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 |
---|---|---|---|---|---|
2002/12/30 | 955 | 1,150 | 955 | 1,080 | 111,000 |
2002/12/27 | 900 | 935 | 890 | 935 | 31,000 |
2002/12/26 | 850 | 895 | 835 | 880 | 36,000 |
2002/12/25 | 840 | 850 | 830 | 840 | 18,000 |
2002/12/24 | 830 | 840 | 820 | 830 | 29,000 |
2002/12/20 | 820 | 820 | 810 | 820 | 4,000 |
2002/12/19 | 820 | 835 | 820 | 825 | 10,000 |
2002/12/18 | 825 | 855 | 810 | 810 | 11,000 |
2002/12/17 | 840 | 840 | 840 | 840 | 1,000 |
2002/12/16 | 810 | 830 | 810 | 810 | 20,000 |
2002/12/13 | 800 | 820 | 790 | 805 | 16,000 |
2002/12/12 | 790 | 790 | 790 | 790 | 1,000 |
2002/12/11 | 790 | 790 | 790 | 790 | 1,000 |
2002/12/10 | 795 | 795 | 775 | 775 | 3,000 |
2002/12/09 | 800 | 810 | 800 | 805 | 7,000 |
2002/12/06 | 805 | 810 | 790 | 790 | 9,000 |
2002/12/05 | 810 | 810 | 800 | 810 | 9,000 |
2002/12/04 | 790 | 830 | 790 | 820 | 12,000 |
2002/12/03 | 760 | 780 | 760 | 780 | 6,000 |
2002/12/02 | 786 | 800 | 760 | 770 | 14,000 |
2002/11/29 | 785 | 797 | 785 | 797 | 2,000 |
2002/11/27 | 790 | 790 | 790 | 790 | 5,000 |
2002/11/26 | 799 | 800 | 790 | 790 | 10,000 |
2002/11/25 | 760 | 780 | 760 | 780 | 2,000 |
2002/11/22 | 750 | 750 | 750 | 750 | 2,000 |
2002/11/21 | 750 | 750 | 750 | 750 | 3,000 |
2002/11/20 | 800 | 811 | 730 | 740 | 40,000 |
2002/11/19 | 760 | 805 | 760 | 800 | 10,000 |
2002/11/18 | 740 | 750 | 735 | 750 | 12,000 |
2002/11/15 | 730 | 740 | 725 | 735 | 19,000 |
2002/11/14 | 825 | 825 | 755 | 755 | 28,000 |
2002/11/13 | 875 | 890 | 825 | 835 | 64,000 |
2002/11/12 | 775 | 870 | 775 | 865 | 42,000 |
2002/11/11 | 780 | 801 | 770 | 785 | 35,000 |
2002/11/08 | 765 | 770 | 765 | 770 | 4,000 |
2002/11/07 | 760 | 760 | 750 | 750 | 5,000 |
2002/11/06 | 740 | 760 | 740 | 760 | 5,000 |
2002/11/05 | 735 | 740 | 735 | 740 | 3,000 |
2002/10/30 | 750 | 750 | 750 | 750 | 2,000 |
2002/10/29 | 740 | 740 | 740 | 740 | 1,000 |
2002/10/28 | 755 | 755 | 740 | 750 | 3,000 |
2002/10/25 | 746 | 750 | 730 | 745 | 8,000 |
2002/10/24 | 770 | 770 | 770 | 770 | 1,000 |
2002/10/23 | 770 | 770 | 770 | 770 | 1,000 |
2002/10/22 | 790 | 795 | 760 | 770 | 25,000 |
2002/10/21 | 805 | 805 | 795 | 795 | 30,000 |
2002/10/18 | 800 | 800 | 795 | 800 | 5,000 |
2002/10/17 | 795 | 800 | 790 | 800 | 15,000 |
2002/10/16 | 800 | 800 | 790 | 800 | 5,000 |
2002/10/15 | 771 | 830 | 771 | 800 | 23,000 |
2002/10/11 | 800 | 800 | 770 | 781 | 18,000 |
2002/10/10 | 755 | 770 | 755 | 770 | 2,000 |
2002/10/09 | 760 | 780 | 760 | 780 | 8,000 |
2002/10/08 | 780 | 780 | 770 | 770 | 7,000 |
2002/10/07 | 740 | 800 | 740 | 790 | 15,000 |
2002/10/04 | 730 | 740 | 730 | 740 | 3,000 |
2002/10/03 | 745 | 745 | 720 | 743 | 12,000 |
2002/10/02 | 745 | 760 | 735 | 745 | 16,000 |
2002/10/01 | 770 | 780 | 760 | 770 | 8,000 |
2002/09/30 | 799 | 799 | 770 | 770 | 3,000 |
2002/09/27 | 790 | 800 | 770 | 800 | 9,000 |
2002/09/26 | 769 | 775 | 755 | 775 | 8,000 |
2002/09/25 | 784 | 789 | 736 | 750 | 23,000 |
2002/09/24 | 730 | 815 | 730 | 785 | 37,000 |
2002/09/20 | 700 | 710 | 700 | 710 | 12,000 |
2002/09/19 | 720 | 725 | 700 | 725 | 6,000 |
2002/09/18 | 720 | 720 | 700 | 720 | 16,000 |
2002/09/17 | 800 | 840 | 720 | 740 | 78,000 |
2002/09/13 | 704 | 820 | 685 | 820 | 39,000 |
2002/09/12 | 693 | 700 | 693 | 700 | 2,000 |
2002/09/11 | 711 | 735 | 700 | 700 | 15,000 |
2002/09/10 | 700 | 740 | 700 | 710 | 21,000 |
2002/09/09 | 690 | 690 | 680 | 690 | 7,000 |
2002/09/06 | 680 | 680 | 680 | 680 | 2,000 |
2002/09/05 | 690 | 690 | 680 | 680 | 7,000 |
2002/09/04 | 685 | 685 | 650 | 670 | 6,000 |
2002/09/03 | 720 | 720 | 680 | 700 | 8,000 |
2002/09/02 | 770 | 789 | 730 | 730 | 22,000 |
2002/08/30 | 715 | 760 | 715 | 760 | 23,000 |
2002/08/29 | 710 | 715 | 700 | 705 | 10,000 |
2002/08/28 | 700 | 729 | 700 | 710 | 7,000 |
2002/08/27 | 680 | 710 | 680 | 710 | 15,000 |
2002/08/23 | 690 | 690 | 670 | 680 | 6,000 |
2002/08/22 | 680 | 680 | 680 | 680 | 1,000 |
2002/08/21 | 660 | 670 | 660 | 670 | 2,000 |
2002/08/19 | 695 | 695 | 695 | 695 | 2,000 |
2002/08/16 | 670 | 700 | 660 | 685 | 12,000 |
2002/08/15 | 670 | 670 | 670 | 670 | 3,000 |
2002/08/13 | 679 | 680 | 679 | 680 | 2,000 |
2002/08/12 | 690 | 690 | 670 | 670 | 9,000 |
2002/08/09 | 675 | 675 | 670 | 670 | 3,000 |
2002/08/08 | 660 | 660 | 660 | 660 | 5,000 |
2002/08/07 | 640 | 650 | 640 | 650 | 4,000 |
2002/08/06 | 635 | 650 | 635 | 635 | 5,000 |
2002/08/05 | 635 | 635 | 635 | 635 | 6,000 |
2002/08/02 | 650 | 650 | 645 | 650 | 7,000 |
2002/08/01 | 660 | 670 | 650 | 670 | 5,000 |
2002/07/31 | 660 | 675 | 660 | 670 | 4,000 |
2002/07/30 | 670 | 675 | 670 | 670 | 4,000 |
2002/07/29 | 660 | 685 | 660 | 675 | 9,000 |
2002/07/26 | 675 | 675 | 660 | 660 | 2,000 |
2002/07/25 | 660 | 660 | 660 | 660 | 2,000 |
2002/07/24 | 650 | 650 | 650 | 650 | 3,000 |
2002/07/19 | 650 | 650 | 650 | 650 | 2,000 |
2002/07/18 | 650 | 660 | 650 | 660 | 2,000 |
2002/07/17 | 660 | 660 | 660 | 660 | 5,000 |
2002/07/16 | 680 | 680 | 670 | 670 | 3,000 |
2002/07/12 | 675 | 685 | 675 | 685 | 4,000 |
2002/07/11 | 655 | 665 | 655 | 665 | 6,000 |
2002/07/10 | 661 | 661 | 661 | 661 | 2,000 |
2002/07/09 | 660 | 665 | 660 | 665 | 3,000 |
2002/07/08 | 675 | 675 | 675 | 675 | 1,000 |
2002/07/05 | 700 | 700 | 670 | 670 | 8,000 |
2002/07/04 | 705 | 710 | 700 | 710 | 11,000 |
2002/07/03 | 675 | 695 | 675 | 695 | 2,000 |
2002/07/02 | 695 | 695 | 695 | 695 | 1,000 |
2002/06/28 | 680 | 680 | 680 | 680 | 1,000 |
2002/06/26 | 710 | 710 | 660 | 660 | 10,000 |
2002/06/25 | 690 | 690 | 690 | 690 | 1,000 |
2002/06/24 | 670 | 740 | 670 | 690 | 28,000 |
2002/06/20 | 635 | 660 | 635 | 660 | 4,000 |
2002/06/19 | 650 | 655 | 640 | 640 | 6,000 |
2002/06/18 | 655 | 660 | 655 | 655 | 9,000 |
2002/06/17 | 665 | 670 | 660 | 660 | 9,000 |
2002/06/14 | 675 | 680 | 660 | 675 | 16,000 |
2002/06/13 | 690 | 690 | 690 | 690 | 2,000 |
2002/06/12 | 680 | 680 | 675 | 675 | 9,000 |
2002/06/11 | 710 | 710 | 690 | 700 | 4,000 |
2002/06/10 | 675 | 700 | 670 | 700 | 13,000 |
2002/06/07 | 700 | 700 | 660 | 660 | 5,000 |
2002/06/06 | 700 | 710 | 690 | 700 | 10,000 |
2002/06/04 | 740 | 740 | 720 | 720 | 7,000 |
2002/06/03 | 750 | 750 | 740 | 740 | 7,000 |
2002/05/31 | 710 | 730 | 710 | 730 | 11,000 |
2002/05/30 | 700 | 715 | 700 | 705 | 6,000 |
2002/05/28 | 680 | 680 | 680 | 680 | 2,000 |
2002/05/27 | 680 | 680 | 660 | 680 | 11,000 |
2002/05/24 | 710 | 710 | 675 | 685 | 16,000 |
2002/05/23 | 750 | 750 | 725 | 735 | 8,000 |
2002/05/22 | 750 | 780 | 750 | 760 | 32,000 |
2002/05/21 | 695 | 770 | 695 | 755 | 44,000 |
2002/05/20 | 675 | 680 | 671 | 671 | 6,000 |
2002/05/17 | 680 | 680 | 680 | 680 | 1,000 |
2002/05/16 | 670 | 675 | 660 | 675 | 6,000 |
2002/05/15 | 655 | 670 | 655 | 670 | 10,000 |
2002/05/14 | 655 | 665 | 655 | 655 | 14,000 |
2002/05/13 | 655 | 670 | 655 | 665 | 3,000 |
2002/05/10 | 709 | 709 | 655 | 670 | 20,000 |
2002/05/09 | 715 | 715 | 709 | 709 | 2,000 |
2002/05/08 | 715 | 720 | 710 | 710 | 6,000 |
2002/05/07 | 740 | 745 | 725 | 725 | 8,000 |
2002/05/02 | 750 | 770 | 735 | 735 | 15,000 |
2002/05/01 | 710 | 755 | 650 | 740 | 46,000 |
2002/04/30 | 725 | 726 | 705 | 705 | 12,000 |
2002/04/26 | 735 | 735 | 725 | 725 | 4,000 |
2002/04/25 | 730 | 735 | 730 | 735 | 4,000 |
2002/04/24 | 750 | 750 | 720 | 740 | 12,000 |
2002/04/23 | 780 | 780 | 755 | 755 | 11,000 |
2002/04/22 | 785 | 830 | 785 | 790 | 19,000 |
2002/04/19 | 705 | 800 | 705 | 785 | 32,000 |
2002/04/18 | 745 | 745 | 700 | 700 | 17,000 |
2002/04/17 | 759 | 759 | 740 | 740 | 9,000 |
2002/04/16 | 755 | 760 | 745 | 750 | 12,000 |
2002/04/15 | 789 | 805 | 715 | 760 | 66,000 |
2002/04/12 | 840 | 900 | 790 | 801 | 94,000 |
2002/04/11 | 725 | 830 | 720 | 830 | 132,000 |
2002/04/10 | 640 | 730 | 620 | 720 | 94,000 |
2002/04/09 | 616 | 616 | 615 | 615 | 3,000 |
2002/04/08 | 620 | 620 | 620 | 620 | 1,000 |
2002/04/05 | 615 | 620 | 615 | 620 | 2,000 |
2002/04/04 | 620 | 625 | 610 | 615 | 15,000 |
2002/04/03 | 660 | 660 | 595 | 630 | 26,000 |
2002/04/02 | 685 | 695 | 665 | 665 | 13,000 |
2002/04/01 | 670 | 700 | 670 | 690 | 15,000 |
2002/03/29 | 650 | 690 | 650 | 670 | 39,000 |
2002/03/28 | 620 | 670 | 610 | 630 | 16,000 |
2002/03/27 | 575 | 600 | 560 | 600 | 9,000 |
2002/03/26 | 650 | 685 | 550 | 560 | 18,000 |
2002/03/25 | 700 | 700 | 650 | 665 | 14,000 |
2002/03/22 | 555 | 690 | 555 | 670 | 27,000 |
2002/03/20 | 540 | 560 | 540 | 555 | 30,000 |
2002/03/19 | 500 | 550 | 500 | 540 | 15,000 |
2002/03/18 | 490 | 500 | 490 | 500 | 13,000 |
2002/03/15 | 485 | 485 | 480 | 480 | 2,000 |
2002/03/13 | 480 | 490 | 480 | 490 | 2,000 |
2002/03/12 | 495 | 495 | 480 | 485 | 7,000 |
2002/03/11 | 494 | 494 | 485 | 485 | 4,000 |
2002/03/08 | 480 | 485 | 475 | 480 | 11,000 |
2002/03/07 | 475 | 480 | 471 | 480 | 12,000 |
2002/03/06 | 475 | 475 | 475 | 475 | 2,000 |
2002/03/05 | 480 | 490 | 480 | 490 | 3,000 |
2002/03/04 | 470 | 480 | 465 | 475 | 7,000 |
2002/02/28 | 470 | 470 | 470 | 470 | 1,000 |
2002/02/26 | 470 | 490 | 470 | 480 | 5,000 |
2002/02/25 | 470 | 470 | 470 | 470 | 1,000 |
2002/02/21 | 485 | 485 | 475 | 480 | 7,000 |
2002/02/19 | 480 | 480 | 475 | 475 | 4,000 |
2002/02/18 | 485 | 485 | 480 | 480 | 2,000 |
2002/02/15 | 480 | 480 | 480 | 480 | 2,000 |
2002/02/14 | 495 | 495 | 480 | 480 | 8,000 |
2002/02/12 | 470 | 495 | 470 | 495 | 6,000 |
2002/02/07 | 450 | 460 | 450 | 460 | 5,000 |
2002/02/06 | 451 | 470 | 445 | 450 | 20,000 |
2002/02/05 | 476 | 476 | 471 | 471 | 5,000 |
2002/02/04 | 495 | 500 | 485 | 485 | 15,000 |
2002/02/01 | 510 | 510 | 490 | 495 | 10,000 |
2002/01/31 | 530 | 530 | 515 | 520 | 3,000 |
2002/01/30 | 503 | 515 | 500 | 515 | 12,000 |
2002/01/29 | 504 | 504 | 500 | 500 | 4,000 |
2002/01/28 | 506 | 506 | 495 | 495 | 11,000 |
2002/01/25 | 508 | 508 | 500 | 500 | 4,000 |
2002/01/24 | 510 | 510 | 491 | 500 | 8,000 |
2002/01/23 | 490 | 500 | 490 | 500 | 2,000 |
2002/01/22 | 510 | 510 | 488 | 500 | 4,000 |
2002/01/18 | 500 | 500 | 486 | 500 | 2,000 |
2002/01/17 | 500 | 500 | 500 | 500 | 1,000 |
2002/01/15 | 510 | 510 | 510 | 510 | 2,000 |
2002/01/11 | 510 | 520 | 500 | 510 | 9,000 |
2002/01/10 | 525 | 525 | 510 | 510 | 5,000 |
2002/01/09 | 510 | 510 | 495 | 510 | 11,000 |
2002/01/08 | 500 | 510 | 500 | 510 | 4,000 |
2002/01/07 | 530 | 530 | 500 | 520 | 8,000 |