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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,914 | 1,950 | 1,910 | 1,940 | 20,000 |
| 2005/12/29 | 1,923 | 1,925 | 1,905 | 1,915 | 29,000 |
| 2005/12/28 | 1,935 | 1,935 | 1,900 | 1,925 | 23,000 |
| 2005/12/27 | 1,930 | 1,935 | 1,915 | 1,935 | 16,000 |
| 2005/12/26 | 2,000 | 2,005 | 1,910 | 1,930 | 53,000 |
| 2005/12/22 | 2,000 | 2,000 | 1,980 | 2,000 | 19,000 |
| 2005/12/21 | 2,000 | 2,050 | 2,000 | 2,010 | 38,000 |
| 2005/12/20 | 1,989 | 2,000 | 1,960 | 2,000 | 15,000 |
| 2005/12/19 | 2,020 | 2,020 | 1,919 | 1,990 | 49,000 |
| 2005/12/16 | 2,060 | 2,070 | 2,015 | 2,020 | 12,000 |
| 2005/12/15 | 2,090 | 2,100 | 2,030 | 2,090 | 27,000 |
| 2005/12/14 | 2,060 | 2,075 | 2,020 | 2,070 | 31,000 |
| 2005/12/13 | 2,030 | 2,050 | 1,992 | 2,050 | 27,000 |
| 2005/12/12 | 2,080 | 2,100 | 2,020 | 2,070 | 43,000 |
| 2005/12/09 | 2,090 | 2,145 | 2,035 | 2,035 | 34,000 |
| 2005/12/08 | 2,100 | 2,290 | 2,030 | 2,085 | 150,000 |
| 2005/12/07 | 1,870 | 2,015 | 1,870 | 2,015 | 29,000 |
| 2005/12/06 | 1,922 | 1,950 | 1,860 | 1,910 | 44,000 |
| 2005/12/05 | 2,000 | 2,030 | 1,955 | 1,970 | 27,000 |
| 2005/12/02 | 1,990 | 2,050 | 1,990 | 2,000 | 44,000 |
| 2005/12/01 | 2,015 | 2,060 | 1,985 | 1,990 | 34,000 |
| 2005/11/30 | 1,990 | 2,090 | 1,990 | 2,010 | 51,000 |
| 2005/11/29 | 1,880 | 1,985 | 1,880 | 1,970 | 45,000 |
| 2005/11/28 | 1,851 | 1,920 | 1,815 | 1,850 | 104,000 |
| 2005/11/25 | 2,010 | 2,020 | 1,900 | 1,950 | 97,000 |
| 2005/11/24 | 2,255 | 2,260 | 1,976 | 2,020 | 120,000 |
| 2005/11/22 | 2,070 | 2,375 | 1,871 | 2,260 | 233,000 |
| 2005/11/21 | 2,195 | 2,200 | 1,980 | 2,070 | 162,000 |
| 2005/11/18 | 2,700 | 2,850 | 2,105 | 2,250 | 345,000 |
| 2005/11/17 | 2,250 | 2,740 | 2,250 | 2,700 | 487,000 |
| 2005/11/16 | 1,849 | 2,125 | 1,810 | 2,120 | 270,000 |
| 2005/11/15 | 1,589 | 1,765 | 1,578 | 1,751 | 176,000 |
| 2005/11/14 | 1,510 | 1,589 | 1,510 | 1,575 | 36,000 |
| 2005/11/11 | 1,449 | 1,495 | 1,448 | 1,495 | 11,000 |
| 2005/11/09 | 1,450 | 1,450 | 1,412 | 1,422 | 14,000 |
| 2005/11/08 | 1,520 | 1,525 | 1,440 | 1,450 | 37,000 |
| 2005/11/07 | 1,425 | 1,530 | 1,425 | 1,520 | 86,000 |
| 2005/11/04 | 1,402 | 1,420 | 1,402 | 1,415 | 6,000 |
| 2005/11/02 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 |
| 2005/11/01 | 1,382 | 1,395 | 1,365 | 1,380 | 12,000 |
| 2005/10/31 | 1,410 | 1,418 | 1,381 | 1,381 | 14,000 |
| 2005/10/28 | 1,479 | 1,479 | 1,418 | 1,418 | 20,000 |
| 2005/10/27 | 1,401 | 1,450 | 1,400 | 1,450 | 25,000 |
| 2005/10/26 | 1,402 | 1,402 | 1,400 | 1,400 | 12,000 |
| 2005/10/25 | 1,352 | 1,388 | 1,350 | 1,388 | 4,000 |
| 2005/10/24 | 1,368 | 1,370 | 1,350 | 1,351 | 6,000 |
| 2005/10/21 | 1,381 | 1,392 | 1,381 | 1,390 | 4,000 |
| 2005/10/20 | 1,400 | 1,402 | 1,400 | 1,400 | 4,000 |
| 2005/10/19 | 1,420 | 1,430 | 1,400 | 1,400 | 13,000 |
| 2005/10/18 | 1,460 | 1,460 | 1,400 | 1,450 | 4,000 |
| 2005/10/17 | 1,440 | 1,440 | 1,400 | 1,400 | 9,000 |
| 2005/10/14 | 1,450 | 1,470 | 1,450 | 1,470 | 24,000 |
| 2005/10/13 | 1,421 | 1,450 | 1,395 | 1,443 | 66,000 |
| 2005/10/12 | 1,360 | 1,440 | 1,355 | 1,422 | 112,000 |
| 2005/10/11 | 1,294 | 1,345 | 1,294 | 1,340 | 79,000 |
| 2005/10/07 | 1,235 | 1,296 | 1,235 | 1,295 | 61,000 |
| 2005/10/06 | 1,220 | 1,240 | 1,220 | 1,240 | 10,000 |
| 2005/10/05 | 1,220 | 1,222 | 1,210 | 1,220 | 8,000 |
| 2005/10/04 | 1,230 | 1,231 | 1,200 | 1,220 | 10,000 |
| 2005/10/03 | 1,240 | 1,240 | 1,238 | 1,240 | 8,000 |
| 2005/09/30 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 |
| 2005/09/29 | 1,240 | 1,242 | 1,240 | 1,240 | 4,000 |
| 2005/09/28 | 1,226 | 1,240 | 1,220 | 1,220 | 12,000 |
| 2005/09/27 | 1,223 | 1,226 | 1,218 | 1,226 | 12,000 |
| 2005/09/26 | 1,240 | 1,240 | 1,225 | 1,225 | 9,000 |
| 2005/09/22 | 1,220 | 1,223 | 1,220 | 1,223 | 11,000 |
| 2005/09/21 | 1,245 | 1,245 | 1,227 | 1,230 | 10,000 |
| 2005/09/20 | 1,229 | 1,251 | 1,228 | 1,243 | 27,000 |
| 2005/09/16 | 1,211 | 1,216 | 1,205 | 1,211 | 6,000 |
| 2005/09/15 | 1,184 | 1,215 | 1,184 | 1,215 | 24,000 |
| 2005/09/14 | 1,200 | 1,213 | 1,180 | 1,185 | 28,000 |
| 2005/09/13 | 1,200 | 1,200 | 1,199 | 1,200 | 8,000 |
| 2005/09/12 | 1,180 | 1,200 | 1,180 | 1,199 | 19,000 |
| 2005/09/09 | 1,138 | 1,178 | 1,138 | 1,178 | 29,000 |
| 2005/09/08 | 1,160 | 1,160 | 1,159 | 1,159 | 2,000 |
| 2005/09/07 | 1,178 | 1,180 | 1,120 | 1,170 | 32,000 |
| 2005/09/06 | 1,210 | 1,210 | 1,180 | 1,180 | 29,000 |
| 2005/09/05 | 1,190 | 1,215 | 1,170 | 1,213 | 58,000 |
| 2005/09/02 | 1,190 | 1,191 | 1,120 | 1,168 | 31,000 |
| 2005/09/01 | 1,230 | 1,275 | 1,150 | 1,190 | 90,000 |
| 2005/08/31 | 1,100 | 1,240 | 1,100 | 1,190 | 42,000 |
| 2005/08/30 | 1,061 | 1,090 | 1,061 | 1,090 | 14,000 |
| 2005/08/29 | 1,060 | 1,070 | 1,059 | 1,061 | 10,000 |
| 2005/08/26 | 1,060 | 1,061 | 1,053 | 1,053 | 24,000 |
| 2005/08/24 | 1,048 | 1,050 | 1,048 | 1,050 | 2,000 |
| 2005/08/23 | 1,050 | 1,057 | 1,041 | 1,042 | 17,000 |
| 2005/08/22 | 1,030 | 1,057 | 1,030 | 1,050 | 5,000 |
| 2005/08/19 | 1,053 | 1,055 | 1,040 | 1,040 | 4,000 |
| 2005/08/18 | 1,048 | 1,062 | 1,048 | 1,055 | 10,000 |
| 2005/08/17 | 1,039 | 1,052 | 1,039 | 1,052 | 11,000 |
| 2005/08/16 | 1,050 | 1,060 | 1,039 | 1,040 | 11,000 |
| 2005/08/15 | 1,050 | 1,072 | 1,050 | 1,055 | 15,000 |
| 2005/08/12 | 1,075 | 1,075 | 1,026 | 1,050 | 19,000 |
| 2005/08/11 | 1,089 | 1,090 | 1,050 | 1,060 | 26,000 |
| 2005/08/10 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 |
| 2005/08/09 | 1,095 | 1,110 | 1,094 | 1,110 | 8,000 |
| 2005/08/08 | 1,100 | 1,101 | 1,025 | 1,080 | 23,000 |
| 2005/08/05 | 1,151 | 1,151 | 1,040 | 1,110 | 28,000 |
| 2005/08/04 | 1,090 | 1,150 | 1,021 | 1,150 | 37,000 |
| 2005/08/03 | 1,130 | 1,151 | 1,089 | 1,090 | 40,000 |
| 2005/08/02 | 1,090 | 1,130 | 1,090 | 1,120 | 30,000 |
| 2005/08/01 | 1,049 | 1,070 | 1,049 | 1,069 | 39,000 |
| 2005/07/29 | 1,061 | 1,098 | 1,007 | 1,029 | 82,000 |
| 2005/07/28 | 1,250 | 1,250 | 1,060 | 1,060 | 119,000 |
| 2005/07/27 | 1,230 | 1,420 | 1,210 | 1,250 | 411,000 |
| 2005/07/26 | 1,159 | 1,275 | 1,150 | 1,220 | 385,000 |
| 2005/07/25 | 980 | 1,061 | 980 | 1,060 | 129,000 |
| 2005/07/22 | 958 | 960 | 956 | 959 | 8,000 |
| 2005/07/21 | 955 | 972 | 954 | 971 | 25,000 |
| 2005/07/20 | 1,011 | 1,040 | 950 | 950 | 97,000 |
| 2005/07/19 | 914 | 990 | 914 | 970 | 77,000 |
| 2005/07/15 | 880 | 897 | 873 | 890 | 27,000 |
| 2005/07/14 | 853 | 855 | 853 | 855 | 2,000 |
| 2005/07/13 | 833 | 864 | 825 | 830 | 14,000 |
| 2005/07/12 | 840 | 861 | 830 | 850 | 8,000 |
| 2005/07/11 | 861 | 862 | 815 | 850 | 22,000 |
| 2005/07/08 | 916 | 930 | 862 | 900 | 156,000 |
| 2005/07/07 | 865 | 876 | 863 | 870 | 14,000 |
| 2005/07/06 | 860 | 860 | 860 | 860 | 2,000 |
| 2005/07/05 | 845 | 845 | 845 | 845 | 1,000 |
| 2005/07/01 | 849 | 849 | 849 | 849 | 1,000 |
| 2005/06/30 | 830 | 830 | 812 | 830 | 18,000 |
| 2005/06/29 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/06/27 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/06/23 | 820 | 830 | 820 | 830 | 2,000 |
| 2005/06/22 | 840 | 840 | 839 | 839 | 2,000 |
| 2005/06/21 | 817 | 817 | 817 | 817 | 1,000 |
| 2005/06/20 | 816 | 817 | 816 | 817 | 2,000 |
| 2005/06/14 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/06/13 | 829 | 830 | 829 | 830 | 2,000 |
| 2005/06/10 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/06/08 | 815 | 837 | 815 | 835 | 6,000 |
| 2005/06/07 | 822 | 822 | 813 | 813 | 5,000 |
| 2005/06/06 | 828 | 830 | 820 | 820 | 5,000 |
| 2005/06/03 | 827 | 835 | 827 | 835 | 2,000 |
| 2005/06/02 | 829 | 835 | 829 | 835 | 5,000 |
| 2005/06/01 | 865 | 865 | 825 | 830 | 8,000 |
| 2005/05/30 | 874 | 874 | 874 | 874 | 1,000 |
| 2005/05/26 | 878 | 880 | 865 | 865 | 3,000 |
| 2005/05/24 | 870 | 870 | 870 | 870 | 1,000 |
| 2005/05/23 | 875 | 875 | 865 | 865 | 2,000 |
| 2005/05/19 | 860 | 890 | 856 | 885 | 20,000 |
| 2005/05/18 | 861 | 861 | 861 | 861 | 1,000 |
| 2005/05/17 | 872 | 872 | 848 | 850 | 15,000 |
| 2005/05/16 | 870 | 872 | 860 | 871 | 25,000 |
| 2005/05/13 | 870 | 875 | 870 | 870 | 13,000 |
| 2005/05/12 | 879 | 880 | 871 | 871 | 5,000 |
| 2005/05/11 | 879 | 880 | 860 | 870 | 5,000 |
| 2005/05/10 | 891 | 891 | 878 | 879 | 7,000 |
| 2005/05/09 | 854 | 892 | 854 | 890 | 30,000 |
| 2005/05/06 | 849 | 850 | 849 | 850 | 2,000 |
| 2005/05/02 | 854 | 854 | 850 | 850 | 2,000 |
| 2005/04/28 | 854 | 854 | 845 | 845 | 2,000 |
| 2005/04/27 | 845 | 845 | 845 | 845 | 1,000 |
| 2005/04/26 | 825 | 850 | 825 | 840 | 17,000 |
| 2005/04/25 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/04/21 | 832 | 832 | 825 | 825 | 2,000 |
| 2005/04/20 | 831 | 839 | 830 | 839 | 5,000 |
| 2005/04/19 | 830 | 832 | 830 | 832 | 2,000 |
| 2005/04/18 | 831 | 832 | 829 | 830 | 5,000 |
| 2005/04/15 | 844 | 844 | 839 | 840 | 3,000 |
| 2005/04/14 | 846 | 846 | 846 | 846 | 2,000 |
| 2005/04/12 | 850 | 850 | 850 | 850 | 2,000 |
| 2005/04/11 | 858 | 858 | 858 | 858 | 1,000 |
| 2005/04/08 | 850 | 850 | 844 | 845 | 3,000 |
| 2005/04/07 | 850 | 851 | 850 | 850 | 4,000 |
| 2005/04/06 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/04/04 | 840 | 840 | 835 | 836 | 4,000 |
| 2005/04/01 | 839 | 840 | 839 | 840 | 2,000 |
| 2005/03/31 | 836 | 836 | 836 | 836 | 1,000 |
| 2005/03/24 | 860 | 870 | 860 | 870 | 2,000 |
| 2005/03/23 | 879 | 879 | 830 | 830 | 13,000 |
| 2005/03/22 | 879 | 880 | 879 | 880 | 2,000 |
| 2005/03/18 | 886 | 890 | 886 | 887 | 8,000 |
| 2005/03/16 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/03/14 | 880 | 890 | 880 | 890 | 2,000 |
| 2005/03/11 | 880 | 880 | 877 | 877 | 2,000 |
| 2005/03/10 | 877 | 878 | 877 | 878 | 2,000 |
| 2005/03/09 | 882 | 882 | 878 | 879 | 4,000 |
| 2005/03/08 | 883 | 883 | 883 | 883 | 1,000 |
| 2005/03/07 | 878 | 880 | 878 | 880 | 2,000 |
| 2005/03/04 | 880 | 882 | 880 | 882 | 3,000 |
| 2005/03/03 | 883 | 883 | 883 | 883 | 1,000 |
| 2005/03/02 | 883 | 883 | 883 | 883 | 2,000 |
| 2005/02/28 | 890 | 890 | 880 | 880 | 2,000 |
| 2005/02/25 | 890 | 892 | 880 | 880 | 5,000 |
| 2005/02/23 | 879 | 890 | 879 | 890 | 3,000 |
| 2005/02/22 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/02/21 | 886 | 886 | 881 | 881 | 3,000 |
| 2005/02/18 | 885 | 885 | 885 | 885 | 1,000 |
| 2005/02/17 | 887 | 887 | 885 | 885 | 2,000 |
| 2005/02/16 | 885 | 885 | 885 | 885 | 2,000 |
| 2005/02/15 | 880 | 890 | 880 | 890 | 2,000 |
| 2005/02/14 | 884 | 885 | 884 | 885 | 2,000 |
| 2005/02/10 | 880 | 885 | 880 | 885 | 2,000 |
| 2005/02/09 | 879 | 880 | 879 | 880 | 2,000 |
| 2005/02/08 | 879 | 880 | 879 | 880 | 5,000 |
| 2005/02/07 | 879 | 880 | 879 | 880 | 2,000 |
| 2005/02/04 | 884 | 885 | 884 | 884 | 4,000 |
| 2005/02/03 | 891 | 891 | 879 | 885 | 9,000 |
| 2005/02/02 | 901 | 901 | 901 | 901 | 2,000 |
| 2005/02/01 | 908 | 910 | 885 | 885 | 4,000 |
| 2005/01/28 | 911 | 915 | 911 | 915 | 2,000 |
| 2005/01/27 | 914 | 915 | 911 | 915 | 5,000 |
| 2005/01/26 | 915 | 916 | 915 | 916 | 4,000 |
| 2005/01/25 | 919 | 920 | 919 | 919 | 9,000 |
| 2005/01/24 | 915 | 920 | 915 | 920 | 13,000 |
| 2005/01/21 | 900 | 915 | 900 | 915 | 8,000 |
| 2005/01/20 | 900 | 900 | 899 | 900 | 5,000 |
| 2005/01/19 | 900 | 902 | 900 | 902 | 2,000 |
| 2005/01/18 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/01/17 | 886 | 890 | 886 | 888 | 10,000 |
| 2005/01/14 | 884 | 886 | 880 | 885 | 10,000 |
| 2005/01/12 | 899 | 900 | 899 | 900 | 2,000 |
| 2005/01/11 | 898 | 900 | 898 | 900 | 4,000 |
| 2005/01/07 | 900 | 901 | 880 | 895 | 7,000 |
| 2005/01/06 | 918 | 921 | 910 | 918 | 6,000 |
| 2005/01/05 | 940 | 940 | 925 | 925 | 8,000 |
| 2005/01/04 | 920 | 940 | 920 | 940 | 7,000 |