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 |
---|---|---|---|---|---|
1997/12/26 | 483 | 495 | 483 | 495 | 7,000 |
1997/12/25 | 483 | 483 | 483 | 483 | 1,000 |
1997/12/24 | 473 | 473 | 473 | 473 | 1,000 |
1997/12/22 | 473 | 473 | 473 | 473 | 3,000 |
1997/12/19 | 478 | 478 | 473 | 473 | 3,000 |
1997/12/18 | 480 | 480 | 480 | 480 | 4,000 |
1997/12/17 | 490 | 490 | 490 | 490 | 1,000 |
1997/12/16 | 500 | 500 | 500 | 500 | 1,000 |
1997/12/15 | 478 | 490 | 478 | 490 | 7,000 |
1997/12/12 | 488 | 488 | 488 | 488 | 5,000 |
1997/12/10 | 489 | 489 | 489 | 489 | 1,000 |
1997/12/09 | 489 | 489 | 489 | 489 | 1,000 |
1997/12/08 | 519 | 519 | 519 | 519 | 2,000 |
1997/12/05 | 524 | 524 | 524 | 524 | 1,000 |
1997/12/04 | 520 | 525 | 520 | 525 | 4,000 |
1997/12/03 | 508 | 520 | 508 | 510 | 6,000 |
1997/12/02 | 486 | 510 | 486 | 510 | 3,000 |
1997/12/01 | 485 | 485 | 485 | 485 | 7,000 |
1997/11/28 | 495 | 495 | 495 | 495 | 2,000 |
1997/11/27 | 490 | 500 | 490 | 490 | 7,000 |
1997/11/26 | 480 | 490 | 480 | 490 | 4,000 |
1997/11/25 | 490 | 490 | 490 | 490 | 2,000 |
1997/11/21 | 484 | 490 | 484 | 490 | 4,000 |
1997/11/20 | 485 | 485 | 485 | 485 | 2,000 |
1997/11/19 | 480 | 480 | 480 | 480 | 1,000 |
1997/11/18 | 485 | 485 | 485 | 485 | 1,000 |
1997/11/17 | 470 | 470 | 470 | 470 | 3,000 |
1997/11/14 | 470 | 470 | 470 | 470 | 1,000 |
1997/11/13 | 475 | 475 | 470 | 470 | 5,000 |
1997/11/10 | 475 | 475 | 475 | 475 | 2,000 |
1997/11/04 | 470 | 470 | 470 | 470 | 1,000 |
1997/10/31 | 494 | 495 | 494 | 495 | 2,000 |
1997/10/29 | 550 | 550 | 550 | 550 | 1,000 |
1997/10/28 | 595 | 595 | 590 | 595 | 3,000 |
1997/10/27 | 570 | 590 | 570 | 590 | 3,000 |
1997/10/23 | 570 | 580 | 570 | 580 | 4,000 |
1997/10/22 | 600 | 600 | 600 | 600 | 3,000 |
1997/10/21 | 540 | 560 | 540 | 560 | 3,000 |
1997/10/15 | 475 | 475 | 475 | 475 | 1,000 |
1997/10/08 | 475 | 475 | 475 | 475 | 2,000 |
1997/10/07 | 472 | 492 | 472 | 490 | 6,000 |
1997/09/26 | 650 | 657 | 650 | 657 | 3,000 |
1997/09/25 | 660 | 660 | 650 | 650 | 4,000 |
1997/09/24 | 650 | 650 | 650 | 650 | 1,000 |
1997/09/18 | 660 | 660 | 660 | 660 | 1,000 |
1997/09/17 | 640 | 640 | 640 | 640 | 4,000 |
1997/09/16 | 680 | 680 | 680 | 680 | 1,000 |
1997/09/08 | 680 | 680 | 680 | 680 | 3,000 |
1997/09/02 | 720 | 720 | 720 | 720 | 7,000 |
1997/09/01 | 700 | 710 | 700 | 710 | 3,000 |
1997/08/27 | 718 | 719 | 718 | 719 | 2,000 |
1997/08/26 | 719 | 719 | 719 | 719 | 1,000 |
1997/08/25 | 709 | 719 | 709 | 719 | 2,000 |
1997/08/22 | 709 | 709 | 709 | 709 | 1,000 |
1997/08/21 | 730 | 730 | 730 | 730 | 1,000 |
1997/08/20 | 710 | 730 | 710 | 730 | 2,000 |
1997/08/19 | 710 | 720 | 710 | 720 | 2,000 |
1997/08/15 | 680 | 680 | 680 | 680 | 1,000 |
1997/08/01 | 650 | 650 | 650 | 650 | 2,000 |
1997/07/30 | 650 | 655 | 650 | 655 | 12,000 |
1997/07/29 | 660 | 660 | 650 | 650 | 16,000 |
1997/07/28 | 689 | 690 | 689 | 690 | 9,000 |
1997/07/25 | 699 | 699 | 699 | 699 | 1,000 |
1997/07/23 | 720 | 720 | 700 | 700 | 4,000 |
1997/07/22 | 710 | 710 | 710 | 710 | 1,000 |
1997/07/18 | 717 | 717 | 717 | 717 | 1,000 |
1997/07/16 | 758 | 758 | 757 | 757 | 4,000 |
1997/07/15 | 749 | 758 | 749 | 758 | 4,000 |
1997/07/14 | 753 | 753 | 753 | 753 | 6,000 |
1997/07/11 | 770 | 770 | 760 | 760 | 10,000 |
1997/07/10 | 770 | 770 | 769 | 770 | 6,000 |
1997/07/09 | 764 | 775 | 764 | 775 | 9,000 |
1997/07/08 | 754 | 774 | 754 | 774 | 3,000 |
1997/07/01 | 753 | 753 | 753 | 753 | 1,000 |
1997/06/30 | 754 | 754 | 754 | 754 | 5,000 |
1997/06/27 | 774 | 774 | 774 | 774 | 1,000 |
1997/06/26 | 773 | 777 | 773 | 777 | 4,000 |
1997/06/25 | 778 | 778 | 777 | 777 | 4,000 |
1997/06/23 | 768 | 768 | 768 | 768 | 3,000 |
1997/06/20 | 767 | 770 | 767 | 770 | 5,000 |
1997/06/19 | 767 | 768 | 767 | 768 | 2,000 |
1997/06/18 | 768 | 768 | 768 | 768 | 1,000 |
1997/06/17 | 769 | 769 | 769 | 769 | 1,000 |
1997/06/16 | 769 | 769 | 769 | 769 | 2,000 |
1997/05/26 | 760 | 779 | 760 | 779 | 9,000 |
1997/05/22 | 720 | 720 | 720 | 720 | 10,000 |
1997/05/21 | 720 | 720 | 710 | 710 | 6,000 |
1997/05/20 | 712 | 712 | 712 | 712 | 2,000 |
1997/05/19 | 710 | 710 | 691 | 691 | 5,000 |
1997/05/16 | 710 | 710 | 710 | 710 | 6,000 |
1997/05/15 | 691 | 710 | 691 | 710 | 5,000 |
1997/05/14 | 691 | 692 | 690 | 690 | 14,000 |
1997/05/13 | 690 | 690 | 690 | 690 | 2,000 |
1997/05/12 | 690 | 690 | 690 | 690 | 3,000 |
1997/05/09 | 720 | 720 | 715 | 715 | 2,000 |
1997/05/08 | 720 | 720 | 720 | 720 | 2,000 |
1997/05/07 | 720 | 720 | 720 | 720 | 2,000 |
1997/05/06 | 710 | 710 | 700 | 700 | 5,000 |
1997/04/30 | 710 | 712 | 710 | 712 | 5,000 |
1997/04/28 | 708 | 709 | 707 | 708 | 7,000 |
1997/04/25 | 721 | 721 | 721 | 721 | 1,000 |
1997/04/22 | 702 | 702 | 701 | 701 | 3,000 |
1997/04/21 | 690 | 700 | 690 | 700 | 4,000 |
1997/04/15 | 650 | 680 | 650 | 680 | 5,000 |
1997/04/14 | 650 | 650 | 650 | 650 | 2,000 |
1997/04/11 | 650 | 650 | 650 | 650 | 1,000 |
1997/04/10 | 650 | 650 | 650 | 650 | 2,000 |
1997/04/09 | 650 | 650 | 650 | 650 | 6,000 |
1997/04/01 | 660 | 660 | 650 | 650 | 2,000 |
1997/03/31 | 660 | 660 | 660 | 660 | 1,000 |
1997/03/28 | 660 | 660 | 660 | 660 | 2,000 |
1997/03/27 | 650 | 650 | 650 | 650 | 2,000 |
1997/03/26 | 652 | 660 | 640 | 640 | 18,000 |
1997/03/25 | 660 | 665 | 650 | 650 | 33,000 |
1997/03/24 | 650 | 650 | 650 | 650 | 14,000 |
1997/03/21 | 660 | 660 | 640 | 640 | 13,000 |
1997/03/19 | 670 | 670 | 660 | 660 | 11,000 |
1997/03/18 | 680 | 680 | 670 | 670 | 3,000 |
1997/03/17 | 700 | 710 | 680 | 680 | 9,000 |
1997/03/14 | 700 | 700 | 700 | 700 | 3,000 |
1997/03/13 | 730 | 730 | 730 | 730 | 6,000 |
1997/03/12 | 730 | 730 | 730 | 730 | 1,000 |
1997/03/10 | 730 | 730 | 730 | 730 | 1,000 |
1997/03/06 | 735 | 735 | 735 | 735 | 1,000 |
1997/03/04 | 740 | 740 | 738 | 738 | 7,000 |
1997/03/03 | 739 | 740 | 738 | 738 | 6,000 |
1997/02/28 | 740 | 740 | 740 | 740 | 3,000 |
1997/02/27 | 750 | 750 | 750 | 750 | 1,000 |
1997/02/26 | 750 | 750 | 750 | 750 | 3,000 |
1997/02/25 | 755 | 765 | 750 | 750 | 11,000 |
1997/02/24 | 780 | 780 | 765 | 765 | 11,000 |
1997/02/18 | 799 | 799 | 790 | 790 | 2,000 |
1997/02/17 | 790 | 807 | 790 | 800 | 7,000 |
1997/02/14 | 790 | 790 | 790 | 790 | 2,000 |
1997/02/13 | 810 | 810 | 810 | 810 | 3,000 |
1997/02/12 | 830 | 830 | 830 | 830 | 2,000 |
1997/02/04 | 880 | 890 | 880 | 890 | 3,000 |
1997/02/03 | 880 | 880 | 880 | 880 | 2,000 |
1997/01/27 | 890 | 890 | 890 | 890 | 1,000 |
1997/01/24 | 880 | 890 | 880 | 890 | 5,000 |
1997/01/22 | 880 | 880 | 880 | 880 | 1,000 |
1997/01/17 | 861 | 880 | 860 | 880 | 4,000 |
1997/01/16 | 850 | 850 | 850 | 850 | 1,000 |
1997/01/14 | 820 | 820 | 820 | 820 | 1,000 |
1997/01/08 | 850 | 850 | 850 | 850 | 1,000 |
1997/01/07 | 855 | 855 | 855 | 855 | 1,000 |