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
2004/12/30 900 930 900 930 7,000
2004/12/29 885 885 885 885 1,000
2004/12/28 887 887 885 885 2,000
2004/12/27 884 885 884 885 4,000
2004/12/24 878 895 875 875 11,000
2004/12/22 885 885 885 885 1,000
2004/12/21 895 895 895 895 3,000
2004/12/20 890 896 890 895 3,000
2004/12/17 865 875 860 875 7,000
2004/12/16 875 875 865 865 4,000
2004/12/15 879 883 877 883 3,000
2004/12/14 878 878 878 878 1,000
2004/12/13 890 890 880 883 3,000
2004/12/10 890 890 883 883 5,000
2004/12/09 887 887 881 883 3,000
2004/12/07 895 895 895 895 4,000
2004/12/03 895 895 895 895 1,000
2004/11/30 884 888 884 888 4,000
2004/11/26 898 898 892 892 2,000
2004/11/25 896 896 892 892 5,000
2004/11/19 898 898 895 898 3,000
2004/11/17 900 900 900 900 1,000
2004/11/16 885 885 885 885 1,000
2004/11/15 880 880 880 880 1,000
2004/11/12 885 885 885 885 1,000
2004/11/09 893 893 893 893 1,000
2004/11/05 900 900 895 900 5,000
2004/11/02 884 885 884 885 2,000
2004/11/01 910 910 895 895 5,000
2004/10/29 900 905 900 905 7,000
2004/10/28 890 900 885 900 6,000
2004/10/27 885 895 885 895 4,000
2004/10/26 900 900 892 892 2,000
2004/10/21 895 895 895 895 1,000
2004/10/19 900 900 900 900 2,000
2004/10/18 900 900 900 900 2,000
2004/10/15 899 900 899 900 2,000
2004/10/14 895 900 895 900 2,000
2004/10/13 902 902 890 890 3,000
2004/10/12 902 902 900 902 8,000
2004/09/30 880 900 880 900 6,000
2004/09/29 880 890 880 890 7,000
2004/09/28 879 880 879 880 3,000
2004/09/27 880 880 880 880 1,000
2004/09/24 875 878 875 878 2,000
2004/09/22 880 880 878 878 10,000
2004/09/21 879 880 879 880 22,000
2004/09/17 880 880 879 880 11,000
2004/09/16 870 870 870 870 3,000
2004/09/14 875 875 875 875 1,000
2004/09/13 900 900 885 885 4,000
2004/09/10 885 920 880 900 16,000
2004/09/09 882 890 882 890 11,000
2004/09/08 880 889 880 880 9,000
2004/09/07 910 910 890 895 10,000
2004/09/06 915 915 915 915 1,000
2004/09/03 920 920 920 920 1,000
2004/09/02 917 930 917 929 13,000
2004/09/01 911 911 910 911 5,000
2004/08/31 880 910 880 910 23,000
2004/08/30 870 900 870 900 13,000
2004/08/27 870 870 870 870 2,000
2004/08/25 880 880 880 880 1,000
2004/08/24 890 890 880 880 4,000
2004/08/20 872 875 870 872 16,000
2004/08/19 865 880 860 863 11,000
2004/08/16 889 889 885 885 4,000
2004/08/13 900 900 900 900 5,000
2004/08/12 910 910 900 900 4,000
2004/08/11 905 915 905 915 6,000
2004/08/10 925 925 915 915 5,000
2004/08/09 926 926 915 920 23,000
2004/08/06 915 930 910 930 19,000
2004/08/05 925 926 925 926 3,000
2004/08/04 890 920 890 920 31,000
2004/08/03 940 940 885 890 12,000
2004/08/02 930 945 925 945 8,000
2004/07/30 905 920 905 910 9,000
2004/07/29 905 905 892 905 4,000
2004/07/28 905 910 900 910 7,000
2004/07/27 885 895 880 895 4,000
2004/07/26 910 910 900 900 2,000
2004/07/23 900 900 900 900 6,000
2004/07/22 909 909 881 890 4,000
2004/07/21 910 910 909 910 6,000
2004/07/20 908 908 908 908 1,000
2004/07/16 906 913 906 913 13,000
2004/07/15 909 910 909 910 9,000
2004/07/14 910 910 900 910 9,000
2004/07/12 895 905 895 905 10,000
2004/07/09 890 899 890 899 3,000
2004/07/08 883 895 883 895 8,000
2004/07/06 885 886 870 886 10,000
2004/07/02 885 885 880 880 3,000
2004/06/30 877 877 877 877 1,000
2004/06/29 915 915 895 895 4,000
2004/06/28 920 921 910 917 25,000
2004/06/25 919 920 915 920 18,000
2004/06/24 915 915 911 913 12,000
2004/06/23 900 915 895 910 47,000
2004/06/22 900 910 900 909 24,000
2004/06/21 880 900 880 900 5,000
2004/06/18 870 880 870 875 22,000
2004/06/17 870 870 870 870 1,000
2004/06/16 865 865 865 865 1,000
2004/06/15 860 875 860 870 4,000
2004/06/14 855 855 855 855 1,000
2004/06/10 835 835 835 835 2,000
2004/06/09 830 830 830 830 1,000
2004/06/08 812 815 811 815 4,000
2004/06/04 831 831 831 831 2,000
2004/06/02 825 835 825 835 3,000
2004/06/01 825 825 815 825 7,000
2004/05/31 865 867 830 850 8,000
2004/05/28 866 900 865 865 15,000
2004/05/27 855 855 855 855 1,000
2004/05/26 854 855 854 855 3,000
2004/05/25 854 854 840 840 3,000
2004/05/24 854 857 850 854 12,000
2004/05/21 847 847 847 847 1,000
2004/05/20 848 855 845 855 7,000
2004/05/19 825 845 825 845 4,000
2004/05/18 849 849 830 830 4,000
2004/05/17 860 860 860 860 1,000
2004/05/14 861 880 861 880 2,000
2004/05/13 860 870 850 870 10,000
2004/05/12 885 885 850 850 8,000
2004/05/11 895 900 870 870 13,000
2004/05/10 884 895 884 893 21,000
2004/05/07 880 882 876 882 8,000
2004/05/06 875 882 870 882 16,000
2004/04/30 872 878 861 878 7,000
2004/04/28 861 873 861 873 2,000
2004/04/27 870 874 862 866 6,000
2004/04/26 871 880 870 870 12,000
2004/04/23 870 905 865 871 28,000
2004/04/22 850 860 850 860 8,000
2004/04/21 840 841 810 840 10,000
2004/04/20 880 880 864 864 4,000
2004/04/19 890 895 890 895 3,000
2004/04/16 915 915 893 893 5,000
2004/04/15 890 920 880 920 28,000
2004/04/14 900 900 880 880 16,000
2004/04/13 905 906 889 900 16,000
2004/04/12 983 984 880 910 52,000
2004/04/09 952 1,040 952 990 133,000
2004/04/08 885 900 881 900 7,000
2004/04/07 885 885 885 885 1,000
2004/04/06 870 880 865 880 6,000
2004/04/05 881 883 880 883 8,000
2004/04/02 885 893 880 890 13,000
2004/04/01 930 930 881 900 26,000
2004/03/31 910 930 909 910 43,000
2004/03/30 950 955 930 930 23,000
2004/03/29 937 965 937 960 28,000
2004/03/26 940 940 920 930 13,000
2004/03/25 935 935 910 935 16,000
2004/03/24 900 945 895 940 35,000
2004/03/23 888 900 888 895 21,000
2004/03/22 845 940 845 880 61,000
2004/03/19 865 866 830 835 30,000
2004/03/18 805 865 805 865 17,000
2004/03/17 785 790 785 790 2,000
2004/03/16 805 805 789 789 5,000
2004/03/15 811 830 800 800 15,000
2004/03/12 808 840 808 820 28,000
2004/03/11 775 781 775 780 5,000
2004/03/10 770 775 762 763 5,000
2004/03/09 763 764 763 763 3,000
2004/03/08 762 763 762 763 6,000
2004/03/05 764 764 762 763 4,000
2004/03/04 775 775 765 765 3,000
2004/03/03 764 765 764 765 8,000
2004/03/02 765 770 764 764 7,000
2004/03/01 750 780 750 780 5,000
2004/02/27 750 750 745 745 7,000
2004/02/26 741 750 741 750 9,000
2004/02/25 771 771 740 755 9,000
2004/02/24 780 785 771 775 6,000
2004/02/23 781 785 775 780 10,000
2004/02/19 782 790 781 790 4,000
2004/02/18 775 790 775 790 5,000
2004/02/16 775 780 745 780 7,000
2004/02/13 775 795 774 780 23,000
2004/02/12 794 794 760 775 9,000
2004/02/10 800 800 794 794 6,000
2004/02/09 800 800 796 800 5,000
2004/02/06 805 825 805 825 2,000
2004/02/05 821 822 820 821 5,000
2004/02/04 855 855 825 825 8,000
2004/02/03 850 850 849 849 2,000
2004/02/02 864 870 850 850 16,000
2004/01/30 850 865 850 860 7,000
2004/01/29 853 860 853 860 8,000
2004/01/28 848 860 848 860 5,000
2004/01/27 850 850 849 850 6,000
2004/01/26 860 860 850 860 4,000
2004/01/23 850 860 850 852 7,000
2004/01/22 845 860 845 855 5,000
2004/01/21 850 850 841 845 6,000
2004/01/20 841 860 841 860 3,000
2004/01/19 870 870 850 860 9,000
2004/01/16 875 875 875 875 2,000
2004/01/15 880 880 870 870 4,000
2004/01/14 890 891 885 885 5,000
2004/01/13 880 890 870 890 9,000
2004/01/09 865 870 865 870 6,000
2004/01/08 870 870 850 860 18,000
2004/01/07 875 875 856 865 11,000
2004/01/06 885 895 880 880 13,000
2004/01/05 910 910 890 890 4,000

このページの先頭へ