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 |
---|---|---|---|---|---|
1998/12/30 | 621 | 621 | 621 | 621 | 1,000 |
1998/12/28 | 654 | 654 | 654 | 654 | 2,000 |
1998/12/24 | 659 | 659 | 659 | 659 | 1,000 |
1998/12/18 | 700 | 700 | 700 | 700 | 1,000 |
1998/12/10 | 659 | 659 | 659 | 659 | 1,000 |
1998/12/09 | 659 | 659 | 659 | 659 | 3,000 |
1998/12/07 | 725 | 725 | 725 | 725 | 1,000 |
1998/12/03 | 659 | 659 | 659 | 659 | 1,000 |
1998/11/17 | 659 | 659 | 659 | 659 | 2,000 |
1998/11/16 | 659 | 659 | 659 | 659 | 1,000 |
1998/11/04 | 668 | 668 | 668 | 668 | 4,000 |
1998/10/27 | 679 | 680 | 674 | 674 | 3,000 |
1998/09/28 | 770 | 770 | 770 | 770 | 1,000 |
1998/09/24 | 770 | 770 | 770 | 770 | 1,000 |
1998/09/22 | 770 | 770 | 770 | 770 | 2,000 |
1998/09/21 | 770 | 770 | 770 | 770 | 2,000 |
1998/09/17 | 770 | 770 | 770 | 770 | 1,000 |
1998/09/14 | 780 | 780 | 780 | 780 | 1,000 |
1998/09/11 | 790 | 790 | 790 | 790 | 2,000 |
1998/09/08 | 790 | 790 | 790 | 790 | 3,000 |
1998/09/04 | 795 | 795 | 795 | 795 | 2,000 |
1998/09/02 | 800 | 800 | 800 | 800 | 3,000 |
1998/09/01 | 800 | 800 | 800 | 800 | 2,000 |
1998/08/31 | 835 | 835 | 824 | 824 | 5,000 |
1998/08/28 | 839 | 839 | 839 | 839 | 1,000 |
1998/08/27 | 845 | 845 | 845 | 845 | 2,000 |
1998/08/24 | 836 | 836 | 836 | 836 | 2,000 |
1998/08/19 | 800 | 800 | 800 | 800 | 2,000 |
1998/08/18 | 800 | 800 | 800 | 800 | 2,000 |
1998/08/17 | 800 | 800 | 800 | 800 | 2,000 |
1998/08/06 | 850 | 850 | 850 | 850 | 1,000 |
1998/08/04 | 890 | 890 | 890 | 890 | 2,000 |
1998/08/03 | 900 | 900 | 900 | 900 | 2,000 |
1998/07/31 | 901 | 901 | 901 | 901 | 1,000 |
1998/07/29 | 901 | 901 | 901 | 901 | 1,000 |
1998/07/28 | 950 | 950 | 950 | 950 | 1,000 |
1998/07/24 | 940 | 940 | 940 | 940 | 1,000 |
1998/07/23 | 950 | 950 | 950 | 950 | 2,000 |
1998/07/22 | 960 | 960 | 950 | 950 | 2,000 |
1998/07/17 | 970 | 970 | 950 | 950 | 4,000 |
1998/07/16 | 985 | 985 | 985 | 985 | 5,000 |
1998/07/13 | 975 | 975 | 975 | 975 | 1,000 |
1998/07/10 | 980 | 980 | 980 | 980 | 2,000 |
1998/07/09 | 987 | 987 | 987 | 987 | 4,000 |
1998/07/08 | 987 | 987 | 987 | 987 | 1,000 |
1998/07/07 | 987 | 987 | 987 | 987 | 1,000 |
1998/07/03 | 984 | 984 | 975 | 975 | 3,000 |
1998/06/26 | 900 | 900 | 900 | 900 | 1,000 |
1998/06/18 | 860 | 860 | 860 | 860 | 1,000 |
1998/06/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1998/06/11 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
1998/06/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1998/06/03 | 997 | 997 | 997 | 997 | 1,000 |
1998/06/02 | 997 | 997 | 997 | 997 | 2,000 |
1998/06/01 | 997 | 997 | 997 | 997 | 1,000 |
1998/05/28 | 994 | 1,000 | 994 | 994 | 4,000 |
1998/05/26 | 994 | 994 | 994 | 994 | 2,000 |
1998/05/25 | 994 | 994 | 994 | 994 | 2,000 |
1998/05/19 | 958 | 960 | 958 | 960 | 3,000 |
1998/05/18 | 958 | 958 | 958 | 958 | 1,000 |
1998/05/06 | 1,040 | 1,040 | 860 | 860 | 4,000 |
1998/05/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1998/04/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1998/04/23 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
1998/04/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1998/04/21 | 1,050 | 1,060 | 1,040 | 1,060 | 8,000 |
1998/04/20 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 |
1998/04/17 | 951 | 960 | 951 | 960 | 2,000 |
1998/04/16 | 940 | 951 | 940 | 951 | 5,000 |
1998/04/15 | 932 | 932 | 932 | 932 | 1,000 |
1998/04/10 | 910 | 910 | 910 | 910 | 1,000 |
1998/04/09 | 900 | 910 | 900 | 910 | 5,000 |
1998/04/03 | 865 | 865 | 865 | 865 | 2,000 |
1998/04/02 | 869 | 869 | 869 | 869 | 3,000 |
1998/04/01 | 869 | 869 | 869 | 869 | 1,000 |
1998/03/31 | 869 | 869 | 869 | 869 | 2,000 |
1998/03/30 | 869 | 869 | 869 | 869 | 2,000 |
1998/03/27 | 869 | 869 | 869 | 869 | 2,000 |
1998/03/17 | 870 | 870 | 870 | 870 | 1,000 |
1998/03/12 | 870 | 870 | 870 | 870 | 1,000 |
1998/03/11 | 870 | 870 | 870 | 870 | 1,000 |
1998/03/10 | 919 | 919 | 919 | 919 | 1,000 |
1998/03/05 | 970 | 990 | 970 | 990 | 2,000 |
1998/03/04 | 900 | 920 | 900 | 920 | 2,000 |
1998/03/03 | 860 | 900 | 860 | 870 | 4,000 |
1998/02/27 | 825 | 825 | 825 | 825 | 1,000 |
1998/02/26 | 750 | 790 | 750 | 790 | 4,000 |
1998/02/25 | 750 | 750 | 750 | 750 | 2,000 |
1998/02/24 | 750 | 750 | 750 | 750 | 2,000 |
1998/02/23 | 780 | 780 | 780 | 780 | 1,000 |
1998/02/19 | 760 | 760 | 760 | 760 | 1,000 |
1998/02/18 | 750 | 750 | 750 | 750 | 5,000 |
1998/02/17 | 710 | 750 | 710 | 750 | 3,000 |
1998/02/13 | 698 | 698 | 698 | 698 | 1,000 |
1998/02/10 | 698 | 698 | 698 | 698 | 2,000 |
1998/02/09 | 698 | 698 | 698 | 698 | 3,000 |
1998/02/06 | 698 | 698 | 698 | 698 | 3,000 |
1998/02/05 | 698 | 698 | 698 | 698 | 1,000 |
1998/02/04 | 700 | 700 | 700 | 700 | 1,000 |
1998/01/30 | 702 | 702 | 701 | 701 | 3,000 |
1998/01/29 | 650 | 700 | 645 | 700 | 4,000 |
1998/01/27 | 605 | 605 | 602 | 602 | 2,000 |
1998/01/26 | 581 | 581 | 580 | 580 | 6,000 |
1998/01/21 | 580 | 580 | 580 | 580 | 3,000 |
1998/01/19 | 550 | 550 | 550 | 550 | 1,000 |
1998/01/16 | 550 | 550 | 550 | 550 | 1,000 |
1998/01/08 | 526 | 550 | 526 | 550 | 6,000 |