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 |
|---|---|---|---|---|---|
| 2003/12/30 | 906 | 915 | 906 | 915 | 2,000 |
| 2003/12/29 | 905 | 916 | 905 | 910 | 9,000 |
| 2003/12/26 | 908 | 914 | 890 | 891 | 8,000 |
| 2003/12/24 | 925 | 925 | 910 | 915 | 4,000 |
| 2003/12/22 | 925 | 925 | 911 | 920 | 7,000 |
| 2003/12/19 | 910 | 918 | 910 | 915 | 8,000 |
| 2003/12/18 | 930 | 950 | 905 | 915 | 15,000 |
| 2003/12/17 | 880 | 950 | 865 | 945 | 51,000 |
| 2003/12/16 | 860 | 880 | 860 | 880 | 3,000 |
| 2003/12/15 | 865 | 877 | 840 | 850 | 19,000 |
| 2003/12/12 | 900 | 935 | 900 | 935 | 6,000 |
| 2003/12/11 | 920 | 921 | 900 | 920 | 11,000 |
| 2003/12/10 | 964 | 965 | 935 | 935 | 17,000 |
| 2003/12/09 | 900 | 970 | 896 | 965 | 37,000 |
| 2003/12/08 | 945 | 945 | 890 | 900 | 11,000 |
| 2003/12/05 | 970 | 970 | 946 | 960 | 22,000 |
| 2003/12/04 | 950 | 960 | 940 | 960 | 39,000 |
| 2003/12/03 | 920 | 950 | 920 | 949 | 33,000 |
| 2003/12/02 | 920 | 925 | 880 | 910 | 20,000 |
| 2003/12/01 | 914 | 960 | 914 | 930 | 37,000 |
| 2003/11/28 | 864 | 895 | 861 | 890 | 14,000 |
| 2003/11/27 | 920 | 925 | 880 | 880 | 18,000 |
| 2003/11/26 | 938 | 959 | 905 | 925 | 22,000 |
| 2003/11/25 | 873 | 909 | 873 | 896 | 30,000 |
| 2003/11/21 | 820 | 880 | 820 | 875 | 30,000 |
| 2003/11/20 | 805 | 810 | 805 | 805 | 5,000 |
| 2003/11/19 | 840 | 850 | 815 | 815 | 26,000 |
| 2003/11/18 | 969 | 970 | 820 | 821 | 69,000 |
| 2003/11/17 | 790 | 965 | 790 | 960 | 62,000 |
| 2003/11/14 | 785 | 795 | 785 | 790 | 3,000 |
| 2003/11/13 | 781 | 790 | 781 | 790 | 2,000 |
| 2003/11/12 | 779 | 780 | 779 | 780 | 4,000 |
| 2003/11/11 | 781 | 781 | 781 | 781 | 1,000 |
| 2003/11/10 | 785 | 785 | 785 | 785 | 2,000 |
| 2003/11/07 | 785 | 786 | 780 | 780 | 5,000 |
| 2003/11/06 | 791 | 795 | 791 | 791 | 3,000 |
| 2003/11/05 | 800 | 800 | 795 | 800 | 7,000 |
| 2003/11/04 | 810 | 810 | 800 | 805 | 3,000 |
| 2003/10/31 | 815 | 815 | 805 | 806 | 5,000 |
| 2003/10/30 | 797 | 815 | 797 | 815 | 3,000 |
| 2003/10/28 | 820 | 830 | 810 | 815 | 6,000 |
| 2003/10/27 | 805 | 835 | 805 | 830 | 6,000 |
| 2003/10/24 | 805 | 810 | 805 | 810 | 3,000 |
| 2003/10/23 | 845 | 845 | 815 | 820 | 5,000 |
| 2003/10/22 | 830 | 835 | 820 | 835 | 8,000 |
| 2003/10/21 | 837 | 837 | 830 | 835 | 5,000 |
| 2003/10/20 | 835 | 840 | 820 | 840 | 8,000 |
| 2003/10/17 | 842 | 842 | 830 | 830 | 4,000 |
| 2003/10/16 | 845 | 850 | 843 | 846 | 4,000 |
| 2003/10/14 | 820 | 835 | 819 | 835 | 10,000 |
| 2003/10/10 | 795 | 805 | 795 | 805 | 8,000 |
| 2003/10/09 | 791 | 794 | 790 | 791 | 12,000 |
| 2003/10/08 | 786 | 800 | 786 | 790 | 37,000 |
| 2003/10/07 | 795 | 795 | 775 | 795 | 6,000 |
| 2003/10/03 | 790 | 790 | 785 | 790 | 4,000 |
| 2003/10/02 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/10/01 | 765 | 775 | 765 | 775 | 2,000 |
| 2003/09/30 | 770 | 790 | 765 | 775 | 10,000 |
| 2003/09/29 | 780 | 790 | 770 | 780 | 7,000 |
| 2003/09/26 | 795 | 795 | 790 | 790 | 3,000 |
| 2003/09/25 | 796 | 800 | 796 | 800 | 3,000 |
| 2003/09/24 | 805 | 805 | 795 | 795 | 7,000 |
| 2003/09/22 | 795 | 800 | 795 | 800 | 2,000 |
| 2003/09/19 | 795 | 801 | 795 | 800 | 7,000 |
| 2003/09/17 | 795 | 800 | 795 | 800 | 8,000 |
| 2003/09/16 | 800 | 810 | 800 | 805 | 7,000 |
| 2003/09/12 | 819 | 819 | 786 | 786 | 26,000 |
| 2003/09/11 | 859 | 860 | 810 | 825 | 26,000 |
| 2003/09/10 | 910 | 915 | 860 | 860 | 22,000 |
| 2003/09/09 | 910 | 930 | 900 | 910 | 37,000 |
| 2003/09/08 | 855 | 915 | 840 | 905 | 42,000 |
| 2003/09/05 | 890 | 910 | 840 | 840 | 32,000 |
| 2003/09/04 | 846 | 889 | 846 | 885 | 56,000 |
| 2003/09/03 | 799 | 830 | 799 | 820 | 15,000 |
| 2003/09/02 | 780 | 798 | 770 | 795 | 32,000 |
| 2003/09/01 | 740 | 800 | 740 | 770 | 24,000 |
| 2003/08/29 | 720 | 730 | 720 | 730 | 2,000 |
| 2003/08/28 | 719 | 719 | 719 | 719 | 1,000 |
| 2003/08/27 | 714 | 719 | 714 | 715 | 3,000 |
| 2003/08/26 | 714 | 720 | 714 | 720 | 6,000 |
| 2003/08/25 | 709 | 718 | 709 | 709 | 5,000 |
| 2003/08/22 | 708 | 710 | 706 | 709 | 6,000 |
| 2003/08/21 | 702 | 705 | 699 | 705 | 15,000 |
| 2003/08/20 | 686 | 695 | 685 | 695 | 15,000 |
| 2003/08/19 | 685 | 685 | 685 | 685 | 1,000 |
| 2003/08/18 | 675 | 680 | 675 | 680 | 3,000 |
| 2003/08/15 | 675 | 680 | 674 | 675 | 6,000 |
| 2003/08/14 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/08/13 | 670 | 670 | 660 | 670 | 4,000 |
| 2003/08/12 | 654 | 660 | 654 | 660 | 2,000 |
| 2003/08/08 | 665 | 665 | 655 | 660 | 8,000 |
| 2003/08/07 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/08/06 | 679 | 680 | 646 | 665 | 11,000 |
| 2003/08/05 | 689 | 690 | 679 | 680 | 7,000 |
| 2003/08/04 | 699 | 700 | 690 | 690 | 16,000 |
| 2003/08/01 | 700 | 704 | 699 | 702 | 30,000 |
| 2003/07/31 | 700 | 702 | 700 | 701 | 11,000 |
| 2003/07/30 | 701 | 701 | 700 | 700 | 7,000 |
| 2003/07/29 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/07/28 | 700 | 701 | 699 | 700 | 11,000 |
| 2003/07/25 | 700 | 700 | 700 | 700 | 3,000 |
| 2003/07/24 | 700 | 703 | 700 | 700 | 6,000 |
| 2003/07/23 | 700 | 703 | 700 | 701 | 6,000 |
| 2003/07/22 | 705 | 705 | 700 | 701 | 8,000 |
| 2003/07/18 | 702 | 705 | 702 | 704 | 7,000 |
| 2003/07/17 | 702 | 710 | 701 | 705 | 14,000 |
| 2003/07/16 | 700 | 701 | 699 | 701 | 17,000 |
| 2003/07/15 | 700 | 701 | 699 | 700 | 10,000 |
| 2003/07/14 | 702 | 702 | 699 | 700 | 3,000 |
| 2003/07/11 | 704 | 705 | 700 | 702 | 8,000 |
| 2003/07/10 | 702 | 702 | 700 | 700 | 4,000 |
| 2003/07/09 | 700 | 701 | 698 | 700 | 14,000 |
| 2003/07/08 | 699 | 701 | 696 | 700 | 16,000 |
| 2003/07/07 | 709 | 715 | 700 | 702 | 17,000 |
| 2003/07/04 | 705 | 715 | 704 | 709 | 7,000 |
| 2003/07/03 | 703 | 708 | 702 | 704 | 21,000 |
| 2003/07/02 | 701 | 703 | 697 | 703 | 18,000 |
| 2003/07/01 | 700 | 709 | 697 | 700 | 18,000 |
| 2003/06/30 | 701 | 710 | 700 | 700 | 9,000 |
| 2003/06/27 | 700 | 715 | 700 | 715 | 7,000 |
| 2003/06/26 | 711 | 720 | 711 | 720 | 2,000 |
| 2003/06/24 | 740 | 740 | 720 | 720 | 13,000 |
| 2003/06/23 | 730 | 737 | 730 | 735 | 12,000 |
| 2003/06/20 | 760 | 760 | 690 | 730 | 22,000 |
| 2003/06/19 | 765 | 766 | 765 | 766 | 6,000 |
| 2003/06/18 | 767 | 767 | 767 | 767 | 3,000 |
| 2003/06/17 | 774 | 775 | 765 | 767 | 13,000 |
| 2003/06/16 | 771 | 774 | 766 | 770 | 8,000 |
| 2003/06/13 | 774 | 775 | 774 | 775 | 3,000 |
| 2003/06/12 | 778 | 779 | 767 | 770 | 12,000 |
| 2003/06/11 | 769 | 780 | 769 | 780 | 4,000 |
| 2003/06/10 | 769 | 770 | 766 | 770 | 8,000 |
| 2003/06/09 | 765 | 770 | 765 | 770 | 2,000 |
| 2003/06/06 | 765 | 774 | 765 | 770 | 8,000 |
| 2003/06/05 | 823 | 825 | 730 | 770 | 40,000 |
| 2003/06/04 | 848 | 848 | 828 | 830 | 14,000 |
| 2003/06/03 | 842 | 849 | 842 | 845 | 6,000 |
| 2003/06/02 | 850 | 854 | 840 | 845 | 20,000 |
| 2003/05/30 | 860 | 865 | 855 | 855 | 16,000 |
| 2003/05/29 | 875 | 876 | 860 | 865 | 10,000 |
| 2003/05/28 | 885 | 885 | 880 | 885 | 3,000 |
| 2003/05/26 | 920 | 920 | 875 | 895 | 13,000 |
| 2003/05/23 | 880 | 880 | 870 | 880 | 12,000 |
| 2003/05/22 | 919 | 929 | 890 | 895 | 33,000 |
| 2003/05/21 | 925 | 930 | 915 | 920 | 12,000 |
| 2003/05/20 | 965 | 980 | 920 | 920 | 28,000 |
| 2003/05/19 | 935 | 990 | 935 | 989 | 31,000 |
| 2003/05/16 | 920 | 935 | 920 | 930 | 12,000 |
| 2003/05/15 | 940 | 940 | 921 | 921 | 10,000 |
| 2003/05/14 | 915 | 935 | 915 | 935 | 10,000 |
| 2003/05/13 | 910 | 915 | 905 | 910 | 25,000 |
| 2003/05/12 | 900 | 900 | 895 | 900 | 6,000 |
| 2003/05/09 | 889 | 889 | 865 | 870 | 15,000 |
| 2003/05/08 | 890 | 895 | 880 | 880 | 10,000 |
| 2003/05/07 | 910 | 910 | 880 | 880 | 8,000 |
| 2003/05/06 | 881 | 910 | 851 | 910 | 25,000 |
| 2003/05/02 | 930 | 930 | 880 | 880 | 16,000 |
| 2003/05/01 | 1,000 | 1,020 | 960 | 960 | 35,000 |
| 2003/04/30 | 1,020 | 1,070 | 1,000 | 1,020 | 84,000 |
| 2003/04/28 | 1,010 | 1,050 | 1,000 | 1,000 | 40,000 |
| 2003/04/25 | 985 | 1,040 | 970 | 1,000 | 37,000 |
| 2003/04/24 | 960 | 975 | 925 | 950 | 17,000 |
| 2003/04/23 | 970 | 1,040 | 961 | 965 | 47,000 |
| 2003/04/22 | 900 | 965 | 900 | 950 | 56,000 |
| 2003/04/21 | 870 | 890 | 850 | 870 | 11,000 |
| 2003/04/18 | 845 | 845 | 830 | 830 | 4,000 |
| 2003/04/17 | 855 | 855 | 850 | 850 | 2,000 |
| 2003/04/16 | 800 | 850 | 800 | 850 | 22,000 |
| 2003/04/15 | 860 | 860 | 830 | 830 | 6,000 |
| 2003/04/14 | 900 | 900 | 860 | 860 | 22,000 |
| 2003/04/11 | 800 | 920 | 800 | 870 | 30,000 |
| 2003/04/10 | 973 | 973 | 840 | 840 | 32,000 |
| 2003/04/09 | 1,000 | 1,030 | 960 | 990 | 49,000 |
| 2003/04/08 | 1,070 | 1,100 | 970 | 1,000 | 45,000 |
| 2003/04/07 | 1,160 | 1,220 | 1,010 | 1,100 | 186,000 |
| 2003/04/04 | 950 | 1,150 | 950 | 1,140 | 342,000 |
| 2003/04/03 | 920 | 950 | 900 | 930 | 36,000 |
| 2003/04/02 | 960 | 960 | 900 | 920 | 23,000 |
| 2003/04/01 | 950 | 960 | 931 | 960 | 30,000 |
| 2003/03/31 | 910 | 950 | 910 | 940 | 16,000 |
| 2003/03/28 | 890 | 910 | 875 | 890 | 44,000 |
| 2003/03/27 | 840 | 890 | 840 | 880 | 10,000 |
| 2003/03/26 | 900 | 900 | 840 | 840 | 29,000 |
| 2003/03/25 | 785 | 860 | 765 | 850 | 37,000 |
| 2003/03/24 | 850 | 860 | 730 | 760 | 82,000 |
| 2003/03/20 | 960 | 990 | 861 | 900 | 42,000 |
| 2003/03/19 | 980 | 1,010 | 960 | 975 | 17,000 |
| 2003/03/18 | 1,160 | 1,160 | 980 | 1,000 | 50,000 |
| 2003/03/17 | 1,060 | 1,170 | 1,060 | 1,140 | 72,000 |
| 2003/03/14 | 1,070 | 1,070 | 1,000 | 1,050 | 18,000 |
| 2003/03/13 | 1,000 | 1,060 | 1,000 | 1,050 | 11,000 |
| 2003/03/12 | 1,030 | 1,040 | 971 | 975 | 26,000 |
| 2003/03/11 | 1,100 | 1,100 | 1,030 | 1,050 | 26,000 |
| 2003/03/10 | 1,140 | 1,230 | 1,120 | 1,130 | 116,000 |
| 2003/03/07 | 1,050 | 1,110 | 1,040 | 1,110 | 68,000 |
| 2003/03/06 | 950 | 1,060 | 950 | 1,020 | 17,000 |
| 2003/03/05 | 930 | 935 | 930 | 935 | 5,000 |
| 2003/03/04 | 935 | 935 | 925 | 925 | 3,000 |
| 2003/03/03 | 940 | 940 | 910 | 910 | 4,000 |
| 2003/02/28 | 910 | 920 | 910 | 920 | 4,000 |
| 2003/02/27 | 930 | 930 | 920 | 925 | 6,000 |
| 2003/02/25 | 940 | 950 | 920 | 940 | 17,000 |
| 2003/02/24 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/02/21 | 920 | 920 | 920 | 920 | 2,000 |
| 2003/02/20 | 940 | 940 | 910 | 920 | 7,000 |
| 2003/02/19 | 945 | 945 | 920 | 920 | 7,000 |
| 2003/02/18 | 960 | 960 | 955 | 960 | 9,000 |
| 2003/02/17 | 995 | 1,000 | 930 | 960 | 15,000 |
| 2003/02/14 | 990 | 1,010 | 990 | 1,000 | 34,000 |
| 2003/02/13 | 980 | 980 | 980 | 980 | 3,000 |
| 2003/02/12 | 976 | 1,000 | 930 | 960 | 23,000 |
| 2003/02/10 | 940 | 1,010 | 940 | 1,000 | 29,000 |
| 2003/02/07 | 940 | 950 | 935 | 945 | 8,000 |
| 2003/02/06 | 940 | 950 | 930 | 945 | 18,000 |
| 2003/02/05 | 945 | 945 | 910 | 940 | 14,000 |
| 2003/02/04 | 900 | 949 | 900 | 920 | 9,000 |
| 2003/02/03 | 964 | 964 | 841 | 915 | 23,000 |
| 2003/01/31 | 970 | 971 | 964 | 964 | 15,000 |
| 2003/01/30 | 965 | 970 | 946 | 964 | 18,000 |
| 2003/01/29 | 985 | 990 | 980 | 990 | 6,000 |
| 2003/01/28 | 990 | 1,010 | 990 | 1,000 | 15,000 |
| 2003/01/27 | 1,000 | 1,000 | 965 | 990 | 26,000 |
| 2003/01/24 | 1,000 | 1,010 | 946 | 965 | 17,000 |
| 2003/01/23 | 960 | 1,060 | 960 | 1,020 | 42,000 |
| 2003/01/22 | 900 | 945 | 900 | 940 | 14,000 |
| 2003/01/21 | 910 | 930 | 900 | 910 | 15,000 |
| 2003/01/20 | 950 | 975 | 915 | 915 | 38,000 |
| 2003/01/17 | 920 | 955 | 920 | 940 | 45,000 |
| 2003/01/16 | 900 | 900 | 850 | 880 | 40,000 |
| 2003/01/15 | 940 | 940 | 850 | 900 | 118,000 |
| 2003/01/14 | 1,040 | 1,050 | 930 | 935 | 49,000 |
| 2003/01/10 | 1,170 | 1,170 | 1,080 | 1,100 | 30,000 |
| 2003/01/09 | 1,090 | 1,180 | 1,080 | 1,160 | 43,000 |
| 2003/01/08 | 1,080 | 1,090 | 1,000 | 1,080 | 24,000 |
| 2003/01/07 | 1,230 | 1,250 | 1,030 | 1,080 | 77,000 |
| 2003/01/06 | 1,100 | 1,300 | 1,100 | 1,200 | 79,000 |