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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,587 | 1,603 | 1,580 | 1,603 | 4,300 |
| 2023/12/28 | 1,592 | 1,592 | 1,583 | 1,587 | 3,900 |
| 2023/12/27 | 1,596 | 1,599 | 1,592 | 1,595 | 9,500 |
| 2023/12/26 | 1,595 | 1,600 | 1,592 | 1,600 | 8,600 |
| 2023/12/25 | 1,603 | 1,609 | 1,596 | 1,596 | 7,500 |
| 2023/12/22 | 1,604 | 1,609 | 1,601 | 1,603 | 2,800 |
| 2023/12/21 | 1,603 | 1,605 | 1,599 | 1,600 | 2,900 |
| 2023/12/20 | 1,600 | 1,608 | 1,600 | 1,607 | 3,200 |
| 2023/12/19 | 1,604 | 1,605 | 1,600 | 1,602 | 2,400 |
| 2023/12/18 | 1,616 | 1,616 | 1,599 | 1,610 | 4,900 |
| 2023/12/15 | 1,611 | 1,611 | 1,600 | 1,606 | 33,100 |
| 2023/12/14 | 1,615 | 1,615 | 1,609 | 1,611 | 600 |
| 2023/12/13 | 1,610 | 1,621 | 1,605 | 1,610 | 7,100 |
| 2023/12/12 | 1,606 | 1,621 | 1,605 | 1,612 | 6,300 |
| 2023/12/11 | 1,627 | 1,627 | 1,606 | 1,607 | 3,300 |
| 2023/12/08 | 1,607 | 1,612 | 1,605 | 1,606 | 6,800 |
| 2023/12/07 | 1,611 | 1,622 | 1,606 | 1,622 | 2,500 |
| 2023/12/06 | 1,620 | 1,628 | 1,610 | 1,615 | 6,400 |
| 2023/12/05 | 1,624 | 1,630 | 1,621 | 1,621 | 2,400 |
| 2023/12/04 | 1,665 | 1,665 | 1,620 | 1,623 | 5,800 |
| 2023/12/01 | 1,623 | 1,686 | 1,620 | 1,650 | 13,100 |
| 2023/11/30 | 1,617 | 1,622 | 1,616 | 1,621 | 600 |
| 2023/11/29 | 1,615 | 1,624 | 1,615 | 1,624 | 1,800 |
| 2023/11/28 | 1,619 | 1,620 | 1,609 | 1,612 | 2,100 |
| 2023/11/27 | 1,637 | 1,637 | 1,617 | 1,617 | 5,400 |
| 2023/11/24 | 1,620 | 1,620 | 1,601 | 1,619 | 8,700 |
| 2023/11/22 | 1,604 | 1,609 | 1,604 | 1,604 | 1,200 |
| 2023/11/21 | 1,603 | 1,608 | 1,603 | 1,604 | 1,400 |
| 2023/11/20 | 1,604 | 1,610 | 1,604 | 1,605 | 1,300 |
| 2023/11/17 | 1,604 | 1,610 | 1,604 | 1,610 | 2,200 |
| 2023/11/16 | 1,606 | 1,611 | 1,604 | 1,604 | 1,900 |
| 2023/11/15 | 1,605 | 1,613 | 1,605 | 1,606 | 2,500 |
| 2023/11/14 | 1,615 | 1,615 | 1,605 | 1,606 | 4,200 |
| 2023/11/13 | 1,618 | 1,624 | 1,615 | 1,615 | 900 |
| 2023/11/10 | 1,611 | 1,618 | 1,611 | 1,618 | 600 |
| 2023/11/09 | 1,609 | 1,615 | 1,609 | 1,610 | 700 |
| 2023/11/08 | 1,610 | 1,619 | 1,610 | 1,611 | 500 |
| 2023/11/07 | 1,620 | 1,623 | 1,607 | 1,610 | 10,100 |
| 2023/11/06 | 1,640 | 1,659 | 1,638 | 1,638 | 5,500 |
| 2023/11/02 | 1,636 | 1,637 | 1,629 | 1,635 | 3,000 |
| 2023/11/01 | 1,625 | 1,629 | 1,618 | 1,627 | 700 |
| 2023/10/31 | 1,620 | 1,623 | 1,613 | 1,623 | 1,000 |
| 2023/10/30 | 1,609 | 1,620 | 1,609 | 1,611 | 1,600 |
| 2023/10/27 | 1,613 | 1,620 | 1,610 | 1,620 | 800 |
| 2023/10/26 | 1,620 | 1,620 | 1,612 | 1,612 | 1,500 |
| 2023/10/25 | 1,610 | 1,620 | 1,608 | 1,612 | 3,000 |
| 2023/10/24 | 1,624 | 1,624 | 1,612 | 1,613 | 3,600 |
| 2023/10/23 | 1,633 | 1,633 | 1,616 | 1,617 | 4,500 |
| 2023/10/20 | 1,625 | 1,640 | 1,625 | 1,636 | 5,800 |
| 2023/10/19 | 1,645 | 1,655 | 1,640 | 1,647 | 3,100 |
| 2023/10/18 | 1,652 | 1,652 | 1,637 | 1,645 | 1,900 |
| 2023/10/17 | 1,699 | 1,699 | 1,626 | 1,642 | 10,700 |
| 2023/10/16 | 1,636 | 1,688 | 1,636 | 1,673 | 12,400 |
| 2023/10/13 | 1,640 | 1,640 | 1,632 | 1,633 | 900 |
| 2023/10/12 | 1,624 | 1,635 | 1,624 | 1,635 | 1,300 |
| 2023/10/11 | 1,637 | 1,637 | 1,624 | 1,632 | 1,500 |
| 2023/10/10 | 1,633 | 1,644 | 1,625 | 1,637 | 2,500 |
| 2023/10/06 | 1,627 | 1,628 | 1,615 | 1,622 | 400 |
| 2023/10/05 | 1,628 | 1,628 | 1,612 | 1,613 | 2,100 |
| 2023/10/04 | 1,645 | 1,648 | 1,620 | 1,620 | 3,900 |
| 2023/10/03 | 1,657 | 1,657 | 1,646 | 1,646 | 1,300 |
| 2023/10/02 | 1,654 | 1,656 | 1,647 | 1,655 | 1,300 |
| 2023/09/29 | 1,639 | 1,651 | 1,639 | 1,645 | 1,500 |
| 2023/09/28 | 1,641 | 1,652 | 1,641 | 1,643 | 1,000 |
| 2023/09/27 | 1,650 | 1,650 | 1,640 | 1,642 | 2,000 |
| 2023/09/26 | 1,656 | 1,663 | 1,651 | 1,651 | 6,700 |
| 2023/09/25 | 1,653 | 1,660 | 1,653 | 1,654 | 1,600 |
| 2023/09/22 | 1,661 | 1,663 | 1,655 | 1,655 | 3,400 |
| 2023/09/21 | 1,668 | 1,668 | 1,658 | 1,664 | 2,900 |
| 2023/09/20 | 1,674 | 1,674 | 1,663 | 1,664 | 2,700 |
| 2023/09/19 | 1,672 | 1,677 | 1,669 | 1,671 | 1,300 |
| 2023/09/15 | 1,680 | 1,685 | 1,677 | 1,678 | 2,000 |
| 2023/09/14 | 1,670 | 1,684 | 1,663 | 1,681 | 1,600 |
| 2023/09/13 | 1,667 | 1,681 | 1,667 | 1,679 | 2,500 |
| 2023/09/12 | 1,673 | 1,680 | 1,669 | 1,680 | 1,900 |
| 2023/09/11 | 1,663 | 1,668 | 1,662 | 1,662 | 1,700 |
| 2023/09/08 | 1,651 | 1,656 | 1,645 | 1,656 | 1,500 |
| 2023/09/07 | 1,650 | 1,652 | 1,649 | 1,649 | 500 |
| 2023/09/06 | 1,651 | 1,659 | 1,648 | 1,648 | 3,300 |
| 2023/09/05 | 1,646 | 1,650 | 1,646 | 1,648 | 400 |
| 2023/09/04 | 1,648 | 1,659 | 1,644 | 1,645 | 1,800 |
| 2023/09/01 | 1,642 | 1,658 | 1,642 | 1,658 | 1,200 |
| 2023/08/31 | 1,636 | 1,649 | 1,636 | 1,648 | 3,900 |
| 2023/08/30 | 1,635 | 1,644 | 1,629 | 1,636 | 4,300 |
| 2023/08/29 | 1,642 | 1,642 | 1,634 | 1,636 | 1,100 |
| 2023/08/28 | 1,640 | 1,640 | 1,627 | 1,640 | 2,900 |
| 2023/08/25 | 1,629 | 1,630 | 1,627 | 1,630 | 700 |
| 2023/08/24 | 1,635 | 1,636 | 1,629 | 1,636 | 1,000 |
| 2023/08/23 | 1,639 | 1,639 | 1,630 | 1,630 | 800 |
| 2023/08/22 | 1,645 | 1,645 | 1,628 | 1,635 | 1,700 |
| 2023/08/21 | 1,633 | 1,633 | 1,620 | 1,626 | 2,000 |
| 2023/08/18 | 1,619 | 1,626 | 1,619 | 1,621 | 1,000 |
| 2023/08/17 | 1,623 | 1,623 | 1,619 | 1,619 | 2,900 |
| 2023/08/16 | 1,630 | 1,630 | 1,623 | 1,623 | 600 |
| 2023/08/15 | 1,625 | 1,633 | 1,622 | 1,633 | 3,100 |
| 2023/08/14 | 1,650 | 1,650 | 1,636 | 1,636 | 800 |
| 2023/08/10 | 1,635 | 1,679 | 1,635 | 1,653 | 2,600 |
| 2023/08/09 | 1,636 | 1,640 | 1,636 | 1,636 | 2,300 |
| 2023/08/08 | 1,664 | 1,664 | 1,639 | 1,640 | 2,700 |
| 2023/08/07 | 1,652 | 1,679 | 1,635 | 1,644 | 7,500 |
| 2023/08/04 | 1,655 | 1,665 | 1,652 | 1,652 | 1,000 |
| 2023/08/03 | 1,670 | 1,670 | 1,653 | 1,660 | 1,500 |
| 2023/08/02 | 1,687 | 1,688 | 1,670 | 1,670 | 2,800 |
| 2023/08/01 | 1,693 | 1,695 | 1,686 | 1,695 | 1,500 |
| 2023/07/31 | 1,722 | 1,722 | 1,700 | 1,704 | 1,600 |
| 2023/07/28 | 1,705 | 1,705 | 1,690 | 1,690 | 1,900 |
| 2023/07/27 | 1,696 | 1,707 | 1,696 | 1,700 | 1,400 |
| 2023/07/26 | 1,706 | 1,713 | 1,692 | 1,710 | 5,300 |
| 2023/07/25 | 1,682 | 1,706 | 1,682 | 1,706 | 5,100 |
| 2023/07/24 | 1,692 | 1,692 | 1,680 | 1,689 | 5,900 |
| 2023/07/21 | 1,671 | 1,687 | 1,671 | 1,687 | 700 |
| 2023/07/20 | 1,686 | 1,688 | 1,676 | 1,686 | 3,800 |
| 2023/07/19 | 1,694 | 1,695 | 1,686 | 1,686 | 1,100 |
| 2023/07/18 | 1,699 | 1,699 | 1,692 | 1,698 | 2,500 |
| 2023/07/14 | 1,689 | 1,699 | 1,681 | 1,693 | 2,900 |
| 2023/07/13 | 1,682 | 1,688 | 1,676 | 1,688 | 1,000 |
| 2023/07/12 | 1,680 | 1,686 | 1,677 | 1,686 | 1,000 |
| 2023/07/11 | 1,695 | 1,695 | 1,681 | 1,687 | 1,800 |
| 2023/07/10 | 1,680 | 1,695 | 1,675 | 1,695 | 6,300 |
| 2023/07/07 | 1,672 | 1,676 | 1,672 | 1,676 | 1,200 |
| 2023/07/06 | 1,687 | 1,687 | 1,677 | 1,678 | 2,600 |
| 2023/07/05 | 1,675 | 1,687 | 1,675 | 1,687 | 7,100 |
| 2023/07/04 | 1,687 | 1,687 | 1,674 | 1,675 | 4,500 |
| 2023/07/03 | 1,685 | 1,689 | 1,669 | 1,689 | 15,900 |
| 2023/06/30 | 1,677 | 1,677 | 1,662 | 1,670 | 4,400 |
| 2023/06/29 | 1,690 | 1,690 | 1,668 | 1,677 | 4,200 |
| 2023/06/28 | 1,662 | 1,680 | 1,662 | 1,676 | 15,400 |
| 2023/06/27 | 1,662 | 1,680 | 1,650 | 1,674 | 7,600 |
| 2023/06/26 | 1,641 | 1,657 | 1,633 | 1,652 | 6,100 |
| 2023/06/23 | 1,629 | 1,631 | 1,624 | 1,631 | 1,600 |
| 2023/06/22 | 1,628 | 1,631 | 1,621 | 1,628 | 3,700 |
| 2023/06/21 | 1,622 | 1,624 | 1,619 | 1,623 | 1,200 |
| 2023/06/20 | 1,620 | 1,622 | 1,616 | 1,622 | 1,600 |
| 2023/06/19 | 1,618 | 1,620 | 1,614 | 1,620 | 2,300 |
| 2023/06/16 | 1,606 | 1,616 | 1,606 | 1,611 | 4,500 |
| 2023/06/15 | 1,604 | 1,611 | 1,604 | 1,606 | 1,500 |
| 2023/06/14 | 1,611 | 1,614 | 1,605 | 1,609 | 3,400 |
| 2023/06/13 | 1,611 | 1,619 | 1,611 | 1,611 | 3,200 |
| 2023/06/12 | 1,614 | 1,618 | 1,610 | 1,610 | 3,300 |
| 2023/06/09 | 1,615 | 1,626 | 1,612 | 1,614 | 2,100 |
| 2023/06/08 | 1,615 | 1,618 | 1,615 | 1,615 | 1,300 |
| 2023/06/07 | 1,607 | 1,611 | 1,607 | 1,609 | 1,400 |
| 2023/06/06 | 1,606 | 1,613 | 1,606 | 1,606 | 1,600 |
| 2023/06/05 | 1,613 | 1,613 | 1,600 | 1,610 | 7,200 |
| 2023/06/02 | 1,608 | 1,613 | 1,601 | 1,613 | 1,700 |
| 2023/06/01 | 1,601 | 1,608 | 1,601 | 1,608 | 1,800 |
| 2023/05/31 | 1,611 | 1,611 | 1,602 | 1,611 | 4,100 |
| 2023/05/30 | 1,626 | 1,626 | 1,611 | 1,611 | 3,600 |
| 2023/05/29 | 1,632 | 1,632 | 1,625 | 1,625 | 1,100 |
| 2023/05/26 | 1,638 | 1,638 | 1,631 | 1,631 | 1,100 |
| 2023/05/25 | 1,620 | 1,631 | 1,620 | 1,631 | 1,300 |
| 2023/05/24 | 1,618 | 1,640 | 1,612 | 1,629 | 7,600 |
| 2023/05/23 | 1,623 | 1,623 | 1,611 | 1,619 | 2,800 |
| 2023/05/22 | 1,620 | 1,627 | 1,612 | 1,623 | 2,300 |
| 2023/05/19 | 1,618 | 1,625 | 1,613 | 1,625 | 2,800 |
| 2023/05/18 | 1,632 | 1,632 | 1,618 | 1,619 | 3,200 |
| 2023/05/17 | 1,627 | 1,627 | 1,613 | 1,624 | 4,400 |
| 2023/05/16 | 1,619 | 1,623 | 1,618 | 1,622 | 1,600 |
| 2023/05/15 | 1,628 | 1,628 | 1,620 | 1,620 | 2,200 |
| 2023/05/12 | 1,626 | 1,627 | 1,620 | 1,620 | 1,400 |
| 2023/05/11 | 1,633 | 1,633 | 1,627 | 1,628 | 1,900 |
| 2023/05/10 | 1,633 | 1,636 | 1,630 | 1,634 | 2,800 |
| 2023/05/09 | 1,620 | 1,630 | 1,615 | 1,616 | 2,200 |
| 2023/05/08 | 1,612 | 1,628 | 1,612 | 1,623 | 6,000 |
| 2023/05/02 | 1,623 | 1,632 | 1,619 | 1,620 | 4,900 |
| 2023/05/01 | 1,645 | 1,645 | 1,627 | 1,627 | 2,600 |
| 2023/04/28 | 1,642 | 1,642 | 1,636 | 1,636 | 400 |
| 2023/04/27 | 1,640 | 1,642 | 1,636 | 1,636 | 900 |
| 2023/04/26 | 1,646 | 1,648 | 1,636 | 1,636 | 4,100 |
| 2023/04/25 | 1,635 | 1,645 | 1,635 | 1,645 | 3,700 |
| 2023/04/24 | 1,641 | 1,642 | 1,632 | 1,642 | 1,200 |
| 2023/04/21 | 1,631 | 1,637 | 1,630 | 1,637 | 1,200 |
| 2023/04/20 | 1,629 | 1,638 | 1,628 | 1,638 | 1,700 |
| 2023/04/19 | 1,630 | 1,633 | 1,630 | 1,633 | 500 |
| 2023/04/18 | 1,651 | 1,651 | 1,629 | 1,632 | 2,700 |
| 2023/04/17 | 1,652 | 1,652 | 1,643 | 1,651 | 1,400 |
| 2023/04/14 | 1,640 | 1,642 | 1,638 | 1,638 | 500 |
| 2023/04/13 | 1,646 | 1,646 | 1,633 | 1,633 | 900 |
| 2023/04/12 | 1,648 | 1,649 | 1,641 | 1,641 | 1,400 |
| 2023/04/11 | 1,630 | 1,649 | 1,630 | 1,649 | 1,400 |
| 2023/04/10 | 1,631 | 1,638 | 1,631 | 1,638 | 400 |
| 2023/04/07 | 1,623 | 1,635 | 1,623 | 1,633 | 1,100 |
| 2023/04/06 | 1,625 | 1,626 | 1,622 | 1,622 | 1,400 |
| 2023/04/05 | 1,630 | 1,638 | 1,628 | 1,630 | 600 |
| 2023/04/04 | 1,638 | 1,638 | 1,625 | 1,635 | 1,500 |
| 2023/04/03 | 1,636 | 1,636 | 1,627 | 1,636 | 5,900 |
| 2023/03/31 | 1,625 | 1,630 | 1,617 | 1,625 | 1,600 |
| 2023/03/30 | 1,614 | 1,622 | 1,614 | 1,618 | 1,100 |
| 2023/03/29 | 1,614 | 1,623 | 1,614 | 1,621 | 800 |
| 2023/03/28 | 1,617 | 1,617 | 1,613 | 1,615 | 1,000 |
| 2023/03/27 | 1,628 | 1,630 | 1,620 | 1,620 | 2,600 |
| 2023/03/24 | 1,615 | 1,627 | 1,615 | 1,623 | 1,800 |
| 2023/03/23 | 1,620 | 1,620 | 1,612 | 1,614 | 1,600 |
| 2023/03/22 | 1,626 | 1,627 | 1,616 | 1,627 | 300 |
| 2023/03/20 | 1,625 | 1,625 | 1,615 | 1,615 | 1,300 |
| 2023/03/17 | 1,628 | 1,640 | 1,615 | 1,630 | 3,900 |
| 2023/03/16 | 1,624 | 1,634 | 1,618 | 1,628 | 1,800 |
| 2023/03/15 | 1,643 | 1,643 | 1,630 | 1,630 | 900 |
| 2023/03/14 | 1,636 | 1,638 | 1,622 | 1,631 | 3,600 |
| 2023/03/13 | 1,631 | 1,636 | 1,631 | 1,635 | 2,900 |
| 2023/03/10 | 1,646 | 1,646 | 1,641 | 1,642 | 1,100 |
| 2023/03/09 | 1,661 | 1,661 | 1,646 | 1,646 | 8,500 |
| 2023/03/08 | 1,663 | 1,663 | 1,662 | 1,662 | 500 |
| 2023/03/07 | 1,676 | 1,676 | 1,663 | 1,670 | 800 |
| 2023/03/06 | 1,668 | 1,676 | 1,668 | 1,676 | 1,500 |
| 2023/03/03 | 1,666 | 1,675 | 1,662 | 1,662 | 3,500 |
| 2023/03/02 | 1,665 | 1,668 | 1,659 | 1,668 | 1,100 |
| 2023/03/01 | 1,666 | 1,668 | 1,660 | 1,665 | 700 |
| 2023/02/28 | 1,669 | 1,669 | 1,662 | 1,662 | 1,500 |
| 2023/02/27 | 1,664 | 1,672 | 1,647 | 1,670 | 5,200 |
| 2023/02/24 | 1,642 | 1,650 | 1,636 | 1,650 | 2,300 |
| 2023/02/22 | 1,630 | 1,642 | 1,621 | 1,642 | 6,400 |
| 2023/02/21 | 1,640 | 1,644 | 1,631 | 1,632 | 2,700 |
| 2023/02/20 | 1,661 | 1,665 | 1,630 | 1,638 | 13,200 |
| 2023/02/17 | 1,661 | 1,665 | 1,657 | 1,658 | 2,700 |
| 2023/02/16 | 1,660 | 1,664 | 1,660 | 1,662 | 1,800 |
| 2023/02/15 | 1,665 | 1,667 | 1,660 | 1,665 | 1,800 |
| 2023/02/14 | 1,665 | 1,666 | 1,660 | 1,665 | 1,700 |
| 2023/02/13 | 1,667 | 1,671 | 1,657 | 1,660 | 11,400 |
| 2023/02/10 | 1,675 | 1,679 | 1,670 | 1,675 | 2,200 |
| 2023/02/09 | 1,669 | 1,675 | 1,665 | 1,675 | 4,200 |
| 2023/02/08 | 1,679 | 1,679 | 1,667 | 1,667 | 3,800 |
| 2023/02/07 | 1,682 | 1,683 | 1,671 | 1,673 | 3,900 |
| 2023/02/06 | 1,683 | 1,695 | 1,683 | 1,683 | 2,000 |
| 2023/02/03 | 1,685 | 1,690 | 1,683 | 1,683 | 1,000 |
| 2023/02/02 | 1,695 | 1,695 | 1,685 | 1,685 | 700 |
| 2023/02/01 | 1,688 | 1,695 | 1,683 | 1,695 | 3,100 |
| 2023/01/31 | 1,690 | 1,698 | 1,684 | 1,694 | 2,400 |
| 2023/01/30 | 1,690 | 1,700 | 1,680 | 1,698 | 11,100 |
| 2023/01/27 | 1,667 | 1,780 | 1,666 | 1,688 | 29,800 |
| 2023/01/26 | 1,688 | 1,688 | 1,670 | 1,670 | 2,200 |
| 2023/01/25 | 1,666 | 1,677 | 1,663 | 1,677 | 1,100 |
| 2023/01/24 | 1,660 | 1,669 | 1,660 | 1,662 | 3,300 |
| 2023/01/23 | 1,663 | 1,664 | 1,656 | 1,660 | 2,000 |
| 2023/01/20 | 1,669 | 1,670 | 1,661 | 1,664 | 5,000 |
| 2023/01/19 | 1,671 | 1,675 | 1,668 | 1,669 | 2,000 |
| 2023/01/18 | 1,673 | 1,679 | 1,670 | 1,674 | 1,500 |
| 2023/01/17 | 1,675 | 1,677 | 1,672 | 1,673 | 1,600 |
| 2023/01/16 | 1,671 | 1,677 | 1,670 | 1,670 | 1,200 |
| 2023/01/13 | 1,678 | 1,678 | 1,673 | 1,673 | 500 |
| 2023/01/12 | 1,672 | 1,680 | 1,672 | 1,676 | 800 |
| 2023/01/11 | 1,672 | 1,683 | 1,672 | 1,680 | 2,200 |
| 2023/01/10 | 1,678 | 1,680 | 1,675 | 1,675 | 1,000 |
| 2023/01/06 | 1,676 | 1,683 | 1,673 | 1,683 | 1,000 |
| 2023/01/05 | 1,682 | 1,682 | 1,677 | 1,677 | 1,100 |
| 2023/01/04 | 1,688 | 1,689 | 1,680 | 1,682 | 2,600 |