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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,697 | 1,697 | 1,689 | 1,690 | 1,300 |
| 2006/12/28 | 1,674 | 1,698 | 1,674 | 1,698 | 1,800 |
| 2006/12/27 | 1,630 | 1,679 | 1,630 | 1,679 | 300 |
| 2006/12/26 | 1,555 | 1,659 | 1,555 | 1,620 | 5,100 |
| 2006/12/25 | 1,597 | 1,664 | 1,597 | 1,660 | 1,200 |
| 2006/12/22 | 1,657 | 1,657 | 1,657 | 1,657 | 2,000 |
| 2006/12/21 | 1,650 | 1,657 | 1,585 | 1,657 | 1,700 |
| 2006/12/20 | 1,666 | 1,667 | 1,665 | 1,665 | 1,600 |
| 2006/12/19 | 1,674 | 1,674 | 1,666 | 1,667 | 3,800 |
| 2006/12/18 | 1,664 | 1,699 | 1,664 | 1,675 | 2,800 |
| 2006/12/15 | 1,668 | 1,680 | 1,625 | 1,660 | 7,500 |
| 2006/12/14 | 1,655 | 1,670 | 1,655 | 1,668 | 5,800 |
| 2006/12/13 | 1,635 | 1,670 | 1,635 | 1,670 | 5,100 |
| 2006/12/12 | 1,633 | 1,650 | 1,620 | 1,635 | 8,500 |
| 2006/12/11 | 1,700 | 1,700 | 1,685 | 1,690 | 7,900 |
| 2006/12/08 | 1,650 | 1,680 | 1,630 | 1,680 | 2,900 |
| 2006/12/07 | 1,698 | 1,698 | 1,633 | 1,652 | 6,400 |
| 2006/12/06 | 1,706 | 1,706 | 1,699 | 1,699 | 2,400 |
| 2006/12/05 | 1,710 | 1,710 | 1,707 | 1,707 | 1,700 |
| 2006/12/04 | 1,708 | 1,708 | 1,699 | 1,699 | 1,400 |
| 2006/12/01 | 1,710 | 1,710 | 1,708 | 1,708 | 1,600 |
| 2006/11/30 | 1,710 | 1,718 | 1,699 | 1,718 | 2,300 |
| 2006/11/29 | 1,700 | 1,729 | 1,700 | 1,719 | 3,900 |
| 2006/11/28 | 1,710 | 1,710 | 1,671 | 1,700 | 2,400 |
| 2006/11/27 | 1,690 | 1,700 | 1,690 | 1,700 | 4,600 |
| 2006/11/24 | 1,700 | 1,710 | 1,700 | 1,710 | 3,200 |
| 2006/11/22 | 1,690 | 1,720 | 1,690 | 1,720 | 1,200 |
| 2006/11/21 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2006/11/20 | 1,749 | 1,749 | 1,730 | 1,748 | 500 |
| 2006/11/17 | 1,739 | 1,750 | 1,710 | 1,750 | 1,500 |
| 2006/11/16 | 1,742 | 1,742 | 1,742 | 1,742 | 100 |
| 2006/11/15 | 1,746 | 1,746 | 1,700 | 1,731 | 700 |
| 2006/11/14 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |
| 2006/11/13 | 1,730 | 1,730 | 1,700 | 1,730 | 5,400 |
| 2006/11/10 | 1,700 | 1,730 | 1,700 | 1,730 | 1,900 |
| 2006/11/09 | 1,700 | 1,724 | 1,680 | 1,720 | 2,600 |
| 2006/11/08 | 1,666 | 1,690 | 1,660 | 1,680 | 7,300 |
| 2006/11/07 | 1,719 | 1,720 | 1,655 | 1,665 | 7,800 |
| 2006/11/06 | 1,616 | 1,765 | 1,616 | 1,755 | 24,900 |
| 2006/11/02 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
| 2006/11/01 | 1,905 | 1,925 | 1,895 | 1,925 | 900 |
| 2006/10/31 | 1,938 | 1,945 | 1,885 | 1,945 | 4,400 |
| 2006/10/30 | 1,902 | 1,939 | 1,880 | 1,939 | 7,100 |
| 2006/10/27 | 1,880 | 1,903 | 1,870 | 1,903 | 1,800 |
| 2006/10/26 | 1,918 | 1,919 | 1,904 | 1,904 | 400 |
| 2006/10/25 | 1,876 | 1,899 | 1,875 | 1,899 | 500 |
| 2006/10/24 | 1,872 | 1,880 | 1,872 | 1,876 | 700 |
| 2006/10/23 | 1,924 | 1,924 | 1,860 | 1,860 | 1,700 |
| 2006/10/20 | 1,877 | 1,899 | 1,853 | 1,899 | 800 |
| 2006/10/19 | 1,927 | 1,927 | 1,870 | 1,895 | 1,300 |
| 2006/10/18 | 1,913 | 1,920 | 1,910 | 1,910 | 3,500 |
| 2006/10/17 | 1,905 | 1,916 | 1,899 | 1,915 | 3,000 |
| 2006/10/16 | 1,906 | 1,906 | 1,866 | 1,895 | 1,400 |
| 2006/10/13 | 1,880 | 1,928 | 1,850 | 1,906 | 3,300 |
| 2006/10/12 | 1,870 | 1,890 | 1,837 | 1,890 | 1,300 |
| 2006/10/11 | 1,911 | 1,911 | 1,900 | 1,900 | 2,900 |
| 2006/10/10 | 2,000 | 2,000 | 1,912 | 1,912 | 9,300 |
| 2006/10/06 | 1,910 | 1,911 | 1,900 | 1,911 | 5,300 |
| 2006/10/04 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2006/10/03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2006/09/29 | 1,900 | 1,928 | 1,900 | 1,928 | 10,100 |
| 2006/09/28 | 1,850 | 1,895 | 1,850 | 1,890 | 2,500 |
| 2006/09/27 | 1,810 | 1,840 | 1,801 | 1,840 | 3,700 |
| 2006/09/26 | 1,809 | 1,809 | 1,809 | 1,809 | 500 |
| 2006/09/25 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2006/09/22 | 1,830 | 1,830 | 1,810 | 1,810 | 4,000 |
| 2006/09/21 | 1,770 | 1,840 | 1,770 | 1,821 | 1,100 |
| 2006/09/20 | 1,865 | 1,865 | 1,821 | 1,860 | 1,400 |
| 2006/09/19 | 1,890 | 1,895 | 1,860 | 1,895 | 1,300 |
| 2006/09/15 | 1,899 | 1,899 | 1,871 | 1,890 | 1,900 |
| 2006/09/14 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2006/09/13 | 1,909 | 1,910 | 1,870 | 1,870 | 7,700 |
| 2006/09/12 | 1,919 | 1,919 | 1,880 | 1,900 | 1,600 |
| 2006/09/11 | 1,860 | 1,880 | 1,860 | 1,880 | 700 |
| 2006/09/06 | 1,900 | 1,900 | 1,880 | 1,880 | 1,200 |
| 2006/09/05 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 2006/09/04 | 1,901 | 1,902 | 1,900 | 1,900 | 5,300 |
| 2006/09/01 | 1,899 | 1,930 | 1,899 | 1,920 | 9,000 |
| 2006/08/31 | 1,920 | 1,970 | 1,915 | 1,965 | 7,900 |
| 2006/08/30 | 1,889 | 1,920 | 1,865 | 1,910 | 6,400 |
| 2006/08/29 | 1,850 | 1,899 | 1,850 | 1,890 | 4,600 |
| 2006/08/28 | 1,800 | 1,860 | 1,800 | 1,850 | 10,300 |
| 2006/08/25 | 1,798 | 1,798 | 1,770 | 1,772 | 700 |
| 2006/08/24 | 1,808 | 1,808 | 1,805 | 1,805 | 400 |
| 2006/08/23 | 1,817 | 1,817 | 1,780 | 1,817 | 4,800 |
| 2006/08/21 | 1,788 | 1,850 | 1,788 | 1,850 | 3,600 |
| 2006/08/18 | 1,779 | 1,788 | 1,750 | 1,788 | 11,200 |
| 2006/08/17 | 1,780 | 1,780 | 1,741 | 1,765 | 1,500 |
| 2006/08/16 | 1,748 | 1,770 | 1,710 | 1,770 | 9,700 |
| 2006/08/14 | 1,708 | 1,729 | 1,695 | 1,729 | 2,400 |
| 2006/08/11 | 1,708 | 1,708 | 1,690 | 1,708 | 7,300 |
| 2006/08/10 | 1,709 | 1,710 | 1,680 | 1,700 | 10,500 |
| 2006/08/09 | 1,660 | 1,711 | 1,660 | 1,710 | 2,700 |
| 2006/08/08 | 1,672 | 1,672 | 1,672 | 1,672 | 300 |
| 2006/08/07 | 1,680 | 1,690 | 1,680 | 1,690 | 2,900 |
| 2006/08/04 | 1,730 | 1,730 | 1,699 | 1,714 | 2,200 |
| 2006/08/02 | 1,776 | 1,777 | 1,776 | 1,777 | 900 |
| 2006/08/01 | 1,740 | 1,788 | 1,740 | 1,788 | 2,500 |
| 2006/07/31 | 1,797 | 1,820 | 1,751 | 1,810 | 13,000 |
| 2006/07/28 | 1,695 | 1,770 | 1,695 | 1,770 | 10,000 |
| 2006/07/27 | 1,679 | 1,679 | 1,679 | 1,679 | 1,000 |
| 2006/07/26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2006/07/24 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2006/07/21 | 1,581 | 1,600 | 1,581 | 1,590 | 4,000 |
| 2006/07/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2006/07/19 | 1,620 | 1,620 | 1,600 | 1,600 | 11,000 |
| 2006/07/18 | 1,630 | 1,630 | 1,620 | 1,620 | 5,000 |
| 2006/07/14 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2006/07/12 | 1,610 | 1,660 | 1,610 | 1,660 | 6,000 |
| 2006/07/11 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 |
| 2006/07/10 | 1,629 | 1,630 | 1,629 | 1,630 | 2,000 |
| 2006/07/07 | 1,635 | 1,635 | 1,561 | 1,621 | 7,000 |
| 2006/07/06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2006/07/05 | 1,750 | 1,790 | 1,660 | 1,670 | 34,000 |
| 2006/07/04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2006/06/30 | 1,590 | 1,650 | 1,590 | 1,650 | 8,000 |
| 2006/06/29 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2006/06/28 | 1,551 | 1,551 | 1,541 | 1,550 | 5,000 |
| 2006/06/26 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 2006/06/23 | 1,560 | 1,570 | 1,560 | 1,570 | 2,000 |
| 2006/06/22 | 1,532 | 1,570 | 1,532 | 1,570 | 2,000 |
| 2006/06/20 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 |
| 2006/06/19 | 1,580 | 1,620 | 1,580 | 1,620 | 3,000 |
| 2006/06/16 | 1,550 | 1,550 | 1,520 | 1,520 | 6,000 |
| 2006/06/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/06/14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2006/06/09 | 1,460 | 1,560 | 1,446 | 1,560 | 13,000 |
| 2006/06/08 | 1,501 | 1,510 | 1,490 | 1,490 | 8,000 |
| 2006/06/07 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2006/06/06 | 1,561 | 1,561 | 1,560 | 1,560 | 2,000 |
| 2006/06/05 | 1,583 | 1,585 | 1,561 | 1,565 | 4,000 |
| 2006/06/02 | 1,580 | 1,581 | 1,551 | 1,560 | 20,000 |
| 2006/06/01 | 1,580 | 1,590 | 1,561 | 1,570 | 23,000 |
| 2006/05/31 | 1,580 | 1,610 | 1,580 | 1,610 | 9,000 |
| 2006/05/30 | 1,600 | 1,625 | 1,580 | 1,580 | 15,000 |
| 2006/05/29 | 1,625 | 1,625 | 1,625 | 1,625 | 2,000 |
| 2006/05/26 | 1,628 | 1,653 | 1,628 | 1,653 | 6,000 |
| 2006/05/24 | 1,601 | 1,689 | 1,601 | 1,688 | 9,000 |
| 2006/05/23 | 1,600 | 1,630 | 1,550 | 1,630 | 12,000 |
| 2006/05/22 | 1,700 | 1,702 | 1,614 | 1,615 | 30,000 |
| 2006/05/19 | 1,685 | 1,711 | 1,679 | 1,710 | 24,000 |
| 2006/05/18 | 1,671 | 1,706 | 1,650 | 1,685 | 18,000 |
| 2006/05/17 | 1,799 | 1,800 | 1,671 | 1,705 | 30,000 |
| 2006/05/16 | 1,899 | 1,900 | 1,810 | 1,810 | 21,000 |
| 2006/05/15 | 1,939 | 1,939 | 1,850 | 1,850 | 5,000 |
| 2006/05/12 | 1,875 | 1,890 | 1,809 | 1,890 | 28,000 |
| 2006/05/11 | 1,984 | 1,985 | 1,850 | 1,918 | 30,000 |
| 2006/05/10 | 1,929 | 1,985 | 1,929 | 1,985 | 42,000 |
| 2006/05/09 | 1,859 | 1,929 | 1,859 | 1,920 | 8,000 |
| 2006/05/08 | 1,849 | 1,899 | 1,849 | 1,890 | 12,000 |
| 2006/05/02 | 1,900 | 1,975 | 1,850 | 1,880 | 22,000 |
| 2006/05/01 | 1,930 | 1,991 | 1,921 | 1,974 | 67,000 |
| 2006/04/28 | 1,904 | 1,960 | 1,880 | 1,910 | 131,000 |
| 2006/04/27 | 1,744 | 1,800 | 1,744 | 1,790 | 22,000 |
| 2006/04/26 | 1,760 | 1,761 | 1,760 | 1,761 | 2,000 |
| 2006/04/25 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 |
| 2006/04/24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2006/04/20 | 1,742 | 1,742 | 1,740 | 1,740 | 5,000 |
| 2006/04/18 | 1,750 | 1,750 | 1,740 | 1,741 | 9,000 |
| 2006/04/17 | 1,700 | 1,745 | 1,700 | 1,743 | 15,000 |
| 2006/04/13 | 1,719 | 1,720 | 1,714 | 1,715 | 8,000 |
| 2006/04/12 | 1,713 | 1,720 | 1,713 | 1,720 | 3,000 |
| 2006/04/11 | 1,720 | 1,721 | 1,720 | 1,721 | 3,000 |
| 2006/04/10 | 1,715 | 1,721 | 1,715 | 1,720 | 10,000 |
| 2006/04/07 | 1,715 | 1,730 | 1,715 | 1,730 | 3,000 |
| 2006/04/06 | 1,700 | 1,715 | 1,700 | 1,715 | 6,000 |
| 2006/04/05 | 1,710 | 1,730 | 1,710 | 1,725 | 14,000 |
| 2006/04/04 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 |
| 2006/04/03 | 1,758 | 1,758 | 1,740 | 1,745 | 3,000 |
| 2006/03/31 | 1,710 | 1,780 | 1,680 | 1,760 | 62,000 |
| 2006/03/29 | 1,710 | 1,730 | 1,700 | 1,730 | 14,000 |
| 2006/03/28 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 2006/03/27 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 |
| 2006/03/24 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 2006/03/23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 2006/03/22 | 1,749 | 1,757 | 1,740 | 1,757 | 3,000 |
| 2006/03/20 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 |
| 2006/03/17 | 1,711 | 1,720 | 1,711 | 1,720 | 2,000 |
| 2006/03/16 | 1,715 | 1,730 | 1,715 | 1,720 | 6,000 |
| 2006/03/14 | 1,771 | 1,771 | 1,745 | 1,745 | 3,000 |
| 2006/03/13 | 1,770 | 1,771 | 1,770 | 1,771 | 3,000 |
| 2006/03/10 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2006/03/08 | 1,760 | 1,795 | 1,750 | 1,795 | 5,000 |
| 2006/03/07 | 1,760 | 1,801 | 1,760 | 1,800 | 4,000 |
| 2006/03/06 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/03/03 | 1,800 | 1,801 | 1,750 | 1,750 | 9,000 |
| 2006/03/02 | 1,800 | 1,900 | 1,730 | 1,800 | 9,000 |
| 2006/03/01 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2006/02/28 | 1,870 | 1,910 | 1,870 | 1,910 | 4,000 |
| 2006/02/27 | 1,900 | 1,901 | 1,900 | 1,900 | 11,000 |
| 2006/02/24 | 1,800 | 1,900 | 1,770 | 1,900 | 31,000 |
| 2006/02/23 | 1,750 | 1,760 | 1,665 | 1,700 | 9,000 |
| 2006/02/22 | 1,750 | 1,750 | 1,661 | 1,720 | 12,000 |
| 2006/02/21 | 1,750 | 1,770 | 1,700 | 1,750 | 13,000 |
| 2006/02/20 | 1,800 | 1,879 | 1,800 | 1,879 | 5,000 |
| 2006/02/17 | 1,800 | 1,880 | 1,750 | 1,879 | 14,000 |
| 2006/02/16 | 1,830 | 1,879 | 1,830 | 1,879 | 2,000 |
| 2006/02/15 | 1,880 | 1,895 | 1,879 | 1,895 | 8,000 |
| 2006/02/14 | 1,800 | 1,880 | 1,800 | 1,880 | 25,000 |
| 2006/02/13 | 1,940 | 1,950 | 1,840 | 1,880 | 14,000 |
| 2006/02/10 | 1,955 | 1,990 | 1,939 | 1,980 | 21,000 |
| 2006/02/09 | 2,005 | 2,005 | 1,950 | 1,981 | 23,000 |
| 2006/02/08 | 1,998 | 2,015 | 1,971 | 1,972 | 33,000 |
| 2006/02/07 | 1,935 | 1,980 | 1,935 | 1,980 | 27,000 |
| 2006/02/06 | 1,935 | 1,935 | 1,880 | 1,935 | 21,000 |
| 2006/02/03 | 1,989 | 1,989 | 1,860 | 1,935 | 30,000 |
| 2006/02/02 | 2,045 | 2,095 | 1,975 | 1,980 | 138,000 |
| 2006/02/01 | 1,929 | 1,929 | 1,917 | 1,919 | 7,000 |
| 2006/01/31 | 1,899 | 1,940 | 1,899 | 1,910 | 15,000 |
| 2006/01/30 | 1,815 | 1,890 | 1,815 | 1,880 | 15,000 |
| 2006/01/27 | 1,800 | 1,810 | 1,790 | 1,805 | 9,000 |
| 2006/01/26 | 1,769 | 1,798 | 1,769 | 1,790 | 11,000 |
| 2006/01/25 | 1,800 | 1,820 | 1,790 | 1,800 | 7,000 |
| 2006/01/24 | 1,800 | 1,810 | 1,780 | 1,810 | 7,000 |
| 2006/01/23 | 1,849 | 1,850 | 1,790 | 1,790 | 23,000 |
| 2006/01/20 | 1,800 | 1,891 | 1,800 | 1,850 | 33,000 |
| 2006/01/19 | 1,750 | 1,880 | 1,750 | 1,787 | 28,000 |
| 2006/01/18 | 1,870 | 1,870 | 1,600 | 1,800 | 61,000 |
| 2006/01/17 | 1,930 | 1,950 | 1,886 | 1,900 | 30,000 |
| 2006/01/16 | 1,979 | 2,020 | 1,950 | 1,985 | 20,000 |
| 2006/01/13 | 2,025 | 2,045 | 1,999 | 2,020 | 18,000 |
| 2006/01/12 | 2,050 | 2,050 | 2,040 | 2,045 | 5,000 |
| 2006/01/11 | 2,050 | 2,065 | 2,045 | 2,050 | 23,000 |
| 2006/01/10 | 1,950 | 2,000 | 1,945 | 2,000 | 35,000 |
| 2006/01/06 | 1,959 | 1,959 | 1,930 | 1,945 | 6,000 |
| 2006/01/05 | 1,955 | 1,955 | 1,945 | 1,950 | 11,000 |
| 2006/01/04 | 1,944 | 1,965 | 1,925 | 1,945 | 17,000 |