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 |
|---|---|---|---|---|---|
| 1996/12/26 | 945 | 945 | 945 | 945 | 1,000 |
| 1996/12/25 | 950 | 965 | 950 | 965 | 5,000 |
| 1996/12/16 | 969 | 1,000 | 969 | 1,000 | 4,000 |
| 1996/12/12 | 940 | 990 | 940 | 990 | 11,000 |
| 1996/12/10 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/12/09 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/12/06 | 870 | 880 | 870 | 880 | 7,000 |
| 1996/12/05 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/12/04 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/12/02 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/11/27 | 959 | 960 | 940 | 940 | 7,000 |
| 1996/11/25 | 960 | 960 | 960 | 960 | 5,000 |
| 1996/11/22 | 961 | 961 | 961 | 961 | 1,000 |
| 1996/11/15 | 941 | 981 | 941 | 981 | 4,000 |
| 1996/11/14 | 942 | 942 | 941 | 941 | 2,000 |
| 1996/11/13 | 951 | 951 | 951 | 951 | 1,000 |
| 1996/11/12 | 961 | 961 | 961 | 961 | 1,000 |
| 1996/11/11 | 971 | 971 | 971 | 971 | 1,000 |
| 1996/11/07 | 1,020 | 1,020 | 980 | 980 | 4,000 |
| 1996/10/31 | 991 | 991 | 991 | 991 | 2,000 |
| 1996/10/29 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/10/28 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/10/25 | 1,000 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1996/10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/10/23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/10/22 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 |
| 1996/10/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/10/15 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1996/10/08 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1996/10/04 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1996/10/03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/09/30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/09/25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1996/09/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/09/18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/09/17 | 1,160 | 1,160 | 1,150 | 1,160 | 5,000 |
| 1996/09/13 | 1,120 | 1,140 | 1,120 | 1,140 | 9,000 |
| 1996/09/12 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1996/09/10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/09/09 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1996/09/06 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1996/09/05 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 |
| 1996/09/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/09/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/09/02 | 1,130 | 1,160 | 1,120 | 1,120 | 9,000 |
| 1996/08/30 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1996/08/29 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 |
| 1996/08/28 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1996/08/27 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1996/08/26 | 1,150 | 1,150 | 1,120 | 1,120 | 18,000 |
| 1996/08/23 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1996/08/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/08/21 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 1996/08/20 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/08/16 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 |
| 1996/08/15 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 |
| 1996/08/14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/07/25 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 |
| 1996/07/24 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1996/07/23 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1996/07/22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/07/16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/07/15 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1996/07/12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/07/09 | 1,220 | 1,220 | 1,220 | 1,220 | 16,000 |
| 1996/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/07/04 | 1,220 | 1,230 | 1,220 | 1,220 | 6,000 |
| 1996/07/02 | 1,250 | 1,250 | 1,230 | 1,240 | 5,000 |
| 1996/07/01 | 1,250 | 1,270 | 1,250 | 1,260 | 36,000 |
| 1996/06/28 | 1,240 | 1,250 | 1,240 | 1,250 | 20,000 |
| 1996/06/27 | 1,220 | 1,240 | 1,210 | 1,230 | 26,000 |
| 1996/06/26 | 1,200 | 1,210 | 1,200 | 1,210 | 15,000 |
| 1996/06/25 | 1,210 | 1,210 | 1,180 | 1,180 | 19,000 |
| 1996/06/24 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 |
| 1996/06/21 | 1,210 | 1,210 | 1,200 | 1,210 | 14,000 |
| 1996/06/20 | 1,230 | 1,230 | 1,200 | 1,210 | 17,000 |
| 1996/06/19 | 1,210 | 1,230 | 1,200 | 1,230 | 8,000 |
| 1996/06/18 | 1,230 | 1,250 | 1,230 | 1,250 | 19,000 |
| 1996/06/17 | 1,250 | 1,250 | 1,230 | 1,230 | 24,000 |
| 1996/06/14 | 1,230 | 1,280 | 1,230 | 1,270 | 56,000 |
| 1996/06/13 | 1,190 | 1,230 | 1,190 | 1,210 | 46,000 |
| 1996/06/12 | 1,160 | 1,180 | 1,160 | 1,180 | 38,000 |
| 1996/06/11 | 1,140 | 1,170 | 1,140 | 1,160 | 19,000 |
| 1996/06/10 | 1,100 | 1,150 | 1,100 | 1,140 | 24,000 |
| 1996/06/07 | 1,160 | 1,160 | 1,100 | 1,100 | 29,000 |
| 1996/06/06 | 1,130 | 1,170 | 1,130 | 1,150 | 62,000 |
| 1996/06/05 | 1,100 | 1,140 | 1,100 | 1,120 | 30,000 |
| 1996/06/04 | 1,080 | 1,090 | 1,060 | 1,090 | 14,000 |
| 1996/06/03 | 1,070 | 1,080 | 1,060 | 1,060 | 26,000 |
| 1996/05/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/05/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/05/24 | 1,030 | 1,070 | 1,030 | 1,070 | 4,000 |
| 1996/05/23 | 1,030 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1996/05/20 | 1,030 | 1,050 | 1,030 | 1,040 | 7,000 |
| 1996/05/15 | 1,030 | 1,050 | 1,030 | 1,030 | 16,000 |
| 1996/05/13 | 1,100 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1996/05/09 | 1,110 | 1,120 | 1,070 | 1,070 | 4,000 |
| 1996/05/08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/05/02 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1996/05/01 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 |
| 1996/04/30 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1996/04/26 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 |
| 1996/04/25 | 1,130 | 1,160 | 1,130 | 1,160 | 8,000 |
| 1996/04/24 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 |
| 1996/04/23 | 1,070 | 1,120 | 1,070 | 1,120 | 25,000 |
| 1996/04/22 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1996/04/19 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1996/04/18 | 1,020 | 1,050 | 1,020 | 1,030 | 8,000 |
| 1996/04/17 | 1,010 | 1,030 | 1,010 | 1,020 | 3,000 |
| 1996/04/16 | 1,000 | 1,040 | 1,000 | 1,000 | 62,000 |
| 1996/04/15 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1996/04/12 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1996/04/11 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/04/10 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/04/04 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 |
| 1996/04/03 | 986 | 990 | 980 | 980 | 5,000 |
| 1996/03/29 | 940 | 940 | 927 | 927 | 3,000 |
| 1996/03/27 | 916 | 916 | 916 | 916 | 2,000 |
| 1996/03/26 | 943 | 952 | 938 | 951 | 4,000 |
| 1996/03/25 | 950 | 950 | 950 | 950 | 3,000 |
| 1996/03/21 | 905 | 905 | 900 | 905 | 5,000 |
| 1996/03/19 | 905 | 910 | 900 | 900 | 16,000 |
| 1996/03/18 | 901 | 915 | 901 | 905 | 7,000 |
| 1996/03/15 | 920 | 920 | 911 | 911 | 11,000 |
| 1996/03/14 | 910 | 910 | 910 | 910 | 12,000 |
| 1996/03/13 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/03/08 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/03/07 | 965 | 965 | 965 | 965 | 1,000 |
| 1996/03/06 | 965 | 965 | 965 | 965 | 3,000 |
| 1996/02/29 | 965 | 965 | 965 | 965 | 1,000 |
| 1996/02/27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/02/26 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/02/23 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/02/22 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/02/20 | 961 | 961 | 960 | 960 | 3,000 |
| 1996/02/19 | 962 | 962 | 961 | 962 | 3,000 |
| 1996/02/16 | 990 | 990 | 962 | 962 | 3,000 |
| 1996/02/15 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/02/14 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1996/02/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/02/09 | 1,010 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1996/02/07 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 |
| 1996/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/02/05 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 |
| 1996/02/02 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1996/02/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/01/31 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1996/01/30 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1996/01/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/01/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/01/25 | 1,020 | 1,020 | 1,000 | 1,010 | 5,000 |
| 1996/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/01/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/01/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/01/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/01/16 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1996/01/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/01/10 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1996/01/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/01/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |