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
1997/12/26 575 575 550 550 7,000
1997/12/19 580 580 550 550 3,000
1997/12/18 600 600 580 580 2,000
1997/12/08 641 641 641 641 1,000
1997/12/05 621 621 621 621 1,000
1997/12/01 635 635 620 620 7,000
1997/11/27 635 635 635 635 1,000
1997/11/26 635 635 635 635 1,000
1997/11/21 730 730 681 681 5,000
1997/11/14 800 800 770 770 6,000
1997/11/05 800 800 800 800 1,000
1997/10/28 800 800 800 800 4,000
1997/10/24 810 810 810 810 1,000
1997/10/16 800 800 800 800 1,000
1997/10/15 800 800 800 800 1,000
1997/10/14 800 800 800 800 1,000
1997/10/13 805 805 805 805 2,000
1997/10/09 800 800 800 800 2,000
1997/10/08 815 815 815 815 2,000
1997/10/06 801 801 801 801 1,000
1997/10/03 831 831 831 831 3,000
1997/09/30 851 851 830 830 3,000
1997/09/29 851 851 831 831 3,000
1997/09/26 869 869 851 851 2,000
1997/09/25 890 890 880 890 3,000
1997/09/22 889 890 889 890 3,000
1997/09/19 890 890 890 890 3,000
1997/09/18 900 900 891 891 3,000
1997/09/16 900 900 900 900 2,000
1997/09/08 890 890 890 890 1,000
1997/09/04 900 900 900 900 1,000
1997/09/03 860 900 860 900 3,000
1997/09/02 880 880 880 880 1,000
1997/09/01 910 910 910 910 1,000
1997/08/29 960 960 950 950 2,000
1997/08/26 1,040 1,040 1,040 1,040 1,000
1997/08/21 960 960 960 960 1,000
1997/08/20 960 960 960 960 1,000
1997/08/15 950 950 950 950 2,000
1997/08/14 970 970 970 970 1,000
1997/08/13 1,010 1,010 1,000 1,000 3,000
1997/08/11 1,010 1,010 1,010 1,010 1,000
1997/08/08 1,030 1,030 1,030 1,030 1,000
1997/08/07 1,050 1,050 1,050 1,050 2,000
1997/08/05 1,070 1,070 1,070 1,070 2,000
1997/08/04 1,070 1,070 1,070 1,070 1,000
1997/08/01 1,070 1,070 1,070 1,070 1,000
1997/07/30 1,140 1,140 1,140 1,140 1,000
1997/07/28 1,150 1,150 1,150 1,150 1,000
1997/07/24 1,050 1,050 1,050 1,050 1,000
1997/07/18 1,030 1,030 1,000 1,000 8,000
1997/07/17 1,090 1,090 1,040 1,040 14,000
1997/07/16 1,100 1,100 1,100 1,100 3,000
1997/07/15 1,130 1,140 1,100 1,140 4,000
1997/07/11 1,100 1,100 1,100 1,100 1,000
1997/07/10 1,090 1,090 1,090 1,090 4,000
1997/07/09 1,100 1,100 1,100 1,100 2,000
1997/07/08 1,190 1,190 1,060 1,070 11,000
1997/07/04 1,290 1,290 1,200 1,200 6,000
1997/07/03 1,160 1,270 1,160 1,270 23,000
1997/07/02 1,090 1,150 1,090 1,150 16,000
1997/07/01 1,070 1,100 1,070 1,080 9,000
1997/06/30 1,070 1,070 1,030 1,030 7,000
1997/06/27 1,090 1,090 1,070 1,070 5,000
1997/06/26 1,080 1,100 1,080 1,090 6,000
1997/06/25 1,070 1,070 1,070 1,070 1,000
1997/06/23 1,090 1,090 1,080 1,080 11,000
1997/06/20 1,100 1,100 1,100 1,100 6,000
1997/06/19 1,100 1,100 1,100 1,100 3,000
1997/06/18 1,100 1,100 1,100 1,100 5,000
1997/06/17 1,140 1,140 1,100 1,100 7,000
1997/06/13 1,210 1,210 1,210 1,210 1,000
1997/06/09 1,250 1,250 1,250 1,250 2,000
1997/06/06 1,250 1,250 1,250 1,250 1,000
1997/06/05 1,300 1,300 1,300 1,300 4,000
1997/06/04 1,300 1,300 1,300 1,300 1,000
1997/05/29 1,270 1,310 1,270 1,310 3,000
1997/05/26 1,350 1,350 1,350 1,350 1,000
1997/05/23 1,330 1,330 1,330 1,330 3,000
1997/05/22 1,290 1,330 1,290 1,330 4,000
1997/05/15 1,270 1,270 1,270 1,270 1,000
1997/05/14 1,350 1,350 1,350 1,350 2,000
1997/05/13 1,380 1,400 1,380 1,400 5,000
1997/05/12 1,390 1,450 1,390 1,450 10,000
1997/05/09 1,470 1,470 1,450 1,450 5,000
1997/05/08 1,450 1,470 1,450 1,470 9,000
1997/05/07 1,500 1,510 1,450 1,490 26,000
1997/05/06 1,400 1,530 1,400 1,530 40,000
1997/05/02 1,280 1,330 1,270 1,330 18,000
1997/05/01 1,250 1,280 1,250 1,280 6,000
1997/04/30 1,270 1,280 1,250 1,280 9,000
1997/04/28 1,290 1,300 1,280 1,300 9,000
1997/04/25 1,350 1,350 1,300 1,300 12,000
1997/04/24 1,290 1,290 1,290 1,290 24,000
1997/04/22 910 990 910 990 31,000
1997/04/21 930 930 890 890 11,000
1997/04/18 918 918 900 900 10,000
1997/04/15 860 860 860 860 2,000
1997/04/14 880 880 880 880 2,000
1997/04/11 880 880 880 880 1,000
1997/04/09 850 860 850 860 3,000
1997/04/08 880 880 860 860 5,000
1997/04/07 900 900 890 890 5,000
1997/04/04 910 910 910 910 2,000
1997/04/03 920 920 920 920 1,000
1997/03/21 910 910 910 910 1,000
1997/03/12 911 911 910 910 2,000
1997/03/04 990 990 970 970 35,000
1997/03/03 1,000 1,000 990 990 6,000
1997/02/28 1,000 1,000 1,000 1,000 1,000
1997/02/27 990 990 990 990 1,000
1997/02/26 929 929 929 929 2,000
1997/02/25 900 900 880 880 8,000
1997/02/24 900 900 900 900 2,000
1997/02/21 910 910 910 910 2,000
1997/02/20 920 920 920 920 1,000
1997/02/19 940 940 930 930 7,000
1997/02/18 980 980 940 940 9,000
1997/02/17 990 990 990 990 1,000
1997/02/14 1,020 1,030 1,000 1,020 6,000
1997/02/10 1,140 1,140 1,130 1,130 3,000
1997/02/06 1,150 1,150 1,130 1,130 8,000
1997/02/04 1,200 1,210 1,200 1,210 2,000
1997/02/03 1,150 1,150 1,150 1,150 1,000
1997/01/27 1,230 1,230 1,230 1,230 1,000
1997/01/21 1,240 1,240 1,240 1,240 2,000
1997/01/10 1,240 1,240 1,240 1,240 2,000
1997/01/06 1,300 1,300 1,300 1,300 1,000

このページの先頭へ