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 |
|---|---|---|---|---|---|
| 2000/12/29 | 445 | 445 | 445 | 445 | 1,000 |
| 2000/12/26 | 430 | 450 | 430 | 450 | 3,000 |
| 2000/12/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/12/22 | 445 | 445 | 445 | 445 | 5,000 |
| 2000/12/15 | 474 | 474 | 474 | 474 | 2,000 |
| 2000/12/06 | 474 | 474 | 474 | 474 | 1,000 |
| 2000/12/05 | 465 | 475 | 460 | 460 | 8,000 |
| 2000/11/29 | 470 | 475 | 470 | 475 | 3,000 |
| 2000/11/28 | 482 | 482 | 475 | 475 | 5,000 |
| 2000/11/27 | 495 | 495 | 495 | 495 | 1,000 |
| 2000/11/20 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/11/17 | 490 | 490 | 490 | 490 | 4,000 |
| 2000/11/16 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/11/15 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/11/14 | 490 | 490 | 490 | 490 | 2,000 |
| 2000/11/07 | 520 | 520 | 500 | 500 | 2,000 |
| 2000/11/01 | 490 | 500 | 490 | 500 | 3,000 |
| 2000/10/26 | 485 | 485 | 475 | 475 | 2,000 |
| 2000/10/23 | 474 | 474 | 474 | 474 | 1,000 |
| 2000/10/20 | 474 | 474 | 474 | 474 | 1,000 |
| 2000/10/19 | 469 | 469 | 469 | 469 | 1,000 |
| 2000/10/18 | 454 | 469 | 454 | 469 | 2,000 |
| 2000/10/17 | 480 | 480 | 474 | 474 | 3,000 |
| 2000/10/16 | 480 | 490 | 480 | 490 | 5,000 |
| 2000/10/13 | 475 | 475 | 475 | 475 | 1,000 |
| 2000/10/06 | 489 | 489 | 480 | 489 | 5,000 |
| 2000/10/05 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/09/26 | 490 | 490 | 490 | 490 | 2,000 |
| 2000/09/22 | 500 | 500 | 500 | 500 | 4,000 |
| 2000/09/21 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/09/18 | 500 | 510 | 500 | 510 | 2,000 |
| 2000/09/12 | 515 | 515 | 515 | 515 | 1,000 |
| 2000/09/11 | 515 | 515 | 515 | 515 | 1,000 |
| 2000/09/08 | 525 | 525 | 520 | 520 | 3,000 |
| 2000/09/06 | 520 | 520 | 520 | 520 | 1,000 |
| 2000/09/01 | 535 | 535 | 535 | 535 | 1,000 |
| 2000/08/31 | 520 | 520 | 520 | 520 | 2,000 |
| 2000/08/30 | 520 | 520 | 520 | 520 | 1,000 |
| 2000/08/28 | 525 | 525 | 525 | 525 | 1,000 |
| 2000/08/25 | 525 | 525 | 520 | 525 | 6,000 |
| 2000/08/24 | 520 | 520 | 520 | 520 | 3,000 |
| 2000/08/23 | 505 | 510 | 500 | 505 | 10,000 |
| 2000/08/22 | 470 | 495 | 470 | 495 | 4,000 |
| 2000/08/21 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/08/17 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/08/14 | 480 | 480 | 480 | 480 | 3,000 |
| 2000/08/11 | 475 | 475 | 475 | 475 | 3,000 |
| 2000/08/10 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/08/04 | 470 | 470 | 470 | 470 | 2,000 |
| 2000/08/03 | 469 | 469 | 469 | 469 | 1,000 |
| 2000/08/02 | 450 | 450 | 450 | 450 | 3,000 |
| 2000/07/31 | 480 | 480 | 460 | 460 | 4,000 |
| 2000/07/26 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/07/25 | 500 | 500 | 500 | 500 | 3,000 |
| 2000/07/24 | 515 | 515 | 515 | 515 | 2,000 |
| 2000/07/19 | 525 | 525 | 525 | 525 | 1,000 |
| 2000/07/18 | 530 | 530 | 530 | 530 | 1,000 |
| 2000/07/17 | 520 | 550 | 520 | 535 | 7,000 |
| 2000/07/14 | 485 | 550 | 475 | 550 | 15,000 |
| 2000/07/13 | 480 | 480 | 471 | 475 | 12,000 |
| 2000/07/12 | 465 | 480 | 465 | 480 | 8,000 |
| 2000/07/11 | 465 | 465 | 460 | 464 | 7,000 |
| 2000/07/10 | 475 | 475 | 465 | 465 | 4,000 |
| 2000/07/07 | 470 | 470 | 470 | 470 | 4,000 |
| 2000/07/06 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/07/04 | 470 | 470 | 470 | 470 | 2,000 |
| 2000/07/03 | 470 | 470 | 470 | 470 | 2,000 |
| 2000/06/28 | 465 | 465 | 450 | 450 | 2,000 |
| 2000/06/27 | 465 | 480 | 460 | 465 | 6,000 |
| 2000/06/26 | 490 | 490 | 470 | 470 | 6,000 |
| 2000/06/22 | 480 | 480 | 470 | 470 | 3,000 |
| 2000/06/20 | 485 | 485 | 470 | 470 | 7,000 |
| 2000/06/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/06/15 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/06/14 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/06/13 | 485 | 485 | 485 | 485 | 2,000 |
| 2000/06/08 | 495 | 495 | 495 | 495 | 1,000 |
| 2000/06/07 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/06/06 | 490 | 495 | 490 | 495 | 10,000 |
| 2000/05/31 | 460 | 460 | 460 | 460 | 3,000 |
| 2000/05/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/05/26 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/05/23 | 425 | 425 | 425 | 425 | 2,000 |
| 2000/05/22 | 440 | 440 | 440 | 440 | 3,000 |
| 2000/05/19 | 435 | 435 | 435 | 435 | 1,000 |
| 2000/05/18 | 435 | 435 | 435 | 435 | 1,000 |
| 2000/05/16 | 440 | 445 | 425 | 430 | 7,000 |
| 2000/05/10 | 445 | 445 | 445 | 445 | 2,000 |
| 2000/05/02 | 445 | 445 | 445 | 445 | 1,000 |
| 2000/04/28 | 455 | 455 | 455 | 455 | 2,000 |
| 2000/04/26 | 460 | 475 | 460 | 475 | 3,000 |
| 2000/04/24 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/04/20 | 470 | 470 | 470 | 470 | 3,000 |
| 2000/04/19 | 480 | 500 | 480 | 490 | 10,000 |
| 2000/04/10 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/04/06 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/04/03 | 485 | 500 | 485 | 500 | 5,000 |
| 2000/03/31 | 491 | 491 | 480 | 480 | 8,000 |
| 2000/03/30 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/03/29 | 490 | 490 | 490 | 490 | 3,000 |
| 2000/03/27 | 495 | 495 | 470 | 470 | 4,000 |
| 2000/03/23 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/03/22 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/03/21 | 435 | 465 | 435 | 465 | 5,000 |
| 2000/03/17 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/03/16 | 440 | 450 | 440 | 450 | 9,000 |
| 2000/03/15 | 470 | 470 | 445 | 450 | 11,000 |
| 2000/03/14 | 455 | 475 | 455 | 475 | 10,000 |
| 2000/03/13 | 500 | 500 | 475 | 475 | 2,000 |
| 2000/03/10 | 535 | 535 | 535 | 535 | 5,000 |
| 2000/03/06 | 535 | 535 | 535 | 535 | 2,000 |
| 2000/03/02 | 520 | 530 | 515 | 515 | 4,000 |
| 2000/03/01 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/02/28 | 530 | 530 | 530 | 530 | 1,000 |
| 2000/02/25 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/02/24 | 505 | 505 | 486 | 490 | 4,000 |
| 2000/02/18 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/02/17 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/02/15 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/02/10 | 550 | 550 | 550 | 550 | 2,000 |
| 2000/02/09 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/02/07 | 549 | 550 | 549 | 550 | 4,000 |
| 2000/02/04 | 475 | 475 | 470 | 470 | 4,000 |
| 2000/02/03 | 560 | 560 | 560 | 560 | 2,000 |
| 2000/02/02 | 560 | 560 | 540 | 540 | 3,000 |
| 2000/01/26 | 610 | 610 | 610 | 610 | 1,000 |
| 2000/01/21 | 556 | 556 | 556 | 556 | 1,000 |
| 2000/01/19 | 584 | 584 | 584 | 584 | 1,000 |
| 2000/01/11 | 610 | 610 | 610 | 610 | 1,000 |
| 2000/01/06 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/01/05 | 557 | 557 | 557 | 557 | 1,000 |