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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/12/28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/12/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/12/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/12/25 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1995/12/22 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 1995/12/21 | 1,020 | 1,090 | 1,020 | 1,090 | 9,000 |
| 1995/12/20 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1995/12/19 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 1995/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/12/15 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1995/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/12/13 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1995/12/12 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
| 1995/12/11 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1995/12/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/12/07 | 1,030 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1995/12/06 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1995/12/05 | 1,060 | 1,060 | 1,040 | 1,050 | 9,000 |
| 1995/12/04 | 1,020 | 1,070 | 1,020 | 1,070 | 13,000 |
| 1995/12/01 | 966 | 970 | 966 | 970 | 4,000 |
| 1995/11/30 | 951 | 951 | 951 | 951 | 1,000 |
| 1995/11/29 | 940 | 941 | 940 | 941 | 6,000 |
| 1995/11/28 | 910 | 915 | 910 | 915 | 10,000 |
| 1995/11/27 | 914 | 914 | 901 | 901 | 3,000 |
| 1995/11/24 | 915 | 915 | 915 | 915 | 3,000 |
| 1995/11/22 | 916 | 916 | 915 | 915 | 2,000 |
| 1995/11/21 | 919 | 919 | 919 | 919 | 1,000 |
| 1995/11/20 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/11/17 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/11/16 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/11/15 | 901 | 901 | 900 | 900 | 3,000 |
| 1995/11/14 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/11/10 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/11/09 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/11/08 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/10/30 | 930 | 930 | 930 | 930 | 4,000 |
| 1995/10/27 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/10/26 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/10/25 | 911 | 920 | 911 | 920 | 4,000 |
| 1995/10/24 | 915 | 915 | 910 | 910 | 3,000 |
| 1995/10/23 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/10/20 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/10/19 | 910 | 910 | 910 | 910 | 2,000 |
| 1995/10/18 | 915 | 915 | 915 | 915 | 1,000 |
| 1995/10/17 | 909 | 909 | 909 | 909 | 1,000 |
| 1995/10/16 | 925 | 925 | 910 | 910 | 9,000 |
| 1995/10/12 | 915 | 915 | 915 | 915 | 1,000 |
| 1995/10/09 | 916 | 916 | 916 | 916 | 1,000 |
| 1995/10/06 | 913 | 915 | 913 | 913 | 4,000 |
| 1995/10/05 | 915 | 915 | 911 | 911 | 2,000 |
| 1995/10/04 | 910 | 910 | 910 | 910 | 2,000 |
| 1995/09/29 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/09/28 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/09/27 | 911 | 911 | 911 | 911 | 2,000 |
| 1995/09/25 | 948 | 961 | 948 | 961 | 7,000 |
| 1995/09/22 | 949 | 949 | 949 | 949 | 1,000 |
| 1995/09/18 | 975 | 1,000 | 975 | 1,000 | 4,000 |
| 1995/09/14 | 975 | 975 | 975 | 975 | 1,000 |
| 1995/09/13 | 995 | 995 | 995 | 995 | 1,000 |
| 1995/09/11 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/09/08 | 978 | 1,010 | 978 | 1,010 | 10,000 |
| 1995/09/06 | 944 | 950 | 944 | 950 | 5,000 |
| 1995/09/05 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/09/04 | 925 | 935 | 925 | 930 | 10,000 |
| 1995/09/01 | 915 | 915 | 915 | 915 | 1,000 |
| 1995/08/31 | 900 | 915 | 900 | 915 | 2,000 |
| 1995/08/30 | 915 | 915 | 915 | 915 | 3,000 |
| 1995/08/29 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/08/28 | 881 | 885 | 881 | 885 | 3,000 |
| 1995/08/25 | 852 | 853 | 852 | 853 | 3,000 |
| 1995/08/24 | 842 | 842 | 842 | 842 | 1,000 |
| 1995/08/23 | 890 | 890 | 890 | 890 | 2,000 |
| 1995/08/22 | 906 | 906 | 906 | 906 | 1,000 |
| 1995/08/18 | 899 | 907 | 899 | 907 | 7,000 |
| 1995/08/17 | 907 | 907 | 907 | 907 | 4,000 |
| 1995/08/16 | 852 | 852 | 842 | 842 | 6,000 |
| 1995/08/14 | 831 | 832 | 831 | 832 | 6,000 |
| 1995/08/11 | 830 | 830 | 830 | 830 | 4,000 |
| 1995/08/08 | 810 | 815 | 810 | 815 | 2,000 |
| 1995/08/07 | 820 | 830 | 815 | 815 | 6,000 |
| 1995/08/04 | 820 | 820 | 810 | 810 | 4,000 |
| 1995/08/03 | 830 | 830 | 811 | 830 | 7,000 |
| 1995/08/01 | 830 | 830 | 830 | 830 | 3,000 |
| 1995/07/26 | 830 | 830 | 830 | 830 | 2,000 |
| 1995/07/25 | 820 | 820 | 820 | 820 | 4,000 |
| 1995/07/24 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/07/19 | 810 | 810 | 810 | 810 | 1,000 |
| 1995/07/18 | 829 | 830 | 820 | 830 | 4,000 |
| 1995/07/17 | 830 | 830 | 825 | 830 | 7,000 |
| 1995/07/13 | 810 | 810 | 810 | 810 | 5,000 |
| 1995/07/12 | 810 | 810 | 810 | 810 | 1,000 |
| 1995/07/11 | 815 | 815 | 805 | 805 | 3,000 |
| 1995/07/10 | 815 | 815 | 815 | 815 | 2,000 |
| 1995/07/07 | 799 | 800 | 799 | 800 | 8,000 |
| 1995/07/06 | 799 | 800 | 799 | 799 | 5,000 |
| 1995/07/05 | 799 | 800 | 799 | 799 | 3,000 |
| 1995/07/04 | 760 | 800 | 760 | 800 | 9,000 |
| 1995/07/03 | 740 | 770 | 740 | 770 | 5,000 |
| 1995/06/30 | 730 | 740 | 730 | 740 | 6,000 |
| 1995/06/27 | 750 | 750 | 750 | 750 | 2,000 |
| 1995/06/26 | 760 | 760 | 760 | 760 | 6,000 |
| 1995/06/23 | 699 | 720 | 699 | 720 | 9,000 |
| 1995/06/22 | 690 | 700 | 690 | 700 | 11,000 |
| 1995/06/16 | 690 | 690 | 690 | 690 | 1,000 |
| 1995/06/15 | 690 | 700 | 690 | 700 | 5,000 |
| 1995/06/12 | 680 | 700 | 680 | 700 | 4,000 |
| 1995/06/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/06/07 | 715 | 715 | 710 | 710 | 3,000 |
| 1995/06/05 | 710 | 730 | 710 | 720 | 11,000 |
| 1995/06/02 | 710 | 710 | 710 | 710 | 3,000 |
| 1995/06/01 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/05/31 | 730 | 730 | 700 | 700 | 4,000 |
| 1995/05/30 | 735 | 735 | 735 | 735 | 1,000 |
| 1995/05/29 | 739 | 739 | 739 | 739 | 1,000 |
| 1995/05/26 | 750 | 750 | 750 | 750 | 3,000 |
| 1995/05/25 | 771 | 771 | 766 | 766 | 3,000 |
| 1995/05/23 | 799 | 799 | 799 | 799 | 1,000 |
| 1995/05/22 | 810 | 810 | 810 | 810 | 2,000 |
| 1995/05/19 | 819 | 819 | 819 | 819 | 1,000 |
| 1995/05/18 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/05/17 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/05/16 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/05/15 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/05/11 | 792 | 792 | 792 | 792 | 1,000 |
| 1995/05/10 | 818 | 818 | 811 | 811 | 2,000 |
| 1995/05/09 | 821 | 821 | 821 | 821 | 1,000 |
| 1995/05/08 | 821 | 825 | 820 | 820 | 3,000 |
| 1995/05/01 | 821 | 821 | 821 | 821 | 2,000 |
| 1995/04/28 | 821 | 821 | 821 | 821 | 2,000 |
| 1995/04/27 | 834 | 834 | 834 | 834 | 1,000 |
| 1995/04/26 | 848 | 848 | 838 | 838 | 4,000 |
| 1995/04/25 | 849 | 850 | 849 | 850 | 4,000 |
| 1995/04/24 | 850 | 850 | 850 | 850 | 3,000 |
| 1995/04/17 | 850 | 850 | 850 | 850 | 5,000 |
| 1995/04/07 | 845 | 845 | 845 | 845 | 1,000 |
| 1995/04/05 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/04/04 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/03/31 | 840 | 840 | 840 | 840 | 2,000 |
| 1995/03/30 | 843 | 843 | 830 | 830 | 5,000 |
| 1995/03/27 | 780 | 780 | 780 | 780 | 6,000 |
| 1995/03/24 | 800 | 800 | 780 | 780 | 9,000 |
| 1995/03/23 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/03/22 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/03/20 | 796 | 796 | 796 | 796 | 3,000 |
| 1995/03/17 | 815 | 815 | 796 | 796 | 7,000 |
| 1995/03/16 | 815 | 815 | 815 | 815 | 3,000 |
| 1995/03/15 | 800 | 815 | 800 | 815 | 15,000 |
| 1995/03/14 | 830 | 830 | 790 | 790 | 21,000 |
| 1995/03/13 | 850 | 850 | 850 | 850 | 4,000 |
| 1995/03/10 | 860 | 860 | 860 | 860 | 12,000 |
| 1995/03/09 | 871 | 871 | 871 | 871 | 11,000 |
| 1995/03/08 | 879 | 879 | 879 | 879 | 4,000 |
| 1995/03/07 | 880 | 880 | 880 | 880 | 4,000 |
| 1995/03/06 | 880 | 890 | 880 | 881 | 16,000 |
| 1995/03/03 | 890 | 900 | 890 | 900 | 3,000 |
| 1995/03/02 | 901 | 901 | 890 | 890 | 4,000 |
| 1995/02/28 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/02/27 | 891 | 891 | 891 | 891 | 2,000 |
| 1995/02/24 | 900 | 900 | 891 | 891 | 2,000 |
| 1995/02/23 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/02/22 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/02/21 | 910 | 910 | 910 | 910 | 4,000 |
| 1995/02/20 | 910 | 910 | 910 | 910 | 74,000 |
| 1995/02/17 | 905 | 905 | 901 | 902 | 6,000 |
| 1995/02/16 | 910 | 910 | 910 | 910 | 3,000 |
| 1995/02/15 | 930 | 930 | 912 | 920 | 8,000 |
| 1995/02/14 | 920 | 920 | 920 | 920 | 7,000 |
| 1995/02/10 | 911 | 911 | 911 | 911 | 96,000 |
| 1995/02/09 | 935 | 935 | 910 | 910 | 5,000 |
| 1995/02/08 | 940 | 940 | 940 | 940 | 2,000 |
| 1995/02/07 | 970 | 970 | 930 | 930 | 3,000 |
| 1995/02/06 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/02/03 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/02/02 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/02/01 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/01/31 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 1995/01/30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/01/27 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1995/01/26 | 990 | 990 | 990 | 990 | 8,000 |
| 1995/01/25 | 1,020 | 1,030 | 990 | 990 | 24,000 |
| 1995/01/24 | 1,020 | 1,020 | 1,000 | 1,000 | 39,000 |
| 1995/01/23 | 1,080 | 1,080 | 1,020 | 1,040 | 23,000 |
| 1995/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/01/17 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1995/01/13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/01/12 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1995/01/11 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 |
| 1995/01/05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |