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
2001/12/28 508 535 508 535 8,000
2001/12/27 530 530 501 508 7,000
2001/12/26 524 524 500 515 7,000
2001/12/25 500 510 496 510 5,000
2001/12/21 495 524 495 510 19,000
2001/12/20 495 500 495 500 11,000
2001/12/19 483 490 483 490 2,000
2001/12/14 490 500 480 490 9,000
2001/12/13 500 500 485 490 9,000
2001/12/12 480 495 470 490 18,000
2001/12/11 485 490 470 490 26,000
2001/12/10 510 515 490 495 20,000
2001/12/07 550 550 523 523 13,000
2001/12/06 550 560 535 550 23,000
2001/12/05 520 550 520 550 7,000
2001/12/04 515 520 515 520 37,000
2001/12/03 544 545 520 520 26,000
2001/11/30 605 605 530 550 49,000
2001/11/29 635 635 610 610 8,000
2001/11/28 655 655 640 649 16,000
2001/11/27 650 660 650 660 11,000
2001/11/26 690 690 650 660 8,000
2001/11/22 700 700 670 670 10,000
2001/11/21 690 710 690 700 16,000
2001/11/20 620 705 620 680 37,000
2001/11/19 661 661 589 620 47,000
2001/11/16 725 740 655 680 29,000
2001/11/15 871 871 731 750 39,000
2001/11/14 969 970 900 900 14,000
2001/11/13 925 950 925 950 11,000
2001/11/12 890 920 870 920 34,000
2001/11/09 980 980 870 890 52,000
2001/11/08 1,090 1,100 950 1,000 42,000
2001/11/07 1,150 1,150 1,090 1,120 38,000
2001/11/06 1,180 1,200 1,150 1,150 15,000
2001/11/05 1,200 1,210 1,150 1,160 25,000
2001/11/02 1,240 1,260 1,210 1,220 12,000
2001/11/01 1,180 1,320 1,180 1,200 42,000
2001/10/31 1,240 1,260 1,180 1,200 24,000
2001/10/30 1,320 1,320 1,250 1,260 18,000
2001/10/29 1,290 1,380 1,270 1,330 97,000
2001/10/26 1,270 1,310 1,250 1,280 36,000
2001/10/25 1,140 1,340 1,100 1,240 82,000
2001/10/24 1,230 1,230 1,150 1,150 26,000
2001/10/23 1,320 1,330 1,230 1,250 65,000
2001/10/22 1,430 1,460 1,280 1,340 83,000
2001/10/19 1,260 1,400 1,250 1,380 105,000
2001/10/18 1,300 1,350 1,200 1,250 106,000
2001/10/17 1,420 1,440 1,300 1,310 82,000
2001/10/16 1,540 1,570 1,350 1,430 108,000
2001/10/15 1,430 1,650 1,430 1,520 195,000
2001/10/12 1,330 1,400 1,200 1,380 143,000
2001/10/11 1,360 1,400 1,240 1,300 173,000
2001/10/10 1,530 1,640 1,360 1,400 354,000
2001/10/09 1,250 1,510 1,250 1,500 369,000
2001/10/05 1,110 1,210 1,100 1,200 154,000
2001/10/04 975 1,130 975 1,100 151,000
2001/10/03 1,100 1,100 900 900 103,000
2001/10/02 930 1,190 930 1,070 128,000
2001/10/01 945 960 780 940 138,000
2001/09/28 1,180 1,230 965 965 229,000
2001/09/27 1,020 1,200 1,010 1,190 257,000
2001/09/26 775 1,030 750 1,030 197,000
2001/09/25 690 770 670 750 64,000
2001/09/21 650 660 630 660 14,000
2001/09/20 595 650 590 650 24,000
2001/09/19 600 609 576 600 16,000
2001/09/18 691 740 650 650 54,000
2001/09/17 521 790 521 700 55,000
2001/09/14 495 520 495 520 5,000
2001/09/12 466 495 466 466 3,000
2001/09/05 466 466 466 466 1,000
2001/09/04 465 470 465 470 4,000
2001/09/03 470 470 470 470 2,000
2001/08/31 470 470 470 470 1,000
2001/08/29 470 470 470 470 2,000
2001/08/28 465 465 465 465 2,000
2001/08/17 465 465 465 465 1,000
2001/08/15 465 465 465 465 2,000
2001/08/10 460 460 460 460 1,000
2001/08/09 471 471 470 470 2,000
2001/08/06 480 480 480 480 1,000
2001/08/03 475 475 475 475 2,000
2001/08/02 470 470 470 470 2,000
2001/08/01 470 480 470 480 4,000
2001/07/30 480 480 480 480 3,000
2001/07/27 485 485 485 485 1,000
2001/07/26 500 500 500 500 1,000
2001/07/19 495 495 490 490 2,000
2001/07/18 510 510 500 500 3,000
2001/07/17 495 510 495 500 4,000
2001/07/11 505 505 495 500 5,000
2001/07/10 505 505 505 505 3,000
2001/07/06 500 500 500 500 2,000
2001/07/05 485 503 485 503 4,000
2001/06/28 495 500 495 500 4,000
2001/06/27 505 505 505 505 1,000
2001/06/20 500 500 500 500 2,000
2001/06/07 515 518 515 515 4,000
2001/06/06 501 501 501 501 1,000
2001/06/04 507 507 507 507 2,000
2001/05/30 510 515 508 508 3,000
2001/05/29 515 515 515 515 2,000
2001/05/28 525 525 525 525 1,000
2001/05/22 511 515 511 515 3,000
2001/05/21 525 525 515 515 2,000
2001/05/10 515 515 515 515 2,000
2001/05/07 515 515 515 515 1,000
2001/05/01 525 525 525 525 1,000
2001/04/27 520 520 520 520 2,000
2001/04/26 521 525 520 520 6,000
2001/04/20 515 515 515 515 1,000
2001/04/18 520 520 520 520 1,000
2001/04/17 525 525 520 520 9,000
2001/04/12 515 515 515 515 1,000
2001/04/06 505 505 505 505 5,000
2001/04/05 495 505 495 505 5,000
2001/04/04 500 500 500 500 1,000
2001/04/03 500 500 500 500 4,000
2001/04/02 490 490 485 485 4,000
2001/03/28 500 500 500 500 1,000
2001/03/26 510 510 500 500 2,000
2001/03/23 500 500 500 500 1,000
2001/03/22 480 480 480 480 2,000
2001/03/21 450 480 450 480 3,000
2001/03/16 465 470 450 470 4,000
2001/03/15 475 475 470 470 2,000
2001/03/14 495 500 490 500 13,000
2001/03/13 475 500 475 495 3,000
2001/03/12 500 500 485 485 3,000
2001/03/09 500 500 500 500 1,000
2001/03/05 485 485 485 485 1,000
2001/03/02 495 495 490 490 7,000
2001/02/26 510 520 500 510 12,000
2001/02/23 480 480 480 480 1,000
2001/02/20 519 519 481 481 4,000
2001/02/19 485 505 485 500 8,000
2001/02/16 500 500 490 490 5,000
2001/02/15 455 490 455 475 5,000
2001/02/13 445 465 445 465 3,000
2001/02/09 465 465 465 465 1,000
2001/02/07 455 455 455 455 1,000
2001/02/06 445 445 435 435 2,000
2001/02/05 440 440 430 430 2,000
2001/02/02 435 435 435 435 3,000
2001/01/31 435 435 435 435 1,000
2001/01/25 415 415 415 415 2,000
2001/01/17 430 430 430 430 1,000
2001/01/16 430 430 430 430 2,000
2001/01/10 420 420 420 420 1,000
2001/01/05 425 425 425 425 2,000

このページの先頭へ