興研(7963)の株価時系列情報
興研(7963)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 0 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1989/12/28 | 0 | 2,650 | 2,650 | 2,650 | 4,000 |
| 1989/12/27 | 0 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1989/12/26 | 0 | 0 | 0 | 0 | 0 |
| 1989/12/26 | 1 -> 1.30 分割 | ||||
| 1989/12/25 | 0 | 3,100 | 3,100 | 3,100 | 5,000 |
| 1989/12/22 | 0 | 3,150 | 3,100 | 3,100 | 9,000 |
| 1989/12/21 | 0 | 3,150 | 3,100 | 3,150 | 7,000 |
| 1989/12/20 | 0 | 3,100 | 3,000 | 3,090 | 8,000 |
| 1989/12/19 | 0 | 2,980 | 2,960 | 2,980 | 4,000 |
| 1989/12/18 | 0 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1989/12/15 | 0 | 2,900 | 2,900 | 2,900 | 4,000 |
| 1989/12/14 | 0 | 3,000 | 2,900 | 2,900 | 3,000 |
| 1989/12/13 | 0 | 2,990 | 2,990 | 2,990 | 2,000 |
| 1989/12/12 | 0 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1989/12/08 | 0 | 3,050 | 3,050 | 3,050 | 4,000 |
| 1989/12/07 | 0 | 3,090 | 3,050 | 3,050 | 3,000 |
| 1989/12/06 | 0 | 3,060 | 3,050 | 3,050 | 2,000 |
| 1989/12/05 | 0 | 3,100 | 3,050 | 3,050 | 2,000 |
| 1989/12/04 | 0 | 3,100 | 3,000 | 3,000 | 3,000 |
| 1989/12/01 | 0 | 3,150 | 3,090 | 3,090 | 37,000 |
| 1989/11/30 | 0 | 3,240 | 3,150 | 3,150 | 3,000 |
| 1989/11/28 | 0 | 3,250 | 3,200 | 3,250 | 4,000 |
| 1989/11/27 | 0 | 3,250 | 3,010 | 3,010 | 7,000 |
| 1989/11/24 | 0 | 3,300 | 3,250 | 3,300 | 6,000 |
| 1989/11/22 | 0 | 3,180 | 3,180 | 3,180 | 3,000 |
| 1989/11/21 | 0 | 3,100 | 3,080 | 3,100 | 8,000 |
| 1989/11/20 | 0 | 3,200 | 3,080 | 3,080 | 5,000 |
| 1989/11/17 | 0 | 3,400 | 3,300 | 3,300 | 5,000 |
| 1989/11/16 | 0 | 3,550 | 3,300 | 3,300 | 16,000 |
| 1989/11/15 | 0 | 3,590 | 3,500 | 3,550 | 37,000 |
| 1989/11/14 | 0 | 3,500 | 3,300 | 3,450 | 40,000 |
| 1989/11/13 | 0 | 3,300 | 3,250 | 3,300 | 51,000 |
| 1989/11/10 | 0 | 3,300 | 3,190 | 3,300 | 16,000 |
| 1989/11/09 | 0 | 3,200 | 3,000 | 3,200 | 58,000 |
| 1989/11/08 | 0 | 3,000 | 2,800 | 3,000 | 19,000 |
| 1989/11/07 | 0 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1989/11/06 | 0 | 2,750 | 2,700 | 2,750 | 7,000 |
| 1989/11/02 | 0 | 2,750 | 2,720 | 2,720 | 2,000 |
| 1989/11/01 | 0 | 2,700 | 2,580 | 2,700 | 10,000 |
| 1989/10/31 | 0 | 2,700 | 2,580 | 2,700 | 15,000 |
| 1989/10/30 | 0 | 2,600 | 2,600 | 2,600 | 5,000 |
| 1989/10/27 | 0 | 2,600 | 2,500 | 2,600 | 17,000 |
| 1989/10/26 | 0 | 2,550 | 2,520 | 2,530 | 5,000 |
| 1989/10/25 | 0 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1989/10/24 | 0 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1989/10/20 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1989/10/13 | 0 | 2,670 | 2,650 | 2,650 | 2,000 |
| 1989/10/12 | 0 | 2,690 | 2,580 | 2,650 | 13,000 |
| 1989/10/11 | 0 | 2,600 | 2,390 | 2,600 | 209,000 |
| 1989/10/05 | 0 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1989/10/04 | 0 | 2,070 | 2,060 | 2,070 | 2,000 |
| 1989/10/03 | 0 | 2,010 | 2,000 | 2,000 | 7,000 |
| 1989/10/02 | 0 | 2,000 | 1,980 | 2,000 | 4,000 |
| 1989/09/29 | 0 | 1,950 | 1,950 | 1,950 | 12,000 |
| 1989/09/28 | 0 | 1,950 | 1,930 | 1,950 | 14,000 |
| 1989/09/27 | 0 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1989/09/26 | 0 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1989/09/25 | 0 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1989/09/22 | 0 | 2,000 | 1,990 | 2,000 | 3,000 |
| 1989/09/21 | 0 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1989/09/20 | 0 | 1,990 | 1,960 | 1,960 | 3,000 |
| 1989/09/18 | 0 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1989/09/14 | 0 | 1,960 | 1,850 | 1,960 | 502,000 |
| 1989/09/12 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1989/09/08 | 0 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1989/09/05 | 0 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1989/09/04 | 0 | 1,880 | 1,850 | 1,880 | 9,000 |
| 1989/09/01 | 0 | 1,850 | 1,840 | 1,840 | 6,000 |
| 1989/08/31 | 0 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1989/08/30 | 0 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1989/08/29 | 0 | 1,850 | 1,850 | 1,850 | 8,000 |
| 1989/08/28 | 0 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1989/08/25 | 0 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1989/08/24 | 0 | 1,790 | 1,790 | 1,790 | 2,000 |
| 1989/08/23 | 0 | 1,790 | 1,780 | 1,780 | 3,000 |
| 1989/08/22 | 0 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1989/08/21 | 0 | 1,800 | 1,720 | 1,800 | 3,000 |
| 1989/08/18 | 0 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1989/08/17 | 0 | 1,650 | 1,630 | 1,630 | 2,000 |
| 1989/08/16 | 0 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1989/08/15 | 0 | 1,560 | 1,560 | 1,560 | 4,000 |
| 1989/08/14 | 0 | 1,560 | 1,550 | 1,550 | 6,000 |
| 1989/08/11 | 0 | 1,530 | 1,500 | 1,530 | 9,000 |
| 1989/08/10 | 0 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1989/08/09 | 0 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1989/08/08 | 0 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1989/08/07 | 0 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1989/08/04 | 0 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1989/08/03 | 0 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1989/08/02 | 0 | 1,560 | 1,550 | 1,550 | 2,000 |
| 1989/08/01 | 0 | 1,560 | 1,560 | 1,560 | 5,000 |
| 1989/07/31 | 0 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1989/07/25 | 0 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1989/07/24 | 0 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1989/07/20 | 0 | 1,580 | 1,570 | 1,580 | 2,000 |
| 1989/07/19 | 0 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1989/07/18 | 0 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1989/07/14 | 0 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1989/07/12 | 0 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1989/07/05 | 0 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1989/07/04 | 0 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1989/06/30 | 0 | 1,500 | 1,450 | 1,450 | 3,000 |
| 1989/06/27 | 0 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1989/06/20 | 0 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1989/06/16 | 0 | 1,560 | 1,550 | 1,550 | 2,000 |
| 1989/06/15 | 0 | 1,550 | 1,510 | 1,510 | 3,000 |
| 1989/06/14 | 0 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1989/06/13 | 0 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1989/06/08 | 0 | 1,480 | 1,450 | 1,450 | 3,000 |
| 1989/06/07 | 0 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1989/06/06 | 0 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1989/06/05 | 0 | 1,460 | 1,450 | 1,450 | 3,000 |
| 1989/06/02 | 0 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1989/06/01 | 0 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1989/05/31 | 0 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1989/05/30 | 0 | 1,450 | 1,440 | 1,440 | 10,000 |
| 1989/05/29 | 0 | 1,470 | 1,450 | 1,450 | 9,000 |
| 1989/05/26 | 0 | 1,480 | 1,450 | 1,450 | 5,000 |
| 1989/05/25 | 0 | 1,500 | 1,450 | 1,450 | 4,000 |
| 1989/05/24 | 0 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1989/05/23 | 0 | 1,460 | 1,450 | 1,450 | 3,000 |
| 1989/05/22 | 0 | 1,450 | 1,450 | 1,450 | 30,000 |
| 1989/05/19 | 0 | 1,460 | 1,450 | 1,450 | 3,000 |
| 1989/05/18 | 0 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1989/05/15 | 0 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1989/05/12 | 0 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1989/05/11 | 0 | 1,470 | 1,460 | 1,460 | 3,000 |
| 1989/05/10 | 0 | 1,460 | 1,450 | 1,460 | 131,000 |
| 1989/05/02 | 0 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1989/04/24 | 0 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1989/04/21 | 0 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1989/04/20 | 0 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1989/04/19 | 0 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1989/03/30 | 0 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1989/03/27 | 0 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1989/03/24 | 0 | 1,470 | 1,470 | 1,470 | 11,000 |
| 1989/03/22 | 0 | 1,460 | 1,460 | 1,460 | 6,000 |
| 1989/03/17 | 0 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1989/03/16 | 0 | 1,460 | 1,460 | 1,460 | 63,000 |
| 1989/03/03 | 0 | 1,460 | 1,460 | 1,460 | 61,000 |
| 1989/03/01 | 0 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1989/02/21 | 0 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1989/02/09 | 0 | 1,500 | 1,470 | 1,470 | 10,000 |
| 1989/02/08 | 0 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1989/02/06 | 0 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1989/02/01 | 0 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1989/01/28 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1989/01/27 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1989/01/12 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1989/01/11 | 0 | 1,570 | 1,560 | 1,560 | 2,000 |