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 |
|---|---|---|---|---|---|
| 1999/12/27 | 600 | 600 | 600 | 600 | 1,000 |
| 1999/12/24 | 578 | 578 | 578 | 578 | 2,000 |
| 1999/12/22 | 578 | 578 | 578 | 578 | 1,000 |
| 1999/12/21 | 578 | 578 | 578 | 578 | 1,000 |
| 1999/12/14 | 590 | 590 | 590 | 590 | 1,000 |
| 1999/12/13 | 600 | 600 | 600 | 600 | 7,000 |
| 1999/12/10 | 600 | 600 | 600 | 600 | 1,000 |
| 1999/12/09 | 600 | 600 | 600 | 600 | 3,000 |
| 1999/12/07 | 606 | 606 | 600 | 600 | 6,000 |
| 1999/12/06 | 602 | 602 | 602 | 602 | 1,000 |
| 1999/11/26 | 680 | 680 | 680 | 680 | 1,000 |
| 1999/11/25 | 601 | 601 | 601 | 601 | 1,000 |
| 1999/11/24 | 600 | 600 | 600 | 600 | 1,000 |
| 1999/11/22 | 610 | 610 | 600 | 600 | 9,000 |
| 1999/11/19 | 600 | 600 | 600 | 600 | 1,000 |
| 1999/11/18 | 600 | 600 | 600 | 600 | 1,000 |
| 1999/11/17 | 650 | 650 | 600 | 600 | 6,000 |
| 1999/11/16 | 600 | 600 | 600 | 600 | 1,000 |
| 1999/11/15 | 601 | 601 | 601 | 601 | 41,000 |
| 1999/11/12 | 600 | 600 | 600 | 600 | 2,000 |
| 1999/11/11 | 601 | 601 | 601 | 601 | 1,000 |
| 1999/11/10 | 600 | 600 | 600 | 600 | 2,000 |
| 1999/11/09 | 600 | 600 | 600 | 600 | 1,000 |
| 1999/11/02 | 595 | 595 | 579 | 580 | 6,000 |
| 1999/10/28 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/10/27 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/10/26 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/10/19 | 601 | 601 | 601 | 601 | 1,000 |
| 1999/10/13 | 652 | 652 | 652 | 652 | 2,000 |
| 1999/10/12 | 650 | 650 | 650 | 650 | 3,000 |
| 1999/10/08 | 680 | 680 | 650 | 650 | 3,000 |
| 1999/10/07 | 715 | 715 | 715 | 715 | 1,000 |
| 1999/10/06 | 727 | 727 | 727 | 727 | 1,000 |
| 1999/10/05 | 730 | 730 | 728 | 728 | 2,000 |
| 1999/10/04 | 750 | 750 | 748 | 748 | 4,000 |
| 1999/10/01 | 750 | 781 | 750 | 771 | 19,000 |
| 1999/09/30 | 690 | 690 | 690 | 690 | 1,000 |
| 1999/09/29 | 680 | 680 | 680 | 680 | 1,000 |
| 1999/09/27 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/09/22 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/09/16 | 650 | 650 | 650 | 650 | 4,000 |
| 1999/09/14 | 701 | 710 | 701 | 705 | 3,000 |
| 1999/09/10 | 691 | 700 | 691 | 700 | 3,000 |
| 1999/09/09 | 690 | 690 | 690 | 690 | 1,000 |
| 1999/09/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/09/03 | 710 | 710 | 710 | 710 | 1,000 |
| 1999/08/26 | 735 | 735 | 735 | 735 | 1,000 |
| 1999/08/24 | 750 | 770 | 750 | 770 | 3,000 |
| 1999/08/13 | 760 | 760 | 750 | 750 | 2,000 |
| 1999/08/12 | 770 | 770 | 770 | 770 | 2,000 |
| 1999/08/06 | 780 | 780 | 772 | 772 | 3,000 |
| 1999/08/05 | 780 | 780 | 780 | 780 | 1,000 |
| 1999/08/04 | 780 | 780 | 780 | 780 | 1,000 |
| 1999/08/03 | 730 | 730 | 730 | 730 | 1,000 |
| 1999/07/28 | 790 | 790 | 790 | 790 | 1,000 |
| 1999/07/26 | 750 | 750 | 750 | 750 | 8,000 |
| 1999/07/16 | 775 | 775 | 750 | 750 | 5,000 |
| 1999/07/15 | 771 | 771 | 771 | 771 | 1,000 |
| 1999/07/14 | 771 | 771 | 770 | 770 | 2,000 |
| 1999/07/13 | 771 | 771 | 771 | 771 | 1,000 |
| 1999/07/09 | 771 | 771 | 771 | 771 | 1,000 |
| 1999/07/06 | 825 | 825 | 825 | 825 | 1,000 |
| 1999/07/05 | 832 | 832 | 830 | 830 | 3,000 |
| 1999/07/01 | 860 | 860 | 830 | 850 | 4,000 |
| 1999/06/30 | 750 | 760 | 750 | 760 | 2,000 |
| 1999/06/28 | 730 | 730 | 730 | 730 | 3,000 |
| 1999/06/24 | 730 | 730 | 730 | 730 | 1,000 |
| 1999/06/23 | 751 | 751 | 730 | 730 | 3,000 |
| 1999/06/22 | 751 | 751 | 750 | 750 | 3,000 |
| 1999/06/21 | 720 | 750 | 720 | 750 | 2,000 |
| 1999/06/16 | 705 | 705 | 705 | 705 | 1,000 |
| 1999/06/15 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/06/14 | 800 | 800 | 800 | 800 | 3,000 |
| 1999/06/09 | 840 | 845 | 840 | 845 | 4,000 |
| 1999/06/01 | 545 | 545 | 545 | 545 | 5,000 |
| 1999/05/31 | 649 | 649 | 645 | 645 | 2,000 |
| 1999/05/28 | 700 | 700 | 640 | 640 | 5,000 |
| 1999/05/27 | 700 | 700 | 700 | 700 | 2,000 |
| 1999/05/26 | 751 | 751 | 751 | 751 | 1,000 |
| 1999/05/25 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/05/24 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/05/20 | 770 | 770 | 770 | 770 | 1,000 |
| 1999/05/07 | 800 | 800 | 800 | 800 | 2,000 |
| 1999/04/27 | 735 | 735 | 735 | 735 | 1,000 |
| 1999/04/26 | 731 | 731 | 731 | 731 | 2,000 |
| 1999/04/23 | 725 | 725 | 725 | 725 | 1,000 |
| 1999/04/20 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/04/19 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/04/09 | 851 | 851 | 850 | 850 | 3,000 |
| 1999/04/08 | 850 | 850 | 850 | 850 | 2,000 |
| 1999/04/07 | 850 | 850 | 850 | 850 | 2,000 |
| 1999/04/06 | 820 | 850 | 820 | 850 | 4,000 |
| 1999/04/01 | 879 | 879 | 879 | 879 | 1,000 |
| 1999/03/30 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/03/29 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/03/26 | 850 | 881 | 850 | 880 | 14,000 |
| 1999/03/25 | 850 | 850 | 850 | 850 | 5,000 |
| 1999/03/24 | 859 | 859 | 859 | 859 | 2,000 |
| 1999/03/23 | 841 | 869 | 841 | 869 | 2,000 |
| 1999/03/19 | 771 | 771 | 771 | 771 | 1,000 |
| 1999/03/18 | 700 | 770 | 700 | 770 | 10,000 |
| 1999/03/17 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/03/09 | 750 | 750 | 747 | 747 | 2,000 |
| 1999/03/08 | 750 | 760 | 750 | 750 | 3,000 |
| 1999/03/05 | 700 | 747 | 700 | 747 | 5,000 |
| 1999/03/03 | 621 | 621 | 620 | 620 | 2,000 |
| 1999/03/02 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/02/26 | 618 | 618 | 618 | 618 | 1,000 |
| 1999/02/25 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/02/24 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/02/23 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/02/16 | 587 | 587 | 587 | 587 | 1,000 |
| 1999/02/03 | 523 | 523 | 500 | 510 | 9,000 |
| 1999/02/02 | 530 | 530 | 524 | 524 | 2,000 |
| 1999/01/26 | 600 | 600 | 522 | 522 | 3,000 |
| 1999/01/25 | 600 | 600 | 600 | 600 | 3,000 |
| 1999/01/22 | 522 | 522 | 522 | 522 | 1,000 |
| 1999/01/21 | 600 | 600 | 521 | 521 | 4,000 |
| 1999/01/08 | 621 | 621 | 621 | 621 | 2,000 |
| 1999/01/07 | 621 | 621 | 621 | 621 | 1,000 |