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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,196 | 1,198 | 1,162 | 1,173 | 3,600 |
| 2018/12/27 | 1,166 | 1,199 | 1,166 | 1,197 | 6,100 |
| 2018/12/26 | 1,190 | 1,218 | 1,142 | 1,150 | 5,700 |
| 2018/12/25 | 1,130 | 1,190 | 1,130 | 1,141 | 15,200 |
| 2018/12/21 | 1,253 | 1,281 | 1,237 | 1,250 | 7,400 |
| 2018/12/20 | 1,300 | 1,314 | 1,266 | 1,282 | 7,400 |
| 2018/12/19 | 1,332 | 1,332 | 1,293 | 1,308 | 10,400 |
| 2018/12/18 | 1,370 | 1,374 | 1,351 | 1,360 | 5,400 |
| 2018/12/17 | 1,409 | 1,409 | 1,400 | 1,400 | 1,000 |
| 2018/12/14 | 1,398 | 1,414 | 1,398 | 1,409 | 2,000 |
| 2018/12/13 | 1,392 | 1,400 | 1,392 | 1,398 | 2,100 |
| 2018/12/12 | 1,393 | 1,400 | 1,391 | 1,391 | 2,000 |
| 2018/12/11 | 1,399 | 1,414 | 1,395 | 1,395 | 900 |
| 2018/12/10 | 1,423 | 1,423 | 1,399 | 1,399 | 2,900 |
| 2018/12/07 | 1,407 | 1,427 | 1,405 | 1,424 | 1,800 |
| 2018/12/06 | 1,413 | 1,429 | 1,406 | 1,428 | 3,000 |
| 2018/12/05 | 1,417 | 1,421 | 1,417 | 1,421 | 2,100 |
| 2018/12/04 | 1,440 | 1,440 | 1,404 | 1,421 | 3,300 |
| 2018/12/03 | 1,419 | 1,436 | 1,418 | 1,436 | 2,400 |
| 2018/11/30 | 1,393 | 1,420 | 1,393 | 1,411 | 2,400 |
| 2018/11/29 | 1,402 | 1,410 | 1,400 | 1,401 | 3,300 |
| 2018/11/28 | 1,388 | 1,402 | 1,387 | 1,402 | 5,800 |
| 2018/11/27 | 1,388 | 1,392 | 1,387 | 1,388 | 3,500 |
| 2018/11/26 | 1,391 | 1,392 | 1,387 | 1,388 | 2,700 |
| 2018/11/22 | 1,386 | 1,390 | 1,383 | 1,390 | 1,900 |
| 2018/11/21 | 1,384 | 1,390 | 1,384 | 1,390 | 1,600 |
| 2018/11/20 | 1,390 | 1,395 | 1,383 | 1,384 | 3,300 |
| 2018/11/19 | 1,396 | 1,400 | 1,389 | 1,392 | 5,900 |
| 2018/11/16 | 1,400 | 1,409 | 1,395 | 1,396 | 1,600 |
| 2018/11/15 | 1,397 | 1,410 | 1,392 | 1,400 | 2,100 |
| 2018/11/14 | 1,412 | 1,419 | 1,397 | 1,397 | 5,500 |
| 2018/11/13 | 1,402 | 1,405 | 1,397 | 1,399 | 2,500 |
| 2018/11/12 | 1,430 | 1,450 | 1,401 | 1,419 | 5,500 |
| 2018/11/09 | 1,425 | 1,430 | 1,421 | 1,423 | 700 |
| 2018/11/08 | 1,454 | 1,454 | 1,420 | 1,420 | 2,600 |
| 2018/11/07 | 1,440 | 1,440 | 1,424 | 1,425 | 2,100 |
| 2018/11/06 | 1,465 | 1,465 | 1,432 | 1,439 | 1,700 |
| 2018/11/05 | 1,450 | 1,467 | 1,432 | 1,465 | 4,900 |
| 2018/11/02 | 1,410 | 1,415 | 1,397 | 1,397 | 3,500 |
| 2018/11/01 | 1,388 | 1,403 | 1,388 | 1,403 | 3,800 |
| 2018/10/31 | 1,400 | 1,414 | 1,388 | 1,388 | 5,300 |
| 2018/10/30 | 1,398 | 1,408 | 1,396 | 1,396 | 1,000 |
| 2018/10/29 | 1,405 | 1,423 | 1,396 | 1,397 | 7,000 |
| 2018/10/26 | 1,421 | 1,422 | 1,401 | 1,404 | 4,500 |
| 2018/10/25 | 1,459 | 1,459 | 1,413 | 1,413 | 12,400 |
| 2018/10/24 | 1,472 | 1,477 | 1,462 | 1,462 | 1,600 |
| 2018/10/23 | 1,500 | 1,500 | 1,470 | 1,489 | 2,700 |
| 2018/10/22 | 1,473 | 1,520 | 1,473 | 1,501 | 8,600 |
| 2018/10/19 | 1,473 | 1,480 | 1,466 | 1,473 | 1,000 |
| 2018/10/18 | 1,473 | 1,473 | 1,472 | 1,472 | 300 |
| 2018/10/17 | 1,475 | 1,484 | 1,469 | 1,473 | 1,800 |
| 2018/10/16 | 1,461 | 1,474 | 1,460 | 1,472 | 3,400 |
| 2018/10/15 | 1,470 | 1,470 | 1,464 | 1,466 | 2,600 |
| 2018/10/12 | 1,459 | 1,475 | 1,459 | 1,470 | 3,900 |
| 2018/10/11 | 1,480 | 1,486 | 1,460 | 1,460 | 17,500 |
| 2018/10/10 | 1,481 | 1,489 | 1,481 | 1,485 | 3,500 |
| 2018/10/09 | 1,490 | 1,495 | 1,485 | 1,486 | 11,800 |
| 2018/10/05 | 1,491 | 1,500 | 1,489 | 1,492 | 9,700 |
| 2018/10/04 | 1,491 | 1,498 | 1,490 | 1,491 | 3,200 |
| 2018/10/03 | 1,491 | 1,500 | 1,488 | 1,494 | 6,000 |
| 2018/10/02 | 1,500 | 1,506 | 1,490 | 1,490 | 4,700 |
| 2018/10/01 | 1,491 | 1,497 | 1,486 | 1,497 | 5,400 |
| 2018/09/28 | 1,488 | 1,496 | 1,488 | 1,493 | 2,800 |
| 2018/09/27 | 1,496 | 1,498 | 1,488 | 1,490 | 14,800 |
| 2018/09/26 | 1,490 | 1,495 | 1,490 | 1,495 | 1,900 |
| 2018/09/25 | 1,495 | 1,503 | 1,485 | 1,489 | 8,300 |
| 2018/09/21 | 1,490 | 1,499 | 1,490 | 1,494 | 2,800 |
| 2018/09/20 | 1,493 | 1,497 | 1,490 | 1,491 | 5,600 |
| 2018/09/19 | 1,504 | 1,504 | 1,495 | 1,499 | 1,600 |
| 2018/09/18 | 1,498 | 1,498 | 1,490 | 1,494 | 3,100 |
| 2018/09/14 | 1,496 | 1,513 | 1,491 | 1,511 | 3,400 |
| 2018/09/13 | 1,509 | 1,509 | 1,495 | 1,496 | 1,000 |
| 2018/09/12 | 1,500 | 1,510 | 1,496 | 1,496 | 2,200 |
| 2018/09/11 | 1,514 | 1,514 | 1,496 | 1,497 | 1,100 |
| 2018/09/10 | 1,501 | 1,577 | 1,501 | 1,506 | 5,900 |
| 2018/09/07 | 1,493 | 1,500 | 1,485 | 1,485 | 4,400 |
| 2018/09/06 | 1,501 | 1,510 | 1,500 | 1,510 | 2,900 |
| 2018/09/05 | 1,498 | 1,500 | 1,495 | 1,495 | 2,000 |
| 2018/09/04 | 1,512 | 1,512 | 1,490 | 1,498 | 5,900 |
| 2018/09/03 | 1,499 | 1,515 | 1,499 | 1,502 | 1,300 |
| 2018/08/31 | 1,502 | 1,505 | 1,500 | 1,503 | 1,500 |
| 2018/08/30 | 1,503 | 1,515 | 1,499 | 1,507 | 3,900 |
| 2018/08/29 | 1,508 | 1,509 | 1,496 | 1,505 | 2,400 |
| 2018/08/28 | 1,493 | 1,503 | 1,493 | 1,502 | 2,400 |
| 2018/08/27 | 1,498 | 1,498 | 1,490 | 1,493 | 2,900 |
| 2018/08/24 | 1,491 | 1,493 | 1,490 | 1,492 | 1,300 |
| 2018/08/23 | 1,483 | 1,493 | 1,483 | 1,492 | 1,500 |
| 2018/08/22 | 1,470 | 1,484 | 1,470 | 1,484 | 1,000 |
| 2018/08/21 | 1,473 | 1,484 | 1,470 | 1,473 | 1,700 |
| 2018/08/20 | 1,487 | 1,487 | 1,471 | 1,485 | 2,600 |
| 2018/08/17 | 1,475 | 1,489 | 1,470 | 1,475 | 2,800 |
| 2018/08/16 | 1,489 | 1,489 | 1,473 | 1,473 | 3,100 |
| 2018/08/15 | 1,480 | 1,496 | 1,480 | 1,490 | 3,500 |
| 2018/08/14 | 1,471 | 1,480 | 1,471 | 1,480 | 1,700 |
| 2018/08/13 | 1,483 | 1,486 | 1,471 | 1,475 | 10,400 |
| 2018/08/10 | 1,492 | 1,492 | 1,488 | 1,488 | 3,300 |
| 2018/08/09 | 1,500 | 1,500 | 1,488 | 1,488 | 2,500 |
| 2018/08/08 | 1,488 | 1,499 | 1,488 | 1,499 | 1,600 |
| 2018/08/07 | 1,490 | 1,492 | 1,488 | 1,488 | 4,700 |
| 2018/08/06 | 1,491 | 1,503 | 1,490 | 1,490 | 6,800 |
| 2018/08/03 | 1,501 | 1,505 | 1,495 | 1,495 | 9,800 |
| 2018/08/02 | 1,505 | 1,510 | 1,500 | 1,501 | 3,000 |
| 2018/08/01 | 1,505 | 1,506 | 1,500 | 1,505 | 2,300 |
| 2018/07/31 | 1,495 | 1,508 | 1,493 | 1,508 | 6,600 |
| 2018/07/30 | 1,500 | 1,508 | 1,495 | 1,495 | 6,000 |
| 2018/07/27 | 1,504 | 1,505 | 1,500 | 1,500 | 3,300 |
| 2018/07/26 | 1,504 | 1,509 | 1,500 | 1,500 | 6,000 |
| 2018/07/25 | 1,509 | 1,514 | 1,503 | 1,504 | 3,900 |
| 2018/07/24 | 1,511 | 1,511 | 1,500 | 1,504 | 4,500 |
| 2018/07/23 | 1,500 | 1,513 | 1,496 | 1,502 | 6,300 |
| 2018/07/20 | 1,517 | 1,520 | 1,500 | 1,500 | 8,700 |
| 2018/07/19 | 1,519 | 1,523 | 1,515 | 1,515 | 3,800 |
| 2018/07/18 | 1,521 | 1,531 | 1,518 | 1,518 | 2,900 |
| 2018/07/17 | 1,535 | 1,539 | 1,520 | 1,521 | 5,900 |
| 2018/07/13 | 1,528 | 1,536 | 1,524 | 1,525 | 3,600 |
| 2018/07/12 | 1,518 | 1,520 | 1,510 | 1,520 | 5,300 |
| 2018/07/11 | 1,516 | 1,525 | 1,505 | 1,510 | 2,300 |
| 2018/07/10 | 1,520 | 1,528 | 1,510 | 1,510 | 4,100 |
| 2018/07/09 | 1,542 | 1,542 | 1,510 | 1,520 | 8,000 |
| 2018/07/06 | 1,491 | 1,524 | 1,491 | 1,505 | 3,500 |
| 2018/07/05 | 1,530 | 1,534 | 1,495 | 1,495 | 5,200 |
| 2018/07/04 | 1,512 | 1,526 | 1,512 | 1,520 | 3,200 |
| 2018/07/03 | 1,512 | 1,528 | 1,505 | 1,511 | 4,100 |
| 2018/07/02 | 1,498 | 1,520 | 1,487 | 1,513 | 7,900 |
| 2018/06/29 | 1,537 | 1,548 | 1,518 | 1,518 | 9,100 |
| 2018/06/28 | 1,562 | 1,562 | 1,548 | 1,548 | 5,200 |
| 2018/06/27 | 1,587 | 1,587 | 1,559 | 1,570 | 1,000 |
| 2018/06/26 | 1,552 | 1,579 | 1,552 | 1,577 | 12,600 |
| 2018/06/25 | 1,550 | 1,577 | 1,550 | 1,566 | 5,300 |
| 2018/06/22 | 1,572 | 1,578 | 1,541 | 1,578 | 11,100 |
| 2018/06/21 | 1,608 | 1,611 | 1,571 | 1,586 | 4,300 |
| 2018/06/20 | 1,591 | 1,614 | 1,590 | 1,600 | 4,500 |
| 2018/06/19 | 1,605 | 1,639 | 1,596 | 1,602 | 23,700 |
| 2018/06/18 | 1,683 | 1,683 | 1,600 | 1,666 | 13,000 |
| 2018/06/15 | 1,671 | 1,684 | 1,671 | 1,680 | 4,100 |
| 2018/06/14 | 1,674 | 1,703 | 1,666 | 1,675 | 10,500 |
| 2018/06/13 | 1,675 | 1,688 | 1,674 | 1,677 | 4,800 |
| 2018/06/12 | 1,686 | 1,710 | 1,679 | 1,679 | 4,500 |
| 2018/06/11 | 1,685 | 1,686 | 1,675 | 1,686 | 1,600 |
| 2018/06/08 | 1,681 | 1,685 | 1,678 | 1,678 | 1,400 |
| 2018/06/07 | 1,685 | 1,685 | 1,670 | 1,681 | 7,500 |
| 2018/06/06 | 1,689 | 1,689 | 1,668 | 1,682 | 7,100 |
| 2018/06/05 | 1,702 | 1,702 | 1,689 | 1,689 | 4,200 |
| 2018/06/04 | 1,715 | 1,715 | 1,699 | 1,700 | 2,800 |
| 2018/06/01 | 1,700 | 1,720 | 1,700 | 1,702 | 4,500 |
| 2018/05/31 | 1,702 | 1,702 | 1,691 | 1,695 | 2,900 |
| 2018/05/30 | 1,700 | 1,710 | 1,696 | 1,703 | 4,400 |
| 2018/05/29 | 1,717 | 1,719 | 1,708 | 1,708 | 6,000 |
| 2018/05/28 | 1,731 | 1,732 | 1,718 | 1,719 | 10,200 |
| 2018/05/25 | 1,808 | 1,834 | 1,770 | 1,785 | 22,000 |
| 2018/05/24 | 1,769 | 1,775 | 1,724 | 1,743 | 6,900 |
| 2018/05/23 | 1,748 | 1,815 | 1,736 | 1,765 | 13,700 |
| 2018/05/22 | 1,727 | 1,742 | 1,712 | 1,735 | 7,700 |
| 2018/05/21 | 1,737 | 1,737 | 1,714 | 1,722 | 2,600 |
| 2018/05/18 | 1,723 | 1,737 | 1,708 | 1,737 | 4,800 |
| 2018/05/17 | 1,727 | 1,734 | 1,704 | 1,715 | 6,200 |
| 2018/05/16 | 1,707 | 1,725 | 1,706 | 1,725 | 9,300 |
| 2018/05/15 | 1,720 | 1,720 | 1,700 | 1,700 | 7,000 |
| 2018/05/14 | 1,706 | 1,718 | 1,696 | 1,718 | 2,600 |
| 2018/05/11 | 1,707 | 1,724 | 1,704 | 1,715 | 3,000 |
| 2018/05/10 | 1,701 | 1,705 | 1,690 | 1,705 | 2,700 |
| 2018/05/09 | 1,701 | 1,715 | 1,701 | 1,701 | 6,400 |
| 2018/05/08 | 1,700 | 1,705 | 1,695 | 1,704 | 5,100 |
| 2018/05/07 | 1,685 | 1,700 | 1,678 | 1,689 | 6,000 |
| 2018/05/02 | 1,688 | 1,690 | 1,673 | 1,680 | 6,800 |
| 2018/05/01 | 1,690 | 1,693 | 1,680 | 1,693 | 3,600 |
| 2018/04/27 | 1,700 | 1,700 | 1,689 | 1,693 | 1,700 |
| 2018/04/26 | 1,707 | 1,717 | 1,690 | 1,696 | 8,000 |
| 2018/04/25 | 1,715 | 1,715 | 1,694 | 1,695 | 8,300 |
| 2018/04/24 | 1,715 | 1,715 | 1,709 | 1,710 | 900 |
| 2018/04/23 | 1,738 | 1,740 | 1,708 | 1,720 | 4,100 |
| 2018/04/20 | 1,708 | 1,729 | 1,708 | 1,729 | 3,400 |
| 2018/04/19 | 1,722 | 1,725 | 1,706 | 1,708 | 2,900 |
| 2018/04/18 | 1,703 | 1,754 | 1,703 | 1,722 | 9,300 |
| 2018/04/17 | 1,744 | 1,784 | 1,719 | 1,726 | 12,100 |
| 2018/04/16 | 1,790 | 1,817 | 1,765 | 1,765 | 11,600 |
| 2018/04/13 | 1,800 | 1,806 | 1,783 | 1,790 | 6,600 |
| 2018/04/12 | 1,773 | 1,823 | 1,773 | 1,817 | 14,400 |
| 2018/04/11 | 1,718 | 1,763 | 1,718 | 1,758 | 6,700 |
| 2018/04/10 | 1,739 | 1,747 | 1,703 | 1,747 | 10,300 |
| 2018/04/09 | 1,697 | 1,729 | 1,695 | 1,718 | 3,100 |
| 2018/04/06 | 1,709 | 1,738 | 1,709 | 1,715 | 1,500 |
| 2018/04/05 | 1,726 | 1,726 | 1,713 | 1,713 | 1,300 |
| 2018/04/04 | 1,720 | 1,730 | 1,708 | 1,726 | 4,300 |
| 2018/04/03 | 1,685 | 1,718 | 1,685 | 1,708 | 4,500 |
| 2018/04/02 | 1,697 | 1,698 | 1,692 | 1,698 | 2,400 |
| 2018/03/30 | 1,695 | 1,698 | 1,686 | 1,695 | 4,000 |
| 2018/03/29 | 1,706 | 1,708 | 1,682 | 1,683 | 3,300 |
| 2018/03/28 | 1,696 | 1,714 | 1,696 | 1,706 | 2,500 |
| 2018/03/27 | 1,707 | 1,711 | 1,689 | 1,697 | 3,000 |
| 2018/03/26 | 1,700 | 1,700 | 1,682 | 1,700 | 4,500 |
| 2018/03/23 | 1,727 | 1,730 | 1,680 | 1,695 | 12,600 |
| 2018/03/22 | 1,744 | 1,755 | 1,733 | 1,733 | 5,000 |
| 2018/03/20 | 1,732 | 1,764 | 1,732 | 1,750 | 3,600 |
| 2018/03/19 | 1,784 | 1,797 | 1,752 | 1,755 | 7,200 |
| 2018/03/16 | 1,793 | 1,805 | 1,780 | 1,784 | 5,500 |
| 2018/03/15 | 1,781 | 1,803 | 1,781 | 1,799 | 2,600 |
| 2018/03/14 | 1,797 | 1,837 | 1,776 | 1,778 | 15,400 |
| 2018/03/13 | 1,804 | 1,804 | 1,773 | 1,798 | 5,400 |
| 2018/03/12 | 1,776 | 1,807 | 1,772 | 1,806 | 10,200 |
| 2018/03/09 | 1,829 | 1,829 | 1,745 | 1,780 | 28,000 |
| 2018/03/08 | 1,821 | 1,867 | 1,821 | 1,844 | 7,800 |
| 2018/03/07 | 1,850 | 1,850 | 1,801 | 1,819 | 26,600 |
| 2018/03/06 | 1,894 | 1,921 | 1,881 | 1,909 | 10,300 |
| 2018/03/05 | 1,924 | 1,941 | 1,888 | 1,892 | 10,000 |
| 2018/03/02 | 1,940 | 1,949 | 1,920 | 1,933 | 7,700 |
| 2018/03/01 | 1,970 | 1,983 | 1,951 | 1,963 | 3,300 |
| 2018/02/28 | 1,926 | 1,975 | 1,926 | 1,957 | 7,300 |
| 2018/02/27 | 1,982 | 1,995 | 1,940 | 1,947 | 9,700 |
| 2018/02/26 | 2,003 | 2,006 | 1,968 | 1,982 | 8,400 |
| 2018/02/23 | 1,987 | 2,000 | 1,968 | 1,981 | 9,500 |
| 2018/02/22 | 1,979 | 1,980 | 1,936 | 1,947 | 11,400 |
| 2018/02/21 | 1,962 | 2,088 | 1,962 | 1,999 | 28,600 |
| 2018/02/20 | 1,921 | 1,979 | 1,921 | 1,967 | 7,900 |
| 2018/02/19 | 1,950 | 1,965 | 1,900 | 1,933 | 19,900 |
| 2018/02/16 | 1,903 | 1,941 | 1,903 | 1,928 | 14,600 |
| 2018/02/15 | 1,870 | 1,923 | 1,870 | 1,896 | 14,700 |
| 2018/02/14 | 1,829 | 1,862 | 1,740 | 1,858 | 36,100 |
| 2018/02/13 | 1,899 | 1,899 | 1,838 | 1,841 | 39,800 |
| 2018/02/09 | 1,930 | 1,960 | 1,915 | 1,958 | 19,100 |
| 2018/02/08 | 1,975 | 2,005 | 1,955 | 2,005 | 9,700 |
| 2018/02/07 | 2,015 | 2,066 | 1,949 | 1,949 | 37,900 |
| 2018/02/06 | 1,972 | 2,050 | 1,917 | 1,950 | 58,100 |
| 2018/02/05 | 2,090 | 2,168 | 2,080 | 2,122 | 23,600 |
| 2018/02/02 | 2,154 | 2,154 | 2,125 | 2,125 | 7,000 |
| 2018/02/01 | 2,119 | 2,146 | 2,115 | 2,142 | 6,300 |
| 2018/01/31 | 2,126 | 2,136 | 2,080 | 2,111 | 12,900 |
| 2018/01/30 | 2,160 | 2,194 | 2,138 | 2,146 | 15,400 |
| 2018/01/29 | 2,205 | 2,213 | 2,156 | 2,163 | 43,000 |
| 2018/01/26 | 2,177 | 2,185 | 2,168 | 2,180 | 9,100 |
| 2018/01/25 | 2,169 | 2,175 | 2,153 | 2,175 | 11,100 |
| 2018/01/24 | 2,168 | 2,184 | 2,152 | 2,176 | 12,000 |
| 2018/01/23 | 2,150 | 2,190 | 2,132 | 2,171 | 33,200 |
| 2018/01/22 | 2,148 | 2,160 | 2,126 | 2,158 | 18,800 |
| 2018/01/19 | 2,146 | 2,150 | 2,129 | 2,146 | 13,800 |
| 2018/01/18 | 2,146 | 2,150 | 2,135 | 2,146 | 7,000 |
| 2018/01/17 | 2,159 | 2,159 | 2,126 | 2,146 | 20,100 |
| 2018/01/16 | 2,147 | 2,161 | 2,145 | 2,160 | 7,400 |
| 2018/01/15 | 2,157 | 2,171 | 2,149 | 2,155 | 17,100 |
| 2018/01/12 | 2,152 | 2,180 | 2,151 | 2,157 | 14,500 |
| 2018/01/11 | 2,194 | 2,194 | 2,150 | 2,164 | 20,800 |
| 2018/01/10 | 2,138 | 2,214 | 2,138 | 2,182 | 38,400 |
| 2018/01/09 | 2,170 | 2,170 | 2,130 | 2,145 | 19,200 |
| 2018/01/05 | 2,173 | 2,176 | 2,126 | 2,173 | 34,800 |
| 2018/01/04 | 2,225 | 2,225 | 2,164 | 2,195 | 21,300 |