日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 0 1,650 1,650 1,650 1,000
1990/12/26 0 1,440 1,440 1,440 3,000
1990/12/21 0 1,650 1,650 1,650 1,000
1990/12/20 0 1,690 1,690 1,690 1,000
1990/12/19 0 1,740 1,520 1,740 13,000
1990/12/17 0 1,600 1,600 1,600 1,000
1990/12/11 0 1,640 1,620 1,640 2,000
1990/12/06 0 1,500 1,500 1,500 2,000
1990/12/05 0 1,530 1,520 1,520 2,000
1990/12/04 0 1,520 1,520 1,520 1,000
1990/12/03 0 1,530 1,530 1,530 1,000
1990/11/29 0 1,400 1,400 1,400 2,000
1990/11/19 0 1,780 1,780 1,780 1,000
1990/11/15 0 1,800 1,800 1,800 2,000
1990/11/14 0 1,800 1,800 1,800 8,000
1990/11/06 0 2,000 2,000 2,000 1,000
1990/11/05 0 1,980 1,980 1,980 2,000
1990/11/02 0 1,990 1,990 1,990 2,000
1990/11/01 0 2,090 2,000 2,090 3,000
1990/10/31 0 1,950 1,950 1,950 2,000
1990/10/30 0 1,760 1,720 1,720 2,000
1990/10/29 0 1,710 1,700 1,700 2,000
1990/10/26 0 1,820 1,790 1,810 4,000
1990/10/25 0 1,790 1,790 1,790 1,000
1990/10/24 0 1,790 1,750 1,790 3,000
1990/10/23 0 1,830 1,820 1,820 2,000
1990/10/22 0 1,890 1,890 1,890 1,000
1990/10/19 0 1,830 1,830 1,830 1,000
1990/10/17 0 1,850 1,800 1,800 2,000
1990/10/16 0 1,850 1,850 1,850 1,000
1990/10/15 0 1,810 1,800 1,800 3,000
1990/10/12 0 1,760 1,710 1,760 4,000
1990/10/09 0 2,210 2,000 2,050 5,000
1990/10/05 0 1,700 1,600 1,700 11,000
1990/10/04 0 1,550 1,550 1,550 5,000
1990/10/03 0 1,550 1,550 1,550 5,000
1990/10/02 0 1,470 1,420 1,470 8,000
1990/09/28 0 1,480 1,470 1,470 2,000
1990/09/20 0 2,000 2,000 2,000 4,000
1990/09/17 0 2,260 2,260 2,260 1,000
1990/09/11 0 2,270 2,200 2,200 4,000
1990/09/06 0 2,260 2,260 2,260 1,000
1990/09/03 0 2,590 2,590 2,590 1,000
1990/08/31 0 2,600 2,600 2,600 1,000
1990/08/30 0 2,500 2,500 2,500 1,000
1990/08/29 0 2,150 2,100 2,100 2,000
1990/08/28 0 2,050 2,000 2,000 14,000
1990/08/24 0 2,010 1,900 1,900 4,000
1990/08/23 0 2,500 2,110 2,110 3,000
1990/08/22 0 2,500 2,400 2,500 6,000
1990/08/21 0 2,500 2,500 2,500 3,000
1990/08/15 0 3,010 3,010 3,010 2,000
1990/08/14 0 3,000 3,000 3,000 1,000
1990/08/13 0 3,050 2,900 2,900 3,000
1990/08/10 0 3,010 3,010 3,010 1,000
1990/08/09 0 3,010 3,010 3,010 1,000
1990/08/08 0 3,170 3,170 3,170 1,000
1990/08/07 0 3,190 3,190 3,190 1,000
1990/08/06 0 3,200 3,200 3,200 1,000
1990/08/03 0 3,500 3,250 3,250 2,000
1990/08/02 0 3,350 3,350 3,350 4,000
1990/08/01 0 3,250 3,250 3,250 1,000
1990/07/31 0 3,130 3,100 3,130 4,000
1990/07/30 0 3,100 3,100 3,100 1,000
1990/07/26 0 3,550 3,500 3,500 5,000
1990/07/25 0 3,550 3,550 3,550 2,000
1990/07/24 0 3,500 3,490 3,490 3,000
1990/07/23 0 3,690 3,670 3,690 2,000
1990/07/20 0 3,700 3,600 3,700 4,000
1990/07/19 0 3,690 3,500 3,690 7,000
1990/07/18 0 3,550 3,400 3,400 5,000
1990/07/17 0 3,770 3,700 3,700 38,000
1990/07/16 0 3,800 3,740 3,740 5,000
1990/07/13 0 4,040 3,900 3,950 24,000
1990/07/12 0 4,160 4,050 4,050 60,000
1990/07/11 0 4,050 3,670 4,050 98,000
1990/07/10 0 3,550 3,440 3,550 70,000
1990/07/09 0 3,430 3,310 3,430 28,000
1990/07/06 0 3,350 3,300 3,300 7,000
1990/07/05 0 3,350 3,280 3,280 15,000
1990/07/04 0 3,350 3,200 3,350 24,000
1990/07/03 0 3,150 3,140 3,150 2,000
1990/07/02 0 3,000 3,000 3,000 1,000
1990/06/29 0 3,000 3,000 3,000 1,000
1990/06/28 0 2,910 2,900 2,900 6,000
1990/06/27 0 3,000 2,910 2,910 9,000
1990/06/26 0 2,950 2,810 2,810 7,000
1990/06/25 0 2,890 2,820 2,820 5,000
1990/06/22 0 3,100 2,950 2,950 6,000
1990/06/21 0 3,200 3,100 3,100 10,000
1990/06/20 0 3,200 3,150 3,200 7,000
1990/06/19 0 3,300 3,100 3,100 39,000
1990/06/18 0 3,390 3,100 3,100 14,000
1990/06/15 0 3,380 3,290 3,380 35,000
1990/06/14 0 3,350 3,260 3,350 44,000
1990/06/13 0 3,250 2,950 3,250 178,000
1990/06/12 0 2,970 2,970 2,970 1,000
1990/06/11 0 3,000 2,900 3,000 4,000
1990/06/08 0 3,000 3,000 3,000 3,000
1990/06/07 0 3,200 3,180 3,200 28,000
1990/06/06 0 3,200 2,930 3,200 65,000
1990/06/05 0 2,900 2,850 2,900 11,000
1990/06/04 0 2,890 2,830 2,890 5,000
1990/06/01 0 2,750 2,740 2,740 5,000
1990/05/31 0 2,690 2,690 2,690 1,000
1990/05/29 0 2,500 2,500 2,500 1,000
1990/05/25 0 2,900 2,840 2,840 5,000
1990/05/24 0 2,880 2,850 2,860 20,000
1990/05/23 0 2,900 2,700 2,880 33,000
1990/05/22 0 2,690 2,690 2,690 2,000
1990/05/21 0 2,700 2,700 2,700 1,000
1990/05/18 0 2,780 2,700 2,700 7,000
1990/05/17 0 2,700 2,700 2,700 2,000
1990/05/16 0 2,700 2,700 2,700 6,000
1990/05/14 0 2,890 2,800 2,800 6,000
1990/05/11 0 2,900 2,710 2,850 39,000
1990/05/10 0 2,750 2,700 2,700 17,000
1990/05/09 0 2,650 2,500 2,650 7,000
1990/05/08 0 2,500 2,400 2,500 47,000
1990/05/07 0 2,420 2,400 2,420 2,000
1990/05/01 0 2,350 2,300 2,350 2,000
1990/04/26 0 2,210 2,200 2,200 11,000
1990/04/25 0 2,310 2,310 2,310 1,000
1990/04/24 0 2,310 2,310 2,310 2,000
1990/04/20 0 2,600 2,600 2,600 1,000
1990/04/19 0 2,860 2,800 2,800 6,000
1990/04/18 0 2,850 2,680 2,790 16,000
1990/04/17 0 2,690 2,590 2,690 6,000
1990/04/16 0 2,500 2,500 2,500 2,000
1990/04/13 0 2,260 2,200 2,260 5,000
1990/04/10 0 2,200 2,200 2,200 1,000
1990/04/04 0 2,200 2,200 2,200 51,000
1990/04/02 0 2,200 2,100 2,100 3,000
1990/03/30 0 2,210 2,210 2,210 2,000
1990/03/29 0 2,200 2,200 2,200 1,000
1990/03/28 0 2,200 2,200 2,200 1,000
1990/03/23 0 2,160 2,160 2,160 1,000
1990/03/19 0 2,200 2,200 2,200 2,000
1990/03/16 0 2,350 2,350 2,350 1,000
1990/03/15 0 2,380 2,350 2,350 3,000
1990/03/14 0 2,320 2,320 2,320 1,000
1990/03/13 0 2,280 2,280 2,280 1,000
1990/03/09 0 2,280 2,280 2,280 1,000
1990/03/08 0 2,460 2,460 2,460 3,000
1990/03/07 0 2,450 2,450 2,450 2,000
1990/03/02 0 2,650 2,590 2,590 4,000
1990/02/28 0 2,590 2,590 2,590 1,000
1990/02/26 0 2,700 2,590 2,600 8,000
1990/02/23 0 2,840 2,750 2,800 7,000
1990/02/22 0 2,850 2,850 2,850 13,000
1990/02/21 0 2,850 2,640 2,800 24,000
1990/02/20 0 2,530 2,530 2,530 7,000
1990/02/19 0 2,530 2,500 2,530 16,000
1990/02/16 0 2,550 2,500 2,500 8,000
1990/02/15 0 2,580 2,500 2,500 2,000
1990/02/14 0 2,570 2,570 2,570 2,000
1990/02/13 0 2,580 2,580 2,580 2,000
1990/02/09 0 2,590 2,580 2,590 2,000
1990/02/08 0 2,600 2,590 2,590 13,000
1990/02/07 0 2,590 2,590 2,590 1,000
1990/02/06 0 2,600 2,590 2,590 5,000
1990/02/05 0 2,610 2,600 2,610 6,000
1990/02/02 0 2,600 2,590 2,600 4,000
1990/02/01 0 2,600 2,600 2,600 1,000
1990/01/30 0 2,690 2,690 2,690 1,000
1990/01/29 0 2,690 2,690 2,690 1,000
1990/01/26 0 2,900 2,900 2,900 2,000
1990/01/24 0 2,950 2,950 2,950 1,000
1990/01/23 0 2,950 2,890 2,950 6,000
1990/01/22 0 2,900 2,900 2,900 3,000
1990/01/18 0 3,040 2,950 3,040 15,000
1990/01/16 0 2,950 2,950 2,950 2,000
1990/01/12 0 2,870 2,870 2,870 1,000
1990/01/11 0 3,000 2,990 2,990 2,000
1990/01/10 0 3,090 3,090 3,090 3,000
1990/01/09 0 3,100 3,100 3,100 4,000
1990/01/08 0 3,100 3,100 3,100 10,000
1990/01/05 0 3,100 3,100 3,100 12,000
1990/01/04 0 3,050 3,050 3,050 5,000

このページの先頭へ