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 |
---|---|---|---|---|---|
2010/12/30 | 720 | 734 | 715 | 722 | 3,900 |
2010/12/29 | 731 | 731 | 720 | 720 | 700 |
2010/12/28 | 740 | 740 | 731 | 731 | 900 |
2010/12/27 | 757 | 760 | 749 | 760 | 5,800 |
2010/12/24 | 758 | 760 | 743 | 760 | 6,000 |
2010/12/22 | 760 | 760 | 750 | 750 | 6,100 |
2010/12/21 | 760 | 760 | 746 | 750 | 2,300 |
2010/12/20 | 750 | 758 | 750 | 756 | 4,200 |
2010/12/17 | 731 | 749 | 730 | 749 | 2,900 |
2010/12/16 | 748 | 748 | 731 | 731 | 2,600 |
2010/12/15 | 748 | 748 | 743 | 743 | 500 |
2010/12/14 | 743 | 744 | 735 | 744 | 2,500 |
2010/12/13 | 744 | 744 | 740 | 743 | 1,900 |
2010/12/10 | 731 | 743 | 731 | 740 | 1,400 |
2010/12/09 | 730 | 734 | 725 | 731 | 2,300 |
2010/12/08 | 730 | 731 | 721 | 721 | 2,100 |
2010/12/07 | 731 | 731 | 726 | 726 | 1,700 |
2010/12/06 | 736 | 736 | 727 | 730 | 3,000 |
2010/12/03 | 735 | 735 | 725 | 726 | 2,900 |
2010/12/02 | 735 | 738 | 735 | 735 | 2,300 |
2010/12/01 | 740 | 740 | 728 | 728 | 2,500 |
2010/11/30 | 751 | 751 | 742 | 749 | 4,100 |
2010/11/29 | 750 | 760 | 742 | 750 | 5,300 |
2010/11/26 | 752 | 755 | 736 | 753 | 8,400 |
2010/11/25 | 723 | 732 | 723 | 726 | 3,800 |
2010/11/24 | 770 | 773 | 730 | 738 | 18,200 |
2010/11/22 | 720 | 720 | 710 | 715 | 500 |
2010/11/19 | 720 | 720 | 712 | 712 | 600 |
2010/11/18 | 723 | 723 | 710 | 715 | 800 |
2010/11/17 | 707 | 721 | 705 | 721 | 1,600 |
2010/11/16 | 705 | 705 | 705 | 705 | 100 |
2010/11/15 | 705 | 705 | 703 | 703 | 300 |
2010/11/12 | 705 | 705 | 704 | 704 | 800 |
2010/11/11 | 718 | 718 | 702 | 702 | 3,300 |
2010/11/10 | 686 | 715 | 686 | 715 | 7,700 |
2010/11/09 | 680 | 680 | 680 | 680 | 1,900 |
2010/11/08 | 678 | 680 | 677 | 680 | 3,800 |
2010/11/05 | 675 | 675 | 673 | 675 | 1,300 |
2010/11/04 | 675 | 675 | 672 | 672 | 1,700 |
2010/11/02 | 672 | 672 | 672 | 672 | 400 |
2010/11/01 | 685 | 685 | 674 | 674 | 2,000 |
2010/10/29 | 675 | 675 | 673 | 673 | 900 |
2010/10/28 | 0 | 0 | 0 | 674 | 0 |
2010/10/27 | 680 | 680 | 672 | 674 | 1,800 |
2010/10/26 | 686 | 688 | 686 | 688 | 1,400 |
2010/10/25 | 684 | 684 | 683 | 683 | 300 |
2010/10/22 | 676 | 676 | 676 | 676 | 100 |
2010/10/21 | 675 | 684 | 675 | 684 | 1,100 |
2010/10/20 | 675 | 676 | 675 | 675 | 1,000 |
2010/10/19 | 666 | 670 | 666 | 670 | 500 |
2010/10/18 | 676 | 676 | 676 | 676 | 100 |
2010/10/15 | 668 | 675 | 666 | 675 | 700 |
2010/10/14 | 673 | 673 | 673 | 673 | 200 |
2010/10/13 | 669 | 670 | 666 | 670 | 1,200 |
2010/10/12 | 670 | 670 | 670 | 670 | 200 |
2010/10/08 | 669 | 674 | 669 | 673 | 600 |
2010/10/07 | 679 | 679 | 679 | 679 | 600 |
2010/10/06 | 671 | 672 | 668 | 668 | 1,300 |
2010/10/05 | 671 | 671 | 666 | 667 | 1,600 |
2010/10/04 | 675 | 675 | 667 | 671 | 1,800 |
2010/10/01 | 671 | 676 | 671 | 676 | 500 |
2010/09/30 | 671 | 678 | 670 | 678 | 3,300 |
2010/09/29 | 0 | 0 | 0 | 679 | 0 |
2010/09/28 | 674 | 679 | 672 | 679 | 1,300 |
2010/09/27 | 693 | 693 | 675 | 675 | 3,300 |
2010/09/24 | 675 | 685 | 675 | 679 | 1,800 |
2010/09/22 | 673 | 673 | 673 | 673 | 700 |
2010/09/21 | 675 | 675 | 673 | 673 | 1,700 |
2010/09/17 | 0 | 0 | 0 | 681 | 0 |
2010/09/16 | 671 | 681 | 671 | 681 | 200 |
2010/09/15 | 670 | 675 | 670 | 675 | 600 |
2010/09/14 | 672 | 672 | 672 | 672 | 400 |
2010/09/13 | 673 | 673 | 673 | 673 | 300 |
2010/09/10 | 676 | 677 | 672 | 672 | 700 |
2010/09/09 | 666 | 679 | 666 | 671 | 1,600 |
2010/09/08 | 674 | 675 | 668 | 675 | 1,900 |
2010/09/07 | 680 | 694 | 670 | 675 | 4,500 |
2010/09/06 | 675 | 675 | 675 | 675 | 100 |
2010/09/03 | 679 | 679 | 668 | 668 | 2,700 |
2010/09/02 | 674 | 674 | 672 | 672 | 300 |
2010/09/01 | 676 | 680 | 676 | 680 | 300 |
2010/08/31 | 675 | 675 | 674 | 674 | 200 |
2010/08/30 | 662 | 682 | 662 | 668 | 1,000 |
2010/08/27 | 0 | 0 | 0 | 682 | 0 |
2010/08/26 | 682 | 682 | 682 | 682 | 1,100 |
2010/08/25 | 660 | 668 | 658 | 665 | 2,000 |
2010/08/24 | 670 | 670 | 670 | 670 | 100 |
2010/08/23 | 675 | 675 | 674 | 675 | 2,200 |
2010/08/20 | 675 | 675 | 675 | 675 | 200 |
2010/08/19 | 676 | 676 | 676 | 676 | 300 |
2010/08/18 | 680 | 680 | 674 | 675 | 9,200 |
2010/08/17 | 0 | 0 | 0 | 675 | 0 |
2010/08/16 | 676 | 676 | 651 | 675 | 2,300 |
2010/08/13 | 675 | 676 | 675 | 676 | 400 |
2010/08/12 | 675 | 680 | 655 | 674 | 7,500 |
2010/08/11 | 690 | 690 | 675 | 680 | 1,300 |
2010/08/10 | 684 | 684 | 682 | 682 | 800 |
2010/08/09 | 693 | 693 | 693 | 693 | 100 |
2010/08/06 | 0 | 0 | 0 | 688 | 0 |
2010/08/05 | 693 | 694 | 688 | 688 | 600 |
2010/08/04 | 685 | 685 | 685 | 685 | 100 |
2010/08/03 | 680 | 685 | 675 | 677 | 1,700 |
2010/08/02 | 689 | 689 | 689 | 689 | 100 |
2010/07/30 | 701 | 701 | 670 | 675 | 3,800 |
2010/07/29 | 705 | 705 | 701 | 701 | 1,100 |
2010/07/28 | 710 | 710 | 710 | 710 | 200 |
2010/07/27 | 0 | 0 | 0 | 703 | 0 |
2010/07/26 | 730 | 730 | 703 | 703 | 1,500 |
2010/07/23 | 691 | 691 | 689 | 690 | 700 |
2010/07/22 | 690 | 690 | 690 | 690 | 300 |
2010/07/21 | 699 | 699 | 699 | 699 | 200 |
2010/07/20 | 688 | 688 | 677 | 677 | 1,000 |
2010/07/16 | 698 | 698 | 697 | 697 | 400 |
2010/07/15 | 698 | 700 | 697 | 698 | 500 |
2010/07/14 | 696 | 696 | 696 | 696 | 100 |
2010/07/13 | 696 | 696 | 696 | 696 | 100 |
2010/07/12 | 693 | 698 | 693 | 698 | 200 |
2010/07/09 | 697 | 697 | 692 | 692 | 200 |
2010/07/08 | 693 | 693 | 687 | 687 | 500 |
2010/07/07 | 686 | 689 | 684 | 689 | 500 |
2010/07/06 | 680 | 685 | 678 | 685 | 1,700 |
2010/07/05 | 697 | 700 | 678 | 680 | 3,300 |
2010/07/02 | 685 | 685 | 685 | 685 | 100 |
2010/07/01 | 699 | 699 | 685 | 685 | 1,500 |
2010/06/30 | 691 | 691 | 690 | 690 | 4,500 |
2010/06/29 | 693 | 693 | 690 | 691 | 700 |
2010/06/28 | 711 | 711 | 695 | 699 | 1,500 |
2010/06/25 | 700 | 703 | 694 | 703 | 1,400 |
2010/06/24 | 700 | 703 | 696 | 703 | 1,600 |
2010/06/23 | 710 | 711 | 694 | 711 | 2,200 |
2010/06/22 | 717 | 717 | 711 | 711 | 1,900 |
2010/06/21 | 716 | 716 | 716 | 716 | 2,300 |
2010/06/18 | 718 | 731 | 718 | 720 | 1,800 |
2010/06/17 | 721 | 725 | 720 | 720 | 900 |
2010/06/16 | 722 | 727 | 721 | 727 | 3,400 |
2010/06/15 | 720 | 727 | 720 | 727 | 1,600 |
2010/06/14 | 720 | 720 | 720 | 720 | 100 |
2010/06/11 | 713 | 732 | 713 | 732 | 900 |
2010/06/10 | 725 | 725 | 710 | 715 | 800 |
2010/06/09 | 714 | 725 | 712 | 725 | 300 |
2010/06/08 | 707 | 707 | 707 | 707 | 600 |
2010/06/07 | 723 | 723 | 707 | 707 | 2,700 |
2010/06/04 | 713 | 727 | 713 | 727 | 2,600 |
2010/06/03 | 718 | 739 | 706 | 720 | 6,100 |
2010/06/02 | 722 | 724 | 711 | 724 | 2,100 |
2010/06/01 | 720 | 734 | 715 | 734 | 2,600 |
2010/05/31 | 718 | 734 | 718 | 734 | 4,000 |
2010/05/28 | 726 | 726 | 713 | 717 | 4,400 |
2010/05/27 | 746 | 746 | 721 | 740 | 5,200 |
2010/05/26 | 757 | 757 | 728 | 731 | 10,700 |
2010/05/25 | 720 | 772 | 715 | 772 | 25,100 |
2010/05/24 | 729 | 729 | 706 | 721 | 4,200 |
2010/05/21 | 724 | 724 | 710 | 714 | 2,200 |
2010/05/20 | 715 | 760 | 715 | 745 | 7,100 |
2010/05/19 | 723 | 723 | 700 | 713 | 4,600 |
2010/05/18 | 712 | 715 | 710 | 710 | 4,100 |
2010/05/17 | 730 | 730 | 708 | 708 | 3,100 |
2010/05/14 | 701 | 708 | 701 | 708 | 200 |
2010/05/13 | 710 | 714 | 690 | 703 | 4,900 |
2010/05/12 | 701 | 701 | 700 | 700 | 1,100 |
2010/05/11 | 720 | 720 | 701 | 701 | 1,600 |
2010/05/10 | 700 | 700 | 695 | 695 | 6,200 |
2010/05/07 | 712 | 712 | 700 | 700 | 5,600 |
2010/05/06 | 740 | 740 | 717 | 720 | 4,600 |
2010/04/30 | 750 | 758 | 745 | 745 | 3,100 |
2010/04/28 | 750 | 750 | 740 | 750 | 7,800 |
2010/04/27 | 740 | 750 | 734 | 750 | 4,400 |
2010/04/26 | 754 | 754 | 730 | 740 | 3,000 |
2010/04/23 | 725 | 725 | 717 | 720 | 1,300 |
2010/04/22 | 736 | 736 | 724 | 724 | 1,100 |
2010/04/21 | 736 | 736 | 725 | 725 | 1,500 |
2010/04/20 | 730 | 736 | 730 | 731 | 1,200 |
2010/04/19 | 733 | 733 | 721 | 721 | 3,400 |
2010/04/16 | 727 | 734 | 720 | 734 | 8,200 |
2010/04/15 | 731 | 731 | 726 | 730 | 1,700 |
2010/04/14 | 735 | 735 | 731 | 731 | 400 |
2010/04/13 | 735 | 735 | 730 | 730 | 1,100 |
2010/04/12 | 741 | 741 | 730 | 732 | 1,100 |
2010/04/09 | 742 | 742 | 740 | 740 | 1,400 |
2010/04/08 | 745 | 746 | 740 | 740 | 2,600 |
2010/04/07 | 729 | 742 | 729 | 742 | 5,800 |
2010/04/06 | 725 | 735 | 725 | 729 | 2,800 |
2010/04/05 | 720 | 737 | 720 | 726 | 2,200 |
2010/04/02 | 708 | 730 | 708 | 725 | 1,800 |
2010/04/01 | 729 | 729 | 704 | 704 | 3,300 |
2010/03/31 | 733 | 735 | 729 | 732 | 1,700 |
2010/03/30 | 724 | 729 | 720 | 728 | 1,500 |
2010/03/29 | 702 | 720 | 702 | 720 | 3,300 |
2010/03/26 | 699 | 700 | 693 | 700 | 2,900 |
2010/03/25 | 681 | 685 | 678 | 683 | 2,300 |
2010/03/24 | 677 | 680 | 675 | 680 | 1,500 |
2010/03/23 | 675 | 680 | 675 | 676 | 2,300 |
2010/03/19 | 675 | 681 | 667 | 672 | 6,200 |
2010/03/18 | 680 | 680 | 680 | 680 | 100 |
2010/03/17 | 671 | 680 | 671 | 675 | 2,300 |
2010/03/16 | 675 | 675 | 670 | 675 | 6,700 |
2010/03/15 | 677 | 685 | 675 | 685 | 900 |
2010/03/12 | 677 | 677 | 675 | 675 | 500 |
2010/03/11 | 675 | 687 | 672 | 677 | 2,300 |
2010/03/10 | 673 | 673 | 673 | 673 | 100 |
2010/03/09 | 670 | 670 | 670 | 670 | 1,600 |
2010/03/08 | 681 | 681 | 668 | 668 | 2,900 |
2010/03/05 | 676 | 677 | 676 | 677 | 400 |
2010/03/04 | 662 | 686 | 662 | 686 | 15,900 |
2010/03/03 | 683 | 683 | 683 | 683 | 200 |
2010/03/02 | 684 | 685 | 681 | 685 | 1,500 |
2010/02/26 | 697 | 700 | 686 | 686 | 2,000 |
2010/02/25 | 685 | 686 | 683 | 685 | 1,700 |
2010/02/24 | 685 | 685 | 685 | 685 | 200 |
2010/02/23 | 683 | 689 | 682 | 689 | 1,500 |
2010/02/22 | 684 | 692 | 683 | 690 | 2,200 |
2010/02/19 | 686 | 696 | 681 | 696 | 1,900 |
2010/02/18 | 700 | 700 | 699 | 700 | 500 |
2010/02/17 | 681 | 700 | 681 | 700 | 4,200 |
2010/02/16 | 710 | 710 | 700 | 700 | 300 |
2010/02/15 | 689 | 715 | 687 | 715 | 2,000 |
2010/02/12 | 691 | 692 | 689 | 689 | 2,800 |
2010/02/10 | 701 | 702 | 689 | 700 | 4,600 |
2010/02/09 | 704 | 704 | 700 | 700 | 1,100 |
2010/02/08 | 711 | 711 | 704 | 704 | 400 |
2010/02/05 | 719 | 719 | 700 | 700 | 3,500 |
2010/02/04 | 727 | 727 | 712 | 715 | 900 |
2010/02/03 | 706 | 718 | 706 | 709 | 3,000 |
2010/02/02 | 728 | 728 | 728 | 728 | 100 |
2010/02/01 | 733 | 733 | 711 | 711 | 1,600 |
2010/01/29 | 728 | 729 | 720 | 720 | 1,800 |
2010/01/28 | 729 | 729 | 713 | 728 | 1,500 |
2010/01/27 | 734 | 734 | 715 | 715 | 2,700 |
2010/01/26 | 735 | 735 | 726 | 731 | 1,900 |
2010/01/25 | 721 | 730 | 721 | 721 | 700 |
2010/01/22 | 710 | 735 | 710 | 735 | 2,900 |
2010/01/21 | 735 | 735 | 731 | 733 | 1,100 |
2010/01/20 | 734 | 738 | 734 | 737 | 1,700 |
2010/01/19 | 737 | 737 | 732 | 732 | 800 |
2010/01/18 | 733 | 738 | 733 | 736 | 1,800 |
2010/01/15 | 733 | 733 | 730 | 732 | 400 |
2010/01/14 | 726 | 726 | 726 | 726 | 100 |
2010/01/13 | 732 | 734 | 727 | 727 | 1,400 |
2010/01/12 | 730 | 735 | 728 | 728 | 900 |
2010/01/08 | 728 | 735 | 728 | 735 | 700 |
2010/01/07 | 730 | 731 | 727 | 727 | 800 |
2010/01/06 | 731 | 735 | 730 | 735 | 900 |
2010/01/05 | 730 | 731 | 723 | 724 | 2,500 |
2010/01/04 | 749 | 749 | 725 | 725 | 7,100 |