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 |
|---|---|---|---|---|---|
| 2008/12/30 | 969 | 998 | 965 | 998 | 6,100 |
| 2008/12/29 | 935 | 963 | 924 | 963 | 4,800 |
| 2008/12/26 | 942 | 942 | 898 | 925 | 2,400 |
| 2008/12/25 | 897 | 932 | 897 | 932 | 5,200 |
| 2008/12/24 | 947 | 949 | 922 | 922 | 3,600 |
| 2008/12/22 | 936 | 950 | 936 | 949 | 2,600 |
| 2008/12/19 | 929 | 936 | 929 | 936 | 800 |
| 2008/12/18 | 936 | 936 | 912 | 929 | 1,500 |
| 2008/12/17 | 907 | 927 | 907 | 927 | 4,000 |
| 2008/12/16 | 906 | 907 | 900 | 907 | 8,900 |
| 2008/12/15 | 910 | 910 | 900 | 905 | 26,400 |
| 2008/12/12 | 909 | 910 | 900 | 910 | 5,600 |
| 2008/12/11 | 906 | 925 | 905 | 925 | 2,900 |
| 2008/12/10 | 919 | 942 | 907 | 907 | 9,300 |
| 2008/12/09 | 934 | 934 | 915 | 918 | 5,100 |
| 2008/12/08 | 910 | 945 | 900 | 945 | 13,600 |
| 2008/12/05 | 900 | 900 | 890 | 900 | 6,800 |
| 2008/12/04 | 906 | 906 | 900 | 904 | 6,000 |
| 2008/12/03 | 939 | 939 | 900 | 905 | 6,600 |
| 2008/12/02 | 985 | 985 | 920 | 939 | 12,800 |
| 2008/12/01 | 1,000 | 1,000 | 980 | 988 | 900 |
| 2008/11/28 | 981 | 1,000 | 980 | 996 | 1,100 |
| 2008/11/27 | 980 | 980 | 970 | 980 | 600 |
| 2008/11/26 | 978 | 980 | 978 | 980 | 800 |
| 2008/11/25 | 991 | 991 | 938 | 938 | 1,300 |
| 2008/11/21 | 960 | 990 | 960 | 990 | 3,600 |
| 2008/11/20 | 916 | 1,000 | 913 | 1,000 | 2,800 |
| 2008/11/19 | 955 | 955 | 936 | 936 | 500 |
| 2008/11/18 | 950 | 965 | 950 | 965 | 300 |
| 2008/11/17 | 942 | 950 | 942 | 950 | 400 |
| 2008/11/14 | 922 | 954 | 922 | 940 | 800 |
| 2008/11/13 | 919 | 922 | 912 | 922 | 2,400 |
| 2008/11/12 | 923 | 923 | 923 | 923 | 100 |
| 2008/11/11 | 933 | 933 | 930 | 930 | 1,200 |
| 2008/11/06 | 925 | 925 | 923 | 923 | 400 |
| 2008/11/05 | 958 | 965 | 950 | 965 | 1,900 |
| 2008/11/04 | 958 | 958 | 931 | 931 | 500 |
| 2008/10/31 | 940 | 988 | 940 | 988 | 500 |
| 2008/10/30 | 900 | 959 | 860 | 959 | 3,200 |
| 2008/10/29 | 899 | 900 | 899 | 900 | 400 |
| 2008/10/28 | 830 | 870 | 830 | 869 | 1,300 |
| 2008/10/27 | 925 | 925 | 900 | 900 | 4,300 |
| 2008/10/24 | 918 | 918 | 915 | 915 | 300 |
| 2008/10/23 | 915 | 920 | 911 | 917 | 2,400 |
| 2008/10/21 | 995 | 995 | 952 | 952 | 300 |
| 2008/10/17 | 955 | 965 | 955 | 965 | 200 |
| 2008/10/16 | 945 | 945 | 945 | 945 | 200 |
| 2008/10/15 | 940 | 960 | 940 | 960 | 1,500 |
| 2008/10/14 | 940 | 979 | 940 | 945 | 1,600 |
| 2008/10/10 | 890 | 940 | 880 | 940 | 800 |
| 2008/10/09 | 950 | 951 | 950 | 950 | 700 |
| 2008/10/08 | 948 | 958 | 900 | 915 | 1,600 |
| 2008/10/07 | 930 | 989 | 904 | 980 | 5,000 |
| 2008/10/06 | 1,000 | 1,010 | 1,000 | 1,010 | 900 |
| 2008/10/03 | 1,110 | 1,110 | 1,050 | 1,050 | 2,700 |
| 2008/10/02 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2008/10/01 | 1,136 | 1,138 | 1,130 | 1,138 | 600 |
| 2008/09/30 | 1,144 | 1,190 | 1,144 | 1,190 | 500 |
| 2008/09/26 | 1,145 | 1,145 | 1,145 | 1,145 | 500 |
| 2008/09/25 | 1,124 | 1,125 | 1,120 | 1,125 | 2,200 |
| 2008/09/24 | 1,120 | 1,120 | 1,120 | 1,120 | 600 |
| 2008/09/19 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
| 2008/09/17 | 1,100 | 1,114 | 1,100 | 1,114 | 2,100 |
| 2008/09/16 | 1,130 | 1,140 | 1,060 | 1,129 | 2,100 |
| 2008/09/11 | 1,140 | 1,150 | 1,140 | 1,150 | 1,000 |
| 2008/09/08 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2008/09/04 | 1,135 | 1,140 | 1,130 | 1,140 | 1,300 |
| 2008/09/03 | 1,146 | 1,147 | 1,135 | 1,135 | 1,500 |
| 2008/09/01 | 1,135 | 1,190 | 1,135 | 1,190 | 1,000 |
| 2008/08/29 | 1,165 | 1,250 | 1,165 | 1,250 | 1,400 |
| 2008/08/28 | 1,150 | 1,165 | 1,143 | 1,165 | 2,400 |
| 2008/08/27 | 1,126 | 1,155 | 1,126 | 1,155 | 1,000 |
| 2008/08/26 | 1,151 | 1,151 | 1,149 | 1,149 | 600 |
| 2008/08/25 | 1,150 | 1,150 | 1,131 | 1,131 | 300 |
| 2008/08/22 | 1,105 | 1,150 | 1,105 | 1,150 | 1,300 |
| 2008/08/20 | 1,138 | 1,145 | 1,138 | 1,140 | 1,500 |
| 2008/08/19 | 1,140 | 1,140 | 1,140 | 1,140 | 300 |
| 2008/08/18 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
| 2008/08/15 | 1,143 | 1,145 | 1,143 | 1,145 | 200 |
| 2008/08/14 | 1,150 | 1,151 | 1,141 | 1,141 | 300 |
| 2008/08/13 | 1,153 | 1,153 | 1,140 | 1,151 | 1,600 |
| 2008/08/12 | 1,159 | 1,159 | 1,147 | 1,153 | 4,400 |
| 2008/08/11 | 1,157 | 1,160 | 1,157 | 1,159 | 8,100 |
| 2008/08/08 | 1,142 | 1,160 | 1,140 | 1,160 | 900 |
| 2008/08/07 | 1,150 | 1,155 | 1,150 | 1,155 | 300 |
| 2008/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2008/08/05 | 1,141 | 1,141 | 1,140 | 1,140 | 200 |
| 2008/08/01 | 1,164 | 1,164 | 1,138 | 1,138 | 1,400 |
| 2008/07/31 | 1,135 | 1,163 | 1,135 | 1,163 | 2,000 |
| 2008/07/30 | 1,162 | 1,162 | 1,125 | 1,151 | 3,500 |
| 2008/07/29 | 1,148 | 1,168 | 1,128 | 1,128 | 2,900 |
| 2008/07/28 | 1,144 | 1,144 | 1,144 | 1,144 | 400 |
| 2008/07/25 | 1,111 | 1,111 | 1,110 | 1,110 | 400 |
| 2008/07/24 | 1,140 | 1,140 | 1,111 | 1,111 | 800 |
| 2008/07/22 | 1,121 | 1,121 | 1,121 | 1,121 | 300 |
| 2008/07/18 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
| 2008/07/17 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
| 2008/07/16 | 1,120 | 1,145 | 1,120 | 1,145 | 1,200 |
| 2008/07/11 | 1,140 | 1,145 | 1,120 | 1,120 | 1,200 |
| 2008/07/10 | 1,105 | 1,110 | 1,105 | 1,110 | 600 |
| 2008/07/09 | 1,110 | 1,110 | 1,100 | 1,105 | 1,400 |
| 2008/07/08 | 1,100 | 1,119 | 1,099 | 1,119 | 300 |
| 2008/07/07 | 1,139 | 1,139 | 1,099 | 1,108 | 1,200 |
| 2008/07/04 | 1,130 | 1,140 | 1,130 | 1,140 | 2,100 |
| 2008/07/03 | 1,084 | 1,087 | 1,084 | 1,087 | 300 |
| 2008/07/02 | 1,093 | 1,093 | 1,093 | 1,093 | 100 |
| 2008/07/01 | 1,098 | 1,113 | 1,096 | 1,113 | 600 |
| 2008/06/30 | 1,085 | 1,085 | 1,085 | 1,085 | 100 |
| 2008/06/27 | 1,086 | 1,106 | 1,086 | 1,106 | 200 |
| 2008/06/26 | 1,132 | 1,132 | 1,100 | 1,100 | 1,100 |
| 2008/06/25 | 1,112 | 1,112 | 1,112 | 1,112 | 100 |
| 2008/06/24 | 1,080 | 1,080 | 1,075 | 1,075 | 800 |
| 2008/06/20 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
| 2008/06/19 | 1,091 | 1,120 | 1,091 | 1,120 | 1,800 |
| 2008/06/18 | 1,090 | 1,110 | 1,090 | 1,110 | 2,000 |
| 2008/06/17 | 1,099 | 1,100 | 1,099 | 1,100 | 200 |
| 2008/06/16 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
| 2008/06/12 | 1,086 | 1,086 | 1,086 | 1,086 | 200 |
| 2008/06/11 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
| 2008/06/10 | 1,090 | 1,132 | 1,090 | 1,132 | 700 |
| 2008/06/09 | 1,091 | 1,091 | 1,042 | 1,090 | 1,100 |
| 2008/06/06 | 1,119 | 1,131 | 1,119 | 1,131 | 1,400 |
| 2008/06/05 | 1,117 | 1,119 | 1,117 | 1,119 | 400 |
| 2008/06/04 | 1,118 | 1,118 | 1,114 | 1,115 | 500 |
| 2008/06/03 | 1,100 | 1,118 | 1,099 | 1,118 | 1,300 |
| 2008/06/02 | 1,119 | 1,119 | 1,110 | 1,118 | 800 |
| 2008/05/30 | 1,129 | 1,129 | 1,107 | 1,124 | 900 |
| 2008/05/29 | 1,104 | 1,129 | 1,103 | 1,109 | 600 |
| 2008/05/28 | 1,108 | 1,137 | 1,096 | 1,137 | 30,700 |
| 2008/05/27 | 1,121 | 1,121 | 1,121 | 1,121 | 200 |
| 2008/05/26 | 1,153 | 1,153 | 1,130 | 1,140 | 1,300 |
| 2008/05/23 | 1,133 | 1,163 | 1,133 | 1,135 | 3,900 |
| 2008/05/22 | 1,110 | 1,113 | 1,100 | 1,113 | 1,500 |
| 2008/05/21 | 1,129 | 1,129 | 1,090 | 1,110 | 32,400 |
| 2008/05/20 | 1,143 | 1,146 | 1,078 | 1,140 | 48,600 |
| 2008/05/19 | 1,190 | 1,190 | 1,150 | 1,163 | 18,700 |
| 2008/05/16 | 1,190 | 1,190 | 1,180 | 1,180 | 1,000 |
| 2008/05/15 | 1,185 | 1,300 | 1,160 | 1,208 | 54,500 |
| 2008/05/14 | 1,150 | 1,165 | 1,140 | 1,165 | 28,000 |
| 2008/05/13 | 1,135 | 1,159 | 1,135 | 1,159 | 21,200 |
| 2008/05/09 | 1,158 | 1,158 | 1,135 | 1,135 | 1,700 |
| 2008/05/08 | 1,157 | 1,157 | 1,154 | 1,154 | 400 |
| 2008/05/07 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2008/05/02 | 1,120 | 1,120 | 1,116 | 1,116 | 200 |
| 2008/05/01 | 1,130 | 1,130 | 1,110 | 1,110 | 500 |
| 2008/04/30 | 1,160 | 1,160 | 1,150 | 1,150 | 300 |
| 2008/04/28 | 1,155 | 1,155 | 1,149 | 1,149 | 2,200 |
| 2008/04/25 | 1,148 | 1,148 | 1,148 | 1,148 | 300 |
| 2008/04/22 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2008/04/21 | 1,185 | 1,185 | 1,105 | 1,110 | 3,100 |
| 2008/04/16 | 1,135 | 1,135 | 1,100 | 1,100 | 1,100 |
| 2008/04/14 | 1,109 | 1,110 | 1,109 | 1,110 | 700 |
| 2008/04/11 | 1,109 | 1,109 | 1,109 | 1,109 | 500 |
| 2008/04/10 | 1,082 | 1,082 | 1,082 | 1,082 | 200 |
| 2008/04/09 | 1,082 | 1,082 | 1,082 | 1,082 | 300 |
| 2008/04/03 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 2008/04/02 | 1,090 | 1,090 | 1,075 | 1,075 | 400 |
| 2008/04/01 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 |
| 2008/03/31 | 1,105 | 1,105 | 1,102 | 1,102 | 200 |
| 2008/03/28 | 1,097 | 1,102 | 1,097 | 1,102 | 1,100 |
| 2008/03/27 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 |
| 2008/03/26 | 1,140 | 1,145 | 1,097 | 1,097 | 700 |
| 2008/03/25 | 1,095 | 1,100 | 1,095 | 1,100 | 800 |
| 2008/03/24 | 1,115 | 1,125 | 1,096 | 1,125 | 700 |
| 2008/03/21 | 1,106 | 1,106 | 1,071 | 1,090 | 5,600 |
| 2008/03/19 | 1,140 | 1,145 | 1,127 | 1,127 | 1,200 |
| 2008/03/18 | 1,130 | 1,130 | 1,120 | 1,120 | 1,900 |
| 2008/03/17 | 1,125 | 1,140 | 1,125 | 1,140 | 1,700 |
| 2008/03/13 | 1,159 | 1,184 | 1,152 | 1,184 | 800 |
| 2008/03/11 | 1,151 | 1,225 | 1,136 | 1,225 | 1,300 |
| 2008/03/07 | 1,150 | 1,152 | 1,150 | 1,151 | 1,100 |
| 2008/03/05 | 1,228 | 1,228 | 1,228 | 1,228 | 400 |
| 2008/03/04 | 1,130 | 1,168 | 1,130 | 1,168 | 2,100 |
| 2008/02/29 | 1,190 | 1,230 | 1,190 | 1,230 | 2,300 |
| 2008/02/28 | 1,162 | 1,225 | 1,160 | 1,225 | 1,200 |
| 2008/02/27 | 1,151 | 1,200 | 1,150 | 1,150 | 400 |
| 2008/02/26 | 1,165 | 1,200 | 1,165 | 1,200 | 2,000 |
| 2008/02/25 | 1,216 | 1,216 | 1,122 | 1,186 | 1,400 |
| 2008/02/22 | 1,170 | 1,170 | 1,156 | 1,156 | 1,000 |
| 2008/02/21 | 1,131 | 1,175 | 1,131 | 1,171 | 1,700 |
| 2008/02/20 | 1,240 | 1,240 | 1,155 | 1,175 | 2,700 |
| 2008/02/19 | 1,172 | 1,192 | 1,172 | 1,192 | 200 |
| 2008/02/18 | 1,158 | 1,210 | 1,158 | 1,210 | 1,600 |
| 2008/02/15 | 1,188 | 1,198 | 1,188 | 1,198 | 400 |
| 2008/02/14 | 1,180 | 1,198 | 1,180 | 1,198 | 600 |
| 2008/02/13 | 1,160 | 1,200 | 1,160 | 1,200 | 200 |
| 2008/02/12 | 1,136 | 1,200 | 1,136 | 1,200 | 800 |
| 2008/02/08 | 1,182 | 1,196 | 1,177 | 1,196 | 1,800 |
| 2008/02/07 | 1,140 | 1,180 | 1,128 | 1,180 | 1,900 |
| 2008/02/06 | 1,150 | 1,150 | 1,149 | 1,149 | 1,000 |
| 2008/02/05 | 1,093 | 1,102 | 1,093 | 1,102 | 200 |
| 2008/02/04 | 1,090 | 1,130 | 1,090 | 1,130 | 200 |
| 2008/02/01 | 1,142 | 1,142 | 1,111 | 1,130 | 1,400 |
| 2008/01/31 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
| 2008/01/30 | 1,201 | 1,217 | 1,201 | 1,202 | 700 |
| 2008/01/29 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2008/01/28 | 1,215 | 1,219 | 1,195 | 1,215 | 1,400 |
| 2008/01/25 | 1,140 | 1,198 | 1,140 | 1,198 | 300 |
| 2008/01/24 | 1,090 | 1,200 | 1,090 | 1,200 | 1,000 |
| 2008/01/23 | 1,090 | 1,170 | 1,090 | 1,170 | 1,700 |
| 2008/01/22 | 1,139 | 1,150 | 1,120 | 1,150 | 500 |
| 2008/01/16 | 1,125 | 1,160 | 1,125 | 1,158 | 800 |
| 2008/01/15 | 1,212 | 1,212 | 1,159 | 1,165 | 1,000 |
| 2008/01/11 | 1,150 | 1,193 | 1,150 | 1,193 | 500 |
| 2008/01/07 | 1,169 | 1,214 | 1,169 | 1,214 | 300 |
| 2008/01/04 | 1,262 | 1,262 | 1,262 | 1,262 | 100 |