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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,684 | 1,711 | 1,684 | 1,700 | 3,600 |
| 2015/12/29 | 1,667 | 1,690 | 1,667 | 1,685 | 3,200 |
| 2015/12/28 | 1,668 | 1,685 | 1,667 | 1,685 | 7,400 |
| 2015/12/25 | 1,686 | 1,694 | 1,678 | 1,694 | 11,800 |
| 2015/12/24 | 1,693 | 1,700 | 1,686 | 1,686 | 20,400 |
| 2015/12/22 | 1,700 | 1,703 | 1,693 | 1,695 | 7,400 |
| 2015/12/21 | 1,700 | 1,707 | 1,690 | 1,692 | 9,100 |
| 2015/12/18 | 1,710 | 1,735 | 1,705 | 1,707 | 6,600 |
| 2015/12/17 | 1,707 | 1,725 | 1,704 | 1,717 | 16,300 |
| 2015/12/16 | 1,723 | 1,725 | 1,705 | 1,712 | 8,200 |
| 2015/12/15 | 1,710 | 1,720 | 1,707 | 1,707 | 11,600 |
| 2015/12/14 | 1,742 | 1,742 | 1,714 | 1,725 | 9,800 |
| 2015/12/11 | 1,760 | 1,768 | 1,746 | 1,750 | 16,500 |
| 2015/12/10 | 1,793 | 1,830 | 1,753 | 1,769 | 55,100 |
| 2015/12/09 | 1,747 | 1,836 | 1,733 | 1,828 | 91,800 |
| 2015/12/08 | 1,750 | 1,750 | 1,672 | 1,723 | 21,100 |
| 2015/12/07 | 1,759 | 1,759 | 1,723 | 1,748 | 7,900 |
| 2015/12/04 | 1,710 | 1,719 | 1,705 | 1,719 | 8,100 |
| 2015/12/03 | 1,731 | 1,755 | 1,725 | 1,726 | 15,900 |
| 2015/12/02 | 1,725 | 1,774 | 1,722 | 1,748 | 35,200 |
| 2015/12/01 | 1,700 | 1,724 | 1,700 | 1,719 | 21,400 |
| 2015/11/30 | 1,713 | 1,713 | 1,700 | 1,700 | 4,100 |
| 2015/11/27 | 1,713 | 1,715 | 1,698 | 1,708 | 15,000 |
| 2015/11/26 | 1,710 | 1,710 | 1,681 | 1,693 | 10,300 |
| 2015/11/25 | 1,700 | 1,706 | 1,690 | 1,700 | 19,400 |
| 2015/11/24 | 1,692 | 1,692 | 1,677 | 1,690 | 6,400 |
| 2015/11/20 | 1,672 | 1,690 | 1,672 | 1,689 | 7,300 |
| 2015/11/19 | 1,670 | 1,670 | 1,664 | 1,668 | 3,200 |
| 2015/11/18 | 1,676 | 1,676 | 1,662 | 1,664 | 4,100 |
| 2015/11/17 | 1,663 | 1,680 | 1,662 | 1,674 | 2,500 |
| 2015/11/16 | 1,681 | 1,690 | 1,651 | 1,660 | 16,600 |
| 2015/11/13 | 1,670 | 1,674 | 1,664 | 1,670 | 3,500 |
| 2015/11/12 | 1,665 | 1,680 | 1,659 | 1,670 | 7,400 |
| 2015/11/11 | 1,707 | 1,707 | 1,688 | 1,690 | 9,000 |
| 2015/11/10 | 1,660 | 1,690 | 1,660 | 1,690 | 5,700 |
| 2015/11/09 | 1,677 | 1,685 | 1,654 | 1,672 | 9,800 |
| 2015/11/06 | 1,681 | 1,683 | 1,670 | 1,671 | 4,400 |
| 2015/11/05 | 1,694 | 1,698 | 1,677 | 1,682 | 5,400 |
| 2015/11/04 | 1,698 | 1,698 | 1,688 | 1,694 | 3,900 |
| 2015/11/02 | 1,690 | 1,690 | 1,673 | 1,689 | 2,600 |
| 2015/10/30 | 1,690 | 1,719 | 1,690 | 1,693 | 8,200 |
| 2015/10/29 | 1,700 | 1,703 | 1,686 | 1,687 | 3,200 |
| 2015/10/28 | 1,698 | 1,705 | 1,697 | 1,697 | 4,500 |
| 2015/10/27 | 1,702 | 1,704 | 1,695 | 1,698 | 5,300 |
| 2015/10/26 | 1,715 | 1,715 | 1,695 | 1,701 | 9,800 |
| 2015/10/23 | 1,694 | 1,695 | 1,691 | 1,691 | 3,000 |
| 2015/10/22 | 1,697 | 1,710 | 1,688 | 1,694 | 6,100 |
| 2015/10/21 | 1,694 | 1,698 | 1,665 | 1,697 | 7,500 |
| 2015/10/20 | 1,698 | 1,698 | 1,682 | 1,693 | 800 |
| 2015/10/19 | 1,699 | 1,699 | 1,680 | 1,680 | 2,500 |
| 2015/10/16 | 1,685 | 1,698 | 1,682 | 1,695 | 4,700 |
| 2015/10/15 | 1,654 | 1,700 | 1,644 | 1,688 | 6,500 |
| 2015/10/14 | 1,685 | 1,690 | 1,654 | 1,654 | 9,000 |
| 2015/10/13 | 1,680 | 1,693 | 1,675 | 1,690 | 9,600 |
| 2015/10/09 | 1,662 | 1,665 | 1,650 | 1,651 | 4,500 |
| 2015/10/08 | 1,640 | 1,648 | 1,621 | 1,647 | 2,900 |
| 2015/10/07 | 1,631 | 1,640 | 1,621 | 1,630 | 2,800 |
| 2015/10/06 | 1,647 | 1,647 | 1,625 | 1,631 | 3,800 |
| 2015/10/05 | 1,620 | 1,620 | 1,615 | 1,619 | 1,900 |
| 2015/10/02 | 1,605 | 1,614 | 1,604 | 1,614 | 400 |
| 2015/10/01 | 1,606 | 1,610 | 1,598 | 1,603 | 5,400 |
| 2015/09/30 | 1,603 | 1,620 | 1,603 | 1,606 | 2,400 |
| 2015/09/29 | 1,615 | 1,615 | 1,587 | 1,591 | 3,800 |
| 2015/09/28 | 1,621 | 1,628 | 1,612 | 1,628 | 1,500 |
| 2015/09/25 | 1,607 | 1,610 | 1,600 | 1,600 | 8,200 |
| 2015/09/24 | 1,600 | 1,630 | 1,600 | 1,630 | 2,400 |
| 2015/09/18 | 1,643 | 1,643 | 1,592 | 1,630 | 8,500 |
| 2015/09/17 | 1,630 | 1,649 | 1,621 | 1,643 | 3,900 |
| 2015/09/16 | 1,611 | 1,635 | 1,611 | 1,630 | 3,700 |
| 2015/09/15 | 1,620 | 1,640 | 1,611 | 1,618 | 6,400 |
| 2015/09/14 | 1,599 | 1,728 | 1,596 | 1,647 | 64,300 |
| 2015/09/11 | 1,557 | 1,605 | 1,556 | 1,597 | 13,900 |
| 2015/09/10 | 1,585 | 1,585 | 1,570 | 1,578 | 3,300 |
| 2015/09/09 | 1,605 | 1,605 | 1,570 | 1,585 | 6,700 |
| 2015/09/08 | 1,561 | 1,570 | 1,550 | 1,552 | 4,800 |
| 2015/09/07 | 1,590 | 1,591 | 1,555 | 1,555 | 9,400 |
| 2015/09/04 | 1,644 | 1,648 | 1,590 | 1,590 | 12,900 |
| 2015/09/03 | 1,625 | 1,628 | 1,622 | 1,628 | 1,500 |
| 2015/09/02 | 1,629 | 1,631 | 1,618 | 1,621 | 7,900 |
| 2015/09/01 | 1,659 | 1,667 | 1,629 | 1,631 | 8,100 |
| 2015/08/31 | 1,648 | 1,657 | 1,630 | 1,650 | 7,700 |
| 2015/08/28 | 1,623 | 1,628 | 1,606 | 1,618 | 7,200 |
| 2015/08/27 | 1,590 | 1,627 | 1,590 | 1,593 | 6,500 |
| 2015/08/26 | 1,608 | 1,608 | 1,581 | 1,589 | 6,400 |
| 2015/08/25 | 1,572 | 1,600 | 1,511 | 1,561 | 28,200 |
| 2015/08/24 | 1,639 | 1,651 | 1,600 | 1,601 | 39,900 |
| 2015/08/21 | 1,720 | 1,720 | 1,650 | 1,716 | 33,000 |
| 2015/08/20 | 1,727 | 1,738 | 1,703 | 1,703 | 19,800 |
| 2015/08/19 | 1,713 | 1,800 | 1,706 | 1,735 | 47,000 |
| 2015/08/18 | 1,690 | 1,710 | 1,687 | 1,701 | 19,000 |
| 2015/08/17 | 1,700 | 1,724 | 1,671 | 1,697 | 49,400 |
| 2015/08/14 | 1,612 | 1,624 | 1,604 | 1,617 | 4,600 |
| 2015/08/13 | 1,600 | 1,612 | 1,595 | 1,612 | 4,400 |
| 2015/08/12 | 1,605 | 1,605 | 1,598 | 1,605 | 4,600 |
| 2015/08/11 | 1,591 | 1,611 | 1,591 | 1,605 | 6,800 |
| 2015/08/10 | 1,599 | 1,602 | 1,593 | 1,594 | 9,700 |
| 2015/08/07 | 1,602 | 1,612 | 1,591 | 1,596 | 6,700 |
| 2015/08/06 | 1,616 | 1,616 | 1,603 | 1,605 | 7,100 |
| 2015/08/05 | 1,668 | 1,669 | 1,613 | 1,613 | 23,500 |
| 2015/08/04 | 1,600 | 1,600 | 1,584 | 1,588 | 8,200 |
| 2015/08/03 | 1,600 | 1,608 | 1,594 | 1,594 | 2,300 |
| 2015/07/31 | 1,594 | 1,605 | 1,594 | 1,604 | 5,200 |
| 2015/07/30 | 1,606 | 1,608 | 1,588 | 1,588 | 8,400 |
| 2015/07/29 | 1,598 | 1,600 | 1,592 | 1,600 | 3,200 |
| 2015/07/28 | 1,600 | 1,606 | 1,592 | 1,592 | 10,200 |
| 2015/07/27 | 1,610 | 1,611 | 1,600 | 1,601 | 12,900 |
| 2015/07/24 | 1,622 | 1,625 | 1,616 | 1,623 | 8,200 |
| 2015/07/23 | 1,630 | 1,650 | 1,624 | 1,626 | 4,800 |
| 2015/07/22 | 1,630 | 1,631 | 1,624 | 1,626 | 1,600 |
| 2015/07/21 | 1,632 | 1,636 | 1,623 | 1,630 | 5,200 |
| 2015/07/17 | 1,646 | 1,646 | 1,631 | 1,632 | 5,700 |
| 2015/07/16 | 1,659 | 1,659 | 1,631 | 1,646 | 8,600 |
| 2015/07/15 | 1,646 | 1,664 | 1,630 | 1,637 | 15,200 |
| 2015/07/14 | 1,647 | 1,664 | 1,645 | 1,645 | 7,800 |
| 2015/07/13 | 1,620 | 1,645 | 1,620 | 1,645 | 4,600 |
| 2015/07/10 | 1,620 | 1,644 | 1,610 | 1,616 | 6,800 |
| 2015/07/09 | 1,601 | 1,620 | 1,580 | 1,607 | 30,200 |
| 2015/07/08 | 1,665 | 1,678 | 1,630 | 1,630 | 36,500 |
| 2015/07/07 | 1,704 | 1,715 | 1,681 | 1,688 | 8,700 |
| 2015/07/06 | 1,721 | 1,733 | 1,655 | 1,679 | 15,000 |
| 2015/07/03 | 1,732 | 1,740 | 1,726 | 1,737 | 13,200 |
| 2015/07/02 | 1,742 | 1,749 | 1,733 | 1,735 | 7,700 |
| 2015/07/01 | 1,741 | 1,805 | 1,713 | 1,742 | 47,500 |
| 2015/06/30 | 1,728 | 1,805 | 1,693 | 1,766 | 60,300 |
| 2015/06/29 | 1,654 | 1,700 | 1,651 | 1,656 | 27,700 |
| 2015/06/26 | 1,750 | 1,761 | 1,720 | 1,739 | 13,800 |
| 2015/06/25 | 1,733 | 1,743 | 1,728 | 1,733 | 6,700 |
| 2015/06/24 | 1,720 | 1,734 | 1,714 | 1,733 | 14,900 |
| 2015/06/23 | 1,750 | 1,756 | 1,726 | 1,728 | 43,400 |
| 2015/06/22 | 1,774 | 1,790 | 1,765 | 1,780 | 43,600 |
| 2015/06/19 | 1,858 | 1,858 | 1,834 | 1,854 | 32,600 |
| 2015/06/18 | 1,913 | 1,926 | 1,822 | 1,851 | 76,600 |
| 2015/06/17 | 1,952 | 1,983 | 1,937 | 1,966 | 44,200 |
| 2015/06/16 | 1,994 | 2,000 | 1,890 | 1,934 | 134,200 |
| 2015/06/15 | 1,969 | 2,031 | 1,950 | 1,994 | 179,900 |
| 2015/06/12 | 1,878 | 1,882 | 1,845 | 1,882 | 42,800 |
| 2015/06/11 | 1,852 | 1,888 | 1,845 | 1,880 | 40,900 |
| 2015/06/10 | 1,806 | 1,875 | 1,806 | 1,831 | 46,100 |
| 2015/06/09 | 1,879 | 1,879 | 1,798 | 1,801 | 84,000 |
| 2015/06/08 | 1,920 | 1,994 | 1,855 | 1,895 | 195,900 |
| 2015/06/05 | 1,986 | 1,988 | 1,850 | 1,920 | 138,700 |
| 2015/06/04 | 2,081 | 2,081 | 1,908 | 1,970 | 377,600 |
| 2015/06/03 | 1,880 | 2,200 | 1,865 | 2,181 | 748,600 |
| 2015/06/02 | 1,750 | 1,800 | 1,713 | 1,800 | 156,600 |
| 2015/06/01 | 1,660 | 1,699 | 1,655 | 1,664 | 34,400 |
| 2015/05/29 | 1,607 | 1,750 | 1,601 | 1,638 | 95,500 |
| 2015/05/28 | 1,604 | 1,609 | 1,600 | 1,607 | 7,300 |
| 2015/05/27 | 1,611 | 1,619 | 1,605 | 1,613 | 3,000 |
| 2015/05/26 | 1,610 | 1,628 | 1,610 | 1,620 | 5,500 |
| 2015/05/25 | 1,600 | 1,615 | 1,600 | 1,604 | 2,800 |
| 2015/05/22 | 1,615 | 1,615 | 1,597 | 1,600 | 6,800 |
| 2015/05/21 | 1,624 | 1,629 | 1,602 | 1,619 | 4,000 |
| 2015/05/20 | 1,611 | 1,625 | 1,595 | 1,625 | 7,000 |
| 2015/05/19 | 1,617 | 1,618 | 1,596 | 1,611 | 7,300 |
| 2015/05/18 | 1,615 | 1,633 | 1,605 | 1,626 | 8,600 |
| 2015/05/15 | 1,601 | 1,610 | 1,601 | 1,605 | 2,200 |
| 2015/05/14 | 1,600 | 1,628 | 1,596 | 1,600 | 6,400 |
| 2015/05/13 | 1,633 | 1,633 | 1,590 | 1,600 | 12,100 |
| 2015/05/12 | 1,653 | 1,653 | 1,637 | 1,637 | 2,500 |
| 2015/05/11 | 1,656 | 1,659 | 1,612 | 1,653 | 12,000 |
| 2015/05/08 | 1,651 | 1,655 | 1,640 | 1,655 | 11,400 |
| 2015/05/07 | 1,629 | 1,660 | 1,600 | 1,652 | 38,600 |
| 2015/05/01 | 1,565 | 1,575 | 1,563 | 1,570 | 4,500 |
| 2015/04/30 | 1,571 | 1,586 | 1,565 | 1,565 | 6,900 |
| 2015/04/28 | 1,575 | 1,587 | 1,575 | 1,576 | 3,900 |
| 2015/04/27 | 1,596 | 1,596 | 1,571 | 1,572 | 7,000 |
| 2015/04/24 | 1,575 | 1,580 | 1,573 | 1,576 | 4,600 |
| 2015/04/23 | 1,585 | 1,587 | 1,575 | 1,575 | 3,200 |
| 2015/04/22 | 1,595 | 1,600 | 1,575 | 1,577 | 7,400 |
| 2015/04/21 | 1,595 | 1,595 | 1,570 | 1,578 | 5,400 |
| 2015/04/20 | 1,578 | 1,596 | 1,575 | 1,596 | 7,600 |
| 2015/04/17 | 1,580 | 1,591 | 1,578 | 1,580 | 4,400 |
| 2015/04/16 | 1,585 | 1,588 | 1,582 | 1,582 | 2,900 |
| 2015/04/15 | 1,584 | 1,588 | 1,578 | 1,587 | 3,600 |
| 2015/04/14 | 1,599 | 1,600 | 1,579 | 1,587 | 7,600 |
| 2015/04/13 | 1,593 | 1,600 | 1,576 | 1,598 | 10,200 |
| 2015/04/10 | 1,596 | 1,599 | 1,590 | 1,592 | 6,700 |
| 2015/04/09 | 1,600 | 1,601 | 1,596 | 1,596 | 6,600 |
| 2015/04/08 | 1,602 | 1,604 | 1,600 | 1,603 | 2,600 |
| 2015/04/07 | 1,600 | 1,608 | 1,600 | 1,608 | 1,700 |
| 2015/04/06 | 1,602 | 1,609 | 1,600 | 1,605 | 3,500 |
| 2015/04/03 | 1,603 | 1,604 | 1,601 | 1,602 | 4,200 |
| 2015/04/02 | 1,610 | 1,612 | 1,601 | 1,609 | 3,100 |
| 2015/04/01 | 1,608 | 1,610 | 1,601 | 1,601 | 3,000 |
| 2015/03/31 | 1,612 | 1,622 | 1,607 | 1,609 | 4,800 |
| 2015/03/30 | 1,623 | 1,625 | 1,609 | 1,622 | 3,100 |
| 2015/03/27 | 1,608 | 1,620 | 1,607 | 1,620 | 3,000 |
| 2015/03/26 | 1,635 | 1,635 | 1,606 | 1,619 | 6,800 |
| 2015/03/25 | 1,621 | 1,636 | 1,615 | 1,636 | 5,500 |
| 2015/03/24 | 1,627 | 1,638 | 1,610 | 1,625 | 5,200 |
| 2015/03/23 | 1,640 | 1,647 | 1,621 | 1,627 | 9,700 |
| 2015/03/20 | 1,607 | 1,610 | 1,604 | 1,605 | 6,200 |
| 2015/03/19 | 1,608 | 1,616 | 1,604 | 1,607 | 6,300 |
| 2015/03/18 | 1,623 | 1,623 | 1,610 | 1,615 | 1,800 |
| 2015/03/17 | 1,625 | 1,625 | 1,605 | 1,620 | 6,000 |
| 2015/03/16 | 1,648 | 1,658 | 1,620 | 1,638 | 10,200 |
| 2015/03/13 | 1,620 | 1,630 | 1,608 | 1,618 | 4,300 |
| 2015/03/12 | 1,608 | 1,620 | 1,607 | 1,607 | 2,500 |
| 2015/03/11 | 1,606 | 1,628 | 1,602 | 1,608 | 10,000 |
| 2015/03/10 | 1,632 | 1,632 | 1,612 | 1,614 | 9,100 |
| 2015/03/09 | 1,638 | 1,638 | 1,625 | 1,632 | 7,300 |
| 2015/03/06 | 1,649 | 1,649 | 1,638 | 1,638 | 8,700 |
| 2015/03/05 | 1,641 | 1,642 | 1,639 | 1,642 | 4,300 |
| 2015/03/04 | 1,641 | 1,650 | 1,640 | 1,649 | 6,300 |
| 2015/03/03 | 1,654 | 1,655 | 1,644 | 1,645 | 12,500 |
| 2015/03/02 | 1,662 | 1,670 | 1,653 | 1,655 | 7,000 |
| 2015/02/27 | 1,666 | 1,673 | 1,663 | 1,664 | 4,400 |
| 2015/02/26 | 1,690 | 1,690 | 1,671 | 1,671 | 4,000 |
| 2015/02/25 | 1,685 | 1,700 | 1,680 | 1,684 | 8,200 |
| 2015/02/24 | 1,678 | 1,688 | 1,677 | 1,685 | 7,400 |
| 2015/02/23 | 1,660 | 1,670 | 1,654 | 1,669 | 5,400 |
| 2015/02/20 | 1,665 | 1,674 | 1,651 | 1,665 | 4,600 |
| 2015/02/19 | 1,690 | 1,690 | 1,660 | 1,660 | 8,900 |
| 2015/02/18 | 1,707 | 1,707 | 1,670 | 1,671 | 5,600 |
| 2015/02/17 | 1,663 | 1,687 | 1,663 | 1,683 | 8,700 |
| 2015/02/16 | 1,650 | 1,668 | 1,640 | 1,662 | 11,400 |
| 2015/02/13 | 1,646 | 1,655 | 1,643 | 1,644 | 5,800 |
| 2015/02/12 | 1,650 | 1,652 | 1,646 | 1,646 | 4,100 |
| 2015/02/10 | 1,642 | 1,647 | 1,642 | 1,643 | 4,100 |
| 2015/02/09 | 1,644 | 1,645 | 1,641 | 1,641 | 2,700 |
| 2015/02/06 | 1,647 | 1,656 | 1,640 | 1,640 | 4,000 |
| 2015/02/05 | 1,656 | 1,656 | 1,636 | 1,641 | 5,000 |
| 2015/02/04 | 1,681 | 1,689 | 1,641 | 1,656 | 6,200 |
| 2015/02/03 | 1,666 | 1,667 | 1,640 | 1,641 | 8,700 |
| 2015/02/02 | 1,685 | 1,685 | 1,661 | 1,665 | 5,200 |
| 2015/01/30 | 1,666 | 1,685 | 1,662 | 1,662 | 8,200 |
| 2015/01/29 | 1,710 | 1,711 | 1,660 | 1,681 | 29,300 |
| 2015/01/28 | 1,880 | 1,890 | 1,690 | 1,710 | 157,500 |
| 2015/01/27 | 1,635 | 1,655 | 1,628 | 1,640 | 4,800 |
| 2015/01/26 | 1,655 | 1,655 | 1,637 | 1,637 | 4,600 |
| 2015/01/23 | 1,630 | 1,648 | 1,630 | 1,643 | 6,300 |
| 2015/01/22 | 1,644 | 1,645 | 1,625 | 1,631 | 6,100 |
| 2015/01/21 | 1,645 | 1,663 | 1,641 | 1,644 | 4,900 |
| 2015/01/20 | 1,651 | 1,670 | 1,645 | 1,649 | 8,400 |
| 2015/01/19 | 1,650 | 1,675 | 1,650 | 1,666 | 5,200 |
| 2015/01/16 | 1,685 | 1,700 | 1,636 | 1,669 | 16,300 |
| 2015/01/15 | 1,684 | 1,685 | 1,677 | 1,678 | 5,400 |
| 2015/01/14 | 1,690 | 1,700 | 1,677 | 1,684 | 7,300 |
| 2015/01/13 | 1,727 | 1,727 | 1,690 | 1,698 | 8,600 |
| 2015/01/09 | 1,720 | 1,720 | 1,706 | 1,706 | 7,000 |
| 2015/01/08 | 1,700 | 1,723 | 1,693 | 1,718 | 7,500 |
| 2015/01/07 | 1,682 | 1,720 | 1,681 | 1,703 | 11,800 |
| 2015/01/06 | 1,697 | 1,700 | 1,681 | 1,682 | 11,500 |
| 2015/01/05 | 1,730 | 1,730 | 1,698 | 1,712 | 14,200 |