大興電子通信(8023)の株価時系列情報
大興電子通信(8023)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 |
|---|---|---|---|---|---|
| 1992/12/28 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 |
| 1992/12/25 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1992/12/24 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 1992/12/22 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 1992/12/21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1992/12/18 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1992/12/17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1992/12/16 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1992/12/15 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1992/12/14 | 1,330 | 1,340 | 1,330 | 1,340 | 14,000 |
| 1992/12/11 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1992/12/10 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1992/12/09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1992/12/08 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 1992/12/07 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1992/12/04 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 |
| 1992/12/03 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 |
| 1992/12/01 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 |
| 1992/11/27 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 |
| 1992/11/25 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1992/11/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/11/16 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 |
| 1992/11/12 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 |
| 1992/11/11 | 1,180 | 1,180 | 1,150 | 1,160 | 3,000 |
| 1992/11/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1992/11/04 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1992/10/29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1992/10/28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/10/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1992/10/26 | 1,300 | 1,310 | 1,300 | 1,310 | 7,000 |
| 1992/10/22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/10/16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1992/10/15 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 |
| 1992/10/14 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 |
| 1992/10/13 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1992/10/12 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1992/10/09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1992/10/08 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 |
| 1992/10/07 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 1992/10/01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1992/09/30 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 |
| 1992/09/28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1992/09/25 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 |
| 1992/09/24 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 |
| 1992/09/22 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 1992/09/21 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 1992/09/18 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1992/09/16 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 |
| 1992/09/14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1992/09/11 | 1,550 | 1,590 | 1,550 | 1,550 | 4,000 |
| 1992/09/10 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1992/09/09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1992/09/07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1992/09/04 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 |
| 1992/09/02 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1992/09/01 | 1,540 | 1,550 | 1,530 | 1,550 | 8,000 |
| 1992/08/31 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 1992/08/28 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 |
| 1992/08/27 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1992/08/26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1992/08/25 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 |
| 1992/08/21 | 1,350 | 1,360 | 1,350 | 1,350 | 7,000 |
| 1992/08/17 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 |
| 1992/08/10 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1992/08/06 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 |
| 1992/08/05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1992/08/04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1992/08/03 | 1,470 | 1,510 | 1,470 | 1,510 | 2,000 |
| 1992/07/31 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1992/07/28 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1992/07/27 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 |
| 1992/07/22 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1992/07/21 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1992/07/20 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 |
| 1992/07/17 | 1,590 | 1,610 | 1,590 | 1,600 | 4,000 |
| 1992/07/16 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1992/07/14 | 1,520 | 1,530 | 1,520 | 1,520 | 4,000 |
| 1992/07/13 | 1,520 | 1,540 | 1,500 | 1,500 | 4,000 |
| 1992/07/08 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1992/07/07 | 1,550 | 1,550 | 1,510 | 1,510 | 6,000 |
| 1992/07/03 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 |
| 1992/07/02 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1992/06/30 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1992/06/29 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 |
| 1992/06/26 | 1,510 | 1,510 | 1,500 | 1,500 | 16,000 |
| 1992/06/25 | 1,510 | 1,510 | 1,500 | 1,510 | 12,000 |
| 1992/06/24 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1992/06/23 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 |
| 1992/06/22 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 |
| 1992/06/19 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1992/06/18 | 1,510 | 1,510 | 1,450 | 1,450 | 3,000 |
| 1992/06/17 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 |
| 1992/06/16 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 |
| 1992/06/15 | 1,580 | 1,590 | 1,500 | 1,500 | 15,000 |
| 1992/06/12 | 1,600 | 1,600 | 1,550 | 1,550 | 6,000 |
| 1992/06/11 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1992/06/10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1992/06/09 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 |
| 1992/06/05 | 1,700 | 1,710 | 1,690 | 1,710 | 3,000 |
| 1992/06/02 | 1,770 | 1,770 | 1,770 | 1,770 | 9,000 |
| 1992/05/28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/05/27 | 1,750 | 1,810 | 1,750 | 1,810 | 5,000 |
| 1992/05/26 | 1,820 | 1,820 | 1,780 | 1,810 | 5,000 |
| 1992/05/25 | 1,840 | 1,840 | 1,840 | 1,840 | 11,000 |
| 1992/05/22 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1992/05/20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/05/19 | 1,820 | 1,850 | 1,820 | 1,850 | 4,000 |
| 1992/05/18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/05/15 | 1,870 | 1,870 | 1,850 | 1,850 | 6,000 |
| 1992/05/14 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 |
| 1992/05/13 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 |
| 1992/05/12 | 1,860 | 1,930 | 1,860 | 1,930 | 13,000 |
| 1992/05/11 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1992/05/08 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1992/05/07 | 1,780 | 1,810 | 1,780 | 1,810 | 4,000 |
| 1992/05/06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/05/01 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1992/04/30 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1992/04/27 | 1,650 | 1,650 | 1,620 | 1,650 | 4,000 |
| 1992/04/22 | 1,660 | 1,660 | 1,600 | 1,600 | 6,000 |
| 1992/04/21 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1992/04/17 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 |
| 1992/04/16 | 1,720 | 1,730 | 1,700 | 1,700 | 13,000 |
| 1992/04/13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1992/04/10 | 1,750 | 1,750 | 1,640 | 1,640 | 10,000 |
| 1992/03/31 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1992/03/30 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1992/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1992/03/26 | 1 -> 1.20 分割 | ||||
| 1992/03/25 | 2,480 | 2,500 | 2,480 | 2,500 | 8,000 |
| 1992/03/24 | 2,550 | 2,550 | 2,500 | 2,500 | 4,000 |
| 1992/03/23 | 2,580 | 2,600 | 2,560 | 2,600 | 6,000 |
| 1992/03/19 | 2,570 | 2,570 | 2,570 | 2,570 | 3,000 |
| 1992/03/18 | 2,530 | 2,590 | 2,530 | 2,560 | 12,000 |
| 1992/03/17 | 2,530 | 2,530 | 2,490 | 2,530 | 378,000 |
| 1992/03/16 | 2,540 | 2,540 | 2,530 | 2,530 | 376,000 |
| 1992/03/13 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1992/03/12 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1992/03/11 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1992/03/10 | 2,600 | 2,600 | 2,530 | 2,530 | 3,000 |
| 1992/03/09 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1992/03/06 | 2,610 | 2,650 | 2,600 | 2,600 | 16,000 |
| 1992/03/05 | 2,700 | 2,700 | 2,600 | 2,600 | 12,000 |
| 1992/03/04 | 2,600 | 2,670 | 2,600 | 2,670 | 9,000 |
| 1992/03/03 | 2,550 | 2,550 | 2,550 | 2,550 | 6,000 |
| 1992/02/28 | 2,530 | 2,610 | 2,530 | 2,610 | 11,000 |
| 1992/02/27 | 2,530 | 2,530 | 2,530 | 2,530 | 8,000 |
| 1992/02/26 | 2,530 | 2,530 | 2,530 | 2,530 | 6,000 |
| 1992/02/25 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 |
| 1992/02/24 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
| 1992/02/21 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 |
| 1992/02/19 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 |
| 1992/02/18 | 2,600 | 2,610 | 2,600 | 2,610 | 3,000 |
| 1992/02/17 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1992/02/14 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 |
| 1992/02/13 | 2,750 | 2,750 | 2,750 | 2,750 | 10,000 |
| 1992/02/12 | 2,750 | 2,750 | 2,750 | 2,750 | 11,000 |
| 1992/02/10 | 2,750 | 2,780 | 2,750 | 2,780 | 2,000 |
| 1992/02/07 | 2,810 | 2,810 | 2,790 | 2,790 | 5,000 |
| 1992/02/05 | 2,700 | 2,700 | 2,670 | 2,670 | 11,000 |
| 1992/02/04 | 2,600 | 2,700 | 2,600 | 2,660 | 39,000 |
| 1992/02/03 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 |
| 1992/01/30 | 2,450 | 2,450 | 2,440 | 2,440 | 3,000 |
| 1992/01/28 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1992/01/27 | 2,450 | 2,450 | 2,450 | 2,450 | 7,000 |
| 1992/01/23 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 |
| 1992/01/22 | 2,450 | 2,450 | 2,450 | 2,450 | 6,000 |
| 1992/01/20 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1992/01/17 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1992/01/16 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 1992/01/14 | 2,470 | 2,470 | 2,470 | 2,470 | 4,000 |
| 1992/01/08 | 2,650 | 2,650 | 2,590 | 2,590 | 6,000 |
| 1992/01/07 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |