,260	25,600	2,260
2020-06-25	2,284	2,358	2,258	2,265	72,600	2,265
2020-06-24	2,300	2,320	2,283	2,300	24,000	2,300
2020-06-23	2,327	2,365	2,258	2,300	41,000	2,300
2020-06-22	2,245	2,315	2,220	2,289	48,600	2,289
2020-06-19	2,211	2,229	2,170	2,200	19,200	2,200
2020-06-18	2,225	2,244	2,180	2,182	22,800	2,182
2020-06-17	2,169	2,231	2,143	2,222	72,900	2,222
2020-06-16	2,164	2,170	2,100	2,123	37,500	2,123
2020-06-15	2,148	2,167	2,063	2,103	30,700	2,103
2020-06-12	2,011	2,135	2,003	2,118	37,900	2,118
2020-06-11	2,180	2,180	2,081	2,089	30,300	2,089
2020-06-10	2,141	2,182	2,111	2,162	29,500	2,162
2020-06-09	2,128	2,177	2,100	2,158	48,000	2,158
2020-06-08	2,105	2,118	2,070	2,070	43,100	2,070
2020-06-05	2,091	2,140	2,086	2,137	28,500	2,137
2020-06-04	2,194	2,194	2,100	2,110	41,500	2,110
2020-06-03	2,179	2,246	2,132	2,170	98,500	2,170
2020-06-02	2,100	2,160	2,095	2,156	60,100	2,156
2020-06-01	2,108	2,145	2,072	2,076	56,000	2,076
2020-05-29	2,006	2,180	2,006	2,158	107,600	2,158
2020-05-28	2,040	2,096	1,999	2,011	56,700	2,011
2020-05-27	1,933	2,030	1,933	2,016	63,000	2,016
2020-05-26	1,983	1,983	1,914	1,922	66,400	1,922
2020-05-25	2,019	2,038	1,956	1,983	82,700	1,983
2020-05-22	2,070	2,076	2,000	2,013	51,900	2,013
2020-05-21	2,091	2,108	2,070	2,071	36,700	2,071
2020-05-20	2,087	2,137	2,068	2,107	31,900	2,107
2020-05-19	2,070	2,115	2,055	2,085	77,400	2,085
2020-05-18	2,036	2,159	2,036	2,107	106,800	2,107
2020-05-15	2,419	2,419	2,247	2,286	112,700	2,286
2020-05-14	2,331	2,366	2,295	2,351	38,800	2,351
2020-05-13	2,323	2,367	2,302	2,356	23,000	2,356
2020-05-12	2,280	2,371	2,278	2,323	32,500	2,323
2020-05-11	2,344	2,355	2,257	2,300	51,100	2,300
2020-05-08	2,370	2,498	2,346	2,372	50,000	2,372
2020-05-07	2,303	2,394	2,300	2,321	39,400	2,321
2020-05-01	2,366	2,485	2,300	2,385	93,100	2,385
2020-04-30	2,434	2,434	2,381	2,381	70,500	2,381
2020-04-28	2,450	2,481	2,410	2,450	48,800	2,450
2020-04-27	2,530	2,556	2,450	2,493	65,000	2,493
2020-04-24	2,565	2,594	2,482	2,506	43,600	2,506
2020-04-23	2,465	2,550	2,457	2,544	70,100	2,544
2020-04-22	2,498	2,506	2,404	2,421	66,300	2,421
2020-04-21	2,603	2,633	2,496	2,511	131,200	2,511
2020-04-20	2,716	2,731	2,660	2,668	122,600	2,668
2020-04-17	2,805	2,838	2,610	2,699	294,600	2,699
2020-04-16	2,700	2,959	2,700	2,767	829,400	2,767
2020-04-15	2,370	2,680	2,319	2,463	348,700	2,463
2020-04-14	2,379	2,399	2,277	2,332	59,100	2,332
2020-04-13	2,420	2,448	2,362	2,368	94,300	2,368
2020-04-10	2,356	2,490	2,324	2,375	202,700	2,375
2020-04-09	2,326	2,355	2,231	2,309	82,700	2,309
2020-04-08	2,376	2,384	2,285	2,315	89,600	2,315
2020-04-07	2,460	2,553	2,330	2,375	388,100	2,375
2020-04-06	2,260	2,560	2,200	2,560	463,500	2,560
2020-04-03	2,180	2,239	1,981	2,060	162,600	2,060
2020-04-02	2,134	2,300	2,120	2,130	190,700	2,130
2020-04-01	2,332	2,380	2,135	2,135	158,800	2,135
2020-03-31	2,551	2,610	2,340	2,346	417,300	2,346
2020-03-30	2,640	2,989	2,492	2,650	1,508,700	2,650
2020-03-27	2,540	2,690	2,400	2,690	1,028,500	2,690
2020-03-26	1,870	2,190	1,840	2,190	538,300	2,190
2020-03-25	1,770	1,820	1,733	1,790	69,700	1,790
2020-03-24	1,750	1,797	1,696	1,750	61,500	1,750
2020-03-23	1,705	1,750	1,680	1,725	37,400	1,725
2020-03-19	1,787	1,829	1,676	1,731	65,600	1,731
2020-03-18	1,794	1,860	1,737	1,755	120,500	1,755
2020-03-17	1,688	1,879	1,630	1,834	156,500	1,834
2020-03-16	1,690	1,948	1,680	1,728	359,600	1,728
2020-03-13	1,620	1,718	1,543	1,685	168,000	1,685
2020-03-12	1,885	1,932	1,768	1,768	107,000	1,768
2020-03-11	2,050	2,119	1,885	1,885	105,400	1,885
2020-03-10	1,770	1,977	1,747	1,963	180,500	1,963
2020-03-09	2,020	2,039	1,875	1,890	152,700	1,890
2020-03-06	2,081	2,243	2,044	2,070	300,000	2,070
2020-03-05	2,111	2,131	1,980	2,064	202,700	2,064
2020-03-04	2,161	2,196	2,058	2,107	138,900	2,107
2020-03-03	2,277	2,320	2,055	2,100	199,600	2,100
2020-03-02	2,311	2,371	2,161	2,205	240,400	2,205
2020-02-28	2,660	2,666	2,280	2,405	361,700	2,405
2020-02-27	2,414	2,630	2,394	2,506	351,100	2,506
2020-02-26	2,597	2,660	2,351	2,364	211,300	2,364
2020-02-25	2,751	2,779	2,568	2,625	295,400	2,625
2020-02-21	2,638	2,720	2,540	2,601	292,300	2,601
2020-02-20	2,404	2,881	2,370	2,638	730,600	2,638
2020-02-19	2,701	2,730	2,485	2,529	437,200	2,529
2020-02-18	3,120	3,305	2,561	2,848	1,318,300	2,848
2020-02-17	2,650	3,000	2,650	3,000	1,006,500	3,000
2020-02-14	2,502	2,615	2,330	2,500	867,900	2,500
2020-02-13	2,243	2,387	2,110	2,152	520,800	2,152
2020-02-12	2,481	2,750	2,400	2,493	1,099,300	2,493
2020-02-10	2,250	2,642	2,250	2,531	1,470,200	2,531
2020-02-07	2,100	2,218	2,010	2,150	942,500	2,150
2020-02-06	2,408	2,454	1,958	1,991	822,600	1,991
2020-02-05	2,331	2,724	2,221	2,458	1,578,700	2,458
2020-02-04	2,580	2,580	2,580	2,580	18,500	2,580
2020-02-03	3,700	3,835	3,280	3,280	591,600	3,280
2020-01-31	4,100	4,380	3,375	3,980	1,999,500	3,980
2020-01-30	3,115	3,700	3,115	3,700	2,228,300	3,700
2020-01-29	2,560	3,000	2,560	3,000	2,941,900	3,000
2020-01-28	2,775	3,060	2,303	2,500	3,718,200	2,500
2020-01-27	2,460	2,675	2,338	2,675	2,195,100	2,675
2020-01-24	2,002	2,250	1,947	2,175	1,544,500	2,175
2020-01-23	2,160	2,223	1,951	2,006	1,072,000	2,006
2020-01-22	2,244	2,334	2,063	2,146	4,110,400	2,146
2020-01-21	1,826	2,100	1,803	2,044	2,230,900	2,044
2020-01-20	1,727	1,749	1,658	1,746	218,000	1,746
2020-01-17	1,608	1,630	1,566	1,617	80,200	1,617
2020-01-16	1,699	1,842	1,580	1,608	448,000	1,608
2020-01-15	1,539	1,575	1,524	1,548	24,700	1,548
2020-01-14	1,598	1,610	1,534	1,534	74,000	1,534
2020-01-10	1,524	1,580	1,480	1,532	68,600	1,532
2020-01-09	1,386	1,501	1,386	1,478	59,700	1,478
2020-01-08	1,475	1,700	1,460	1,498	291,900	1,498
2020-01-07	1,444	1,480	1,430	1,430	28,900	1,430
2020-01-06	1,509	1,564	1,472	1,513	100,100	1,513

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