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 |
---|---|---|---|---|---|
2007/12/28 | 1,194 | 1,261 | 1,194 | 1,261 | 4,600 |
2007/12/27 | 1,159 | 1,199 | 1,159 | 1,199 | 1,700 |
2007/12/26 | 1,176 | 1,176 | 1,176 | 1,176 | 500 |
2007/12/25 | 1,122 | 1,122 | 1,121 | 1,121 | 200 |
2007/12/21 | 1,121 | 1,121 | 1,121 | 1,121 | 1,300 |
2007/12/19 | 1,128 | 1,128 | 1,128 | 1,128 | 700 |
2007/12/17 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 |
2007/12/14 | 1,179 | 1,179 | 1,150 | 1,170 | 1,900 |
2007/12/12 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
2007/12/11 | 1,166 | 1,166 | 1,165 | 1,165 | 1,200 |
2007/12/10 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
2007/12/07 | 1,154 | 1,183 | 1,154 | 1,175 | 1,400 |
2007/12/06 | 1,208 | 1,208 | 1,208 | 1,208 | 400 |
2007/12/05 | 1,188 | 1,188 | 1,187 | 1,188 | 1,700 |
2007/12/04 | 1,155 | 1,180 | 1,155 | 1,180 | 200 |
2007/12/03 | 1,179 | 1,183 | 1,179 | 1,183 | 500 |
2007/11/30 | 1,160 | 1,179 | 1,160 | 1,179 | 400 |
2007/11/27 | 1,170 | 1,175 | 1,170 | 1,175 | 300 |
2007/11/26 | 1,174 | 1,174 | 1,170 | 1,170 | 400 |
2007/11/22 | 1,141 | 1,141 | 1,141 | 1,141 | 300 |
2007/11/21 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2007/11/14 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
2007/11/12 | 1,126 | 1,140 | 1,125 | 1,140 | 800 |
2007/11/09 | 1,206 | 1,225 | 1,180 | 1,180 | 1,100 |
2007/10/31 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
2007/10/30 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
2007/10/29 | 1,290 | 1,290 | 1,280 | 1,280 | 300 |
2007/10/26 | 1,300 | 1,300 | 1,275 | 1,275 | 2,500 |
2007/10/25 | 1,270 | 1,270 | 1,250 | 1,250 | 500 |
2007/10/23 | 1,258 | 1,298 | 1,258 | 1,298 | 200 |
2007/10/17 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
2007/10/12 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
2007/10/11 | 1,300 | 1,300 | 1,281 | 1,281 | 500 |
2007/10/09 | 1,260 | 1,300 | 1,260 | 1,300 | 400 |
2007/10/05 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
2007/10/04 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
2007/09/28 | 1,300 | 1,326 | 1,300 | 1,326 | 1,100 |
2007/09/27 | 1,250 | 1,305 | 1,250 | 1,305 | 2,500 |
2007/09/26 | 1,246 | 1,250 | 1,246 | 1,250 | 500 |
2007/09/19 | 1,239 | 1,239 | 1,239 | 1,239 | 100 |
2007/09/13 | 1,179 | 1,230 | 1,179 | 1,230 | 200 |
2007/09/07 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2007/09/03 | 1,238 | 1,238 | 1,234 | 1,234 | 600 |
2007/08/31 | 1,274 | 1,285 | 1,274 | 1,285 | 900 |
2007/08/30 | 1,222 | 1,262 | 1,222 | 1,262 | 300 |
2007/08/27 | 1,219 | 1,219 | 1,181 | 1,202 | 1,600 |
2007/08/24 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
2007/08/23 | 1,199 | 1,199 | 1,199 | 1,199 | 600 |
2007/08/22 | 1,220 | 1,225 | 1,186 | 1,206 | 1,600 |
2007/08/21 | 1,236 | 1,236 | 1,236 | 1,236 | 200 |
2007/08/20 | 1,249 | 1,249 | 1,225 | 1,244 | 1,000 |
2007/08/17 | 1,315 | 1,315 | 1,180 | 1,180 | 1,300 |
2007/08/16 | 1,290 | 1,360 | 1,290 | 1,295 | 1,100 |
2007/08/15 | 1,260 | 1,300 | 1,260 | 1,300 | 1,700 |
2007/08/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2007/08/10 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
2007/08/09 | 1,245 | 1,300 | 1,245 | 1,300 | 1,000 |
2007/08/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2007/08/06 | 1,210 | 1,320 | 1,210 | 1,320 | 5,100 |
2007/08/03 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
2007/08/02 | 1,295 | 1,356 | 1,295 | 1,340 | 800 |
2007/08/01 | 1,399 | 1,399 | 1,355 | 1,355 | 300 |
2007/07/31 | 1,393 | 1,400 | 1,378 | 1,400 | 2,200 |
2007/07/30 | 1,300 | 1,338 | 1,300 | 1,338 | 500 |
2007/07/27 | 1,395 | 1,395 | 1,270 | 1,350 | 1,600 |
2007/07/26 | 1,300 | 1,395 | 1,300 | 1,395 | 3,200 |
2007/07/25 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
2007/07/24 | 1,204 | 1,289 | 1,204 | 1,289 | 3,700 |
2007/07/23 | 1,220 | 1,235 | 1,220 | 1,235 | 600 |
2007/07/20 | 1,200 | 1,201 | 1,200 | 1,201 | 200 |
2007/07/19 | 1,195 | 1,195 | 1,195 | 1,195 | 4,000 |
2007/07/18 | 1,235 | 1,235 | 1,180 | 1,195 | 1,400 |
2007/07/17 | 1,235 | 1,235 | 1,235 | 1,235 | 1,200 |
2007/07/12 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
2007/07/11 | 1,220 | 1,220 | 1,219 | 1,220 | 500 |
2007/07/09 | 1,209 | 1,218 | 1,200 | 1,218 | 2,300 |
2007/07/06 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2007/07/05 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
2007/07/03 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
2007/07/02 | 1,186 | 1,206 | 1,186 | 1,206 | 1,400 |
2007/06/29 | 1,206 | 1,206 | 1,206 | 1,206 | 300 |
2007/06/28 | 1,208 | 1,208 | 1,208 | 1,208 | 100 |
2007/06/26 | 1,180 | 1,199 | 1,180 | 1,199 | 400 |
2007/06/25 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2007/06/22 | 1,158 | 1,158 | 1,157 | 1,157 | 1,300 |
2007/06/21 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
2007/06/19 | 1,170 | 1,190 | 1,170 | 1,190 | 1,600 |
2007/06/15 | 1,173 | 1,175 | 1,155 | 1,155 | 700 |
2007/06/12 | 1,175 | 1,175 | 1,172 | 1,172 | 200 |
2007/06/11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
2007/06/08 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
2007/06/07 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
2007/06/01 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
2007/05/31 | 1,111 | 1,170 | 1,111 | 1,170 | 1,700 |
2007/05/30 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2007/05/29 | 1,090 | 1,130 | 1,090 | 1,130 | 2,500 |
2007/05/28 | 1,090 | 1,150 | 1,090 | 1,150 | 900 |
2007/05/25 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2007/05/24 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
2007/05/23 | 1,180 | 1,180 | 1,160 | 1,175 | 400 |
2007/05/22 | 1,200 | 1,200 | 1,190 | 1,190 | 300 |
2007/05/21 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
2007/05/18 | 1,100 | 1,180 | 1,100 | 1,135 | 11,500 |
2007/05/17 | 1,201 | 1,201 | 1,197 | 1,197 | 1,300 |
2007/05/15 | 1,200 | 1,201 | 1,200 | 1,201 | 600 |
2007/05/14 | 1,228 | 1,228 | 1,200 | 1,200 | 1,100 |
2007/05/11 | 1,236 | 1,236 | 1,229 | 1,229 | 400 |
2007/05/10 | 1,248 | 1,248 | 1,210 | 1,210 | 800 |
2007/05/08 | 1,260 | 1,265 | 1,260 | 1,265 | 1,600 |
2007/05/07 | 1,280 | 1,280 | 1,254 | 1,254 | 1,500 |
2007/05/02 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
2007/05/01 | 1,290 | 1,290 | 1,289 | 1,289 | 300 |
2007/04/27 | 1,330 | 1,330 | 1,300 | 1,300 | 200 |
2007/04/26 | 1,338 | 1,338 | 1,334 | 1,334 | 1,300 |
2007/04/25 | 1,324 | 1,324 | 1,324 | 1,324 | 300 |
2007/04/24 | 1,268 | 1,308 | 1,268 | 1,308 | 200 |
2007/04/20 | 1,307 | 1,335 | 1,307 | 1,335 | 200 |
2007/04/18 | 1,264 | 1,264 | 1,264 | 1,264 | 100 |
2007/04/17 | 1,260 | 1,261 | 1,260 | 1,261 | 1,000 |
2007/04/16 | 1,270 | 1,310 | 1,257 | 1,299 | 1,700 |
2007/04/13 | 1,284 | 1,324 | 1,284 | 1,324 | 200 |
2007/04/11 | 1,284 | 1,284 | 1,284 | 1,284 | 100 |
2007/04/10 | 1,335 | 1,345 | 1,330 | 1,330 | 400 |
2007/04/03 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
2007/04/02 | 1,252 | 1,367 | 1,252 | 1,289 | 9,400 |
2007/03/29 | 1,359 | 1,438 | 1,359 | 1,438 | 2,300 |
2007/03/27 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
2007/03/26 | 1,399 | 1,399 | 1,399 | 1,399 | 300 |
2007/03/23 | 1,401 | 1,401 | 1,380 | 1,380 | 2,200 |
2007/03/22 | 1,401 | 1,401 | 1,400 | 1,401 | 1,200 |
2007/03/20 | 1,401 | 1,401 | 1,401 | 1,401 | 300 |
2007/03/19 | 1,391 | 1,391 | 1,390 | 1,390 | 500 |
2007/03/16 | 1,400 | 1,400 | 1,351 | 1,390 | 5,700 |
2007/03/15 | 1,298 | 1,415 | 1,298 | 1,380 | 7,400 |
2007/03/14 | 1,290 | 1,296 | 1,270 | 1,296 | 700 |
2007/03/13 | 1,301 | 1,301 | 1,290 | 1,290 | 3,000 |
2007/03/12 | 1,275 | 1,314 | 1,235 | 1,271 | 3,700 |
2007/03/09 | 1,341 | 1,348 | 1,335 | 1,335 | 3,200 |
2007/03/08 | 1,315 | 1,342 | 1,300 | 1,342 | 2,500 |
2007/03/07 | 1,348 | 1,348 | 1,315 | 1,315 | 3,200 |
2007/03/06 | 1,320 | 1,330 | 1,300 | 1,330 | 7,000 |
2007/03/05 | 1,364 | 1,380 | 1,355 | 1,355 | 1,000 |
2007/03/02 | 1,362 | 1,380 | 1,360 | 1,380 | 600 |
2007/03/01 | 1,361 | 1,390 | 1,361 | 1,390 | 1,500 |
2007/02/28 | 1,350 | 1,371 | 1,345 | 1,370 | 2,900 |
2007/02/27 | 1,400 | 1,410 | 1,400 | 1,410 | 900 |
2007/02/26 | 1,368 | 1,400 | 1,368 | 1,400 | 2,200 |
2007/02/23 | 1,356 | 1,375 | 1,356 | 1,368 | 2,000 |
2007/02/22 | 1,350 | 1,360 | 1,349 | 1,354 | 3,500 |
2007/02/21 | 1,376 | 1,380 | 1,330 | 1,363 | 5,900 |
2007/02/20 | 1,424 | 1,424 | 1,405 | 1,405 | 700 |
2007/02/19 | 1,400 | 1,401 | 1,400 | 1,400 | 1,600 |
2007/02/16 | 1,433 | 1,434 | 1,400 | 1,400 | 5,800 |
2007/02/15 | 1,462 | 1,462 | 1,449 | 1,450 | 2,800 |
2007/02/14 | 1,456 | 1,480 | 1,456 | 1,480 | 1,700 |
2007/02/13 | 1,479 | 1,500 | 1,479 | 1,499 | 2,700 |
2007/02/09 | 1,441 | 1,484 | 1,441 | 1,484 | 700 |
2007/02/08 | 1,480 | 1,496 | 1,440 | 1,496 | 2,700 |
2007/02/07 | 1,494 | 1,494 | 1,430 | 1,485 | 4,400 |
2007/02/05 | 1,437 | 1,484 | 1,437 | 1,484 | 1,800 |
2007/02/02 | 1,459 | 1,463 | 1,455 | 1,457 | 2,900 |
2007/02/01 | 1,487 | 1,500 | 1,487 | 1,495 | 2,200 |
2007/01/31 | 1,500 | 1,517 | 1,497 | 1,517 | 1,500 |
2007/01/30 | 1,504 | 1,505 | 1,497 | 1,497 | 2,100 |
2007/01/29 | 1,527 | 1,527 | 1,505 | 1,505 | 1,300 |
2007/01/26 | 1,497 | 1,516 | 1,470 | 1,499 | 3,500 |
2007/01/25 | 1,520 | 1,520 | 1,495 | 1,496 | 5,100 |
2007/01/24 | 1,540 | 1,540 | 1,510 | 1,515 | 3,300 |
2007/01/23 | 1,530 | 1,535 | 1,502 | 1,510 | 2,600 |
2007/01/22 | 1,473 | 1,544 | 1,473 | 1,500 | 4,800 |
2007/01/19 | 1,460 | 1,479 | 1,433 | 1,468 | 10,700 |
2007/01/18 | 1,520 | 1,530 | 1,460 | 1,480 | 11,300 |
2007/01/17 | 1,580 | 1,580 | 1,505 | 1,532 | 7,400 |
2007/01/16 | 1,621 | 1,621 | 1,588 | 1,591 | 1,300 |
2007/01/15 | 1,680 | 1,690 | 1,650 | 1,650 | 1,700 |
2007/01/12 | 1,590 | 1,657 | 1,590 | 1,657 | 1,600 |
2007/01/11 | 1,612 | 1,649 | 1,612 | 1,649 | 800 |
2007/01/10 | 1,660 | 1,660 | 1,613 | 1,613 | 500 |
2007/01/09 | 1,675 | 1,675 | 1,665 | 1,665 | 1,200 |
2007/01/05 | 1,679 | 1,679 | 1,675 | 1,675 | 700 |
2007/01/04 | 1,689 | 1,689 | 1,689 | 1,689 | 200 |