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 |
---|---|---|---|---|---|
1998/12/28 | 519 | 519 | 519 | 519 | 1,000 |
1998/12/25 | 480 | 520 | 480 | 520 | 7,000 |
1998/12/24 | 480 | 480 | 480 | 480 | 1,000 |
1998/12/22 | 485 | 485 | 485 | 485 | 1,000 |
1998/12/18 | 480 | 485 | 480 | 485 | 6,000 |
1998/12/17 | 498 | 498 | 498 | 498 | 1,000 |
1998/12/16 | 521 | 530 | 521 | 526 | 5,000 |
1998/12/15 | 520 | 549 | 520 | 549 | 4,000 |
1998/12/14 | 520 | 520 | 520 | 520 | 2,000 |
1998/12/03 | 558 | 558 | 558 | 558 | 1,000 |
1998/12/02 | 508 | 528 | 508 | 528 | 4,000 |
1998/12/01 | 518 | 518 | 518 | 518 | 5,000 |
1998/11/30 | 518 | 518 | 515 | 518 | 5,000 |
1998/11/27 | 515 | 518 | 515 | 518 | 5,000 |
1998/11/26 | 519 | 519 | 519 | 519 | 1,000 |
1998/11/25 | 480 | 519 | 480 | 519 | 9,000 |
1998/11/18 | 470 | 470 | 470 | 470 | 1,000 |
1998/11/17 | 470 | 470 | 470 | 470 | 1,000 |
1998/11/16 | 484 | 520 | 484 | 520 | 8,000 |
1998/11/05 | 500 | 500 | 490 | 490 | 5,000 |
1998/11/04 | 499 | 499 | 499 | 499 | 3,000 |
1998/10/26 | 499 | 499 | 499 | 499 | 1,000 |
1998/10/23 | 440 | 510 | 440 | 500 | 7,000 |
1998/10/22 | 470 | 470 | 440 | 440 | 5,000 |
1998/10/15 | 430 | 490 | 430 | 485 | 8,000 |
1998/10/14 | 421 | 421 | 421 | 421 | 1,000 |
1998/10/08 | 421 | 421 | 421 | 421 | 1,000 |
1998/10/07 | 421 | 421 | 421 | 421 | 1,000 |
1998/10/05 | 421 | 421 | 421 | 421 | 1,000 |
1998/09/30 | 394 | 464 | 394 | 464 | 4,000 |
1998/09/29 | 474 | 474 | 474 | 474 | 1,000 |
1998/09/28 | 500 | 500 | 475 | 475 | 4,000 |
1998/09/25 | 544 | 544 | 500 | 500 | 11,000 |
1998/09/22 | 548 | 548 | 548 | 548 | 1,000 |
1998/09/17 | 501 | 501 | 500 | 500 | 2,000 |
1998/09/16 | 549 | 549 | 529 | 549 | 8,000 |
1998/09/04 | 501 | 501 | 501 | 501 | 1,000 |
1998/09/01 | 501 | 510 | 501 | 501 | 4,000 |
1998/08/27 | 558 | 558 | 558 | 558 | 4,000 |
1998/08/26 | 578 | 578 | 578 | 578 | 1,000 |
1998/08/25 | 549 | 579 | 549 | 579 | 6,000 |
1998/08/24 | 580 | 580 | 580 | 580 | 2,000 |
1998/08/17 | 501 | 570 | 501 | 570 | 9,000 |
1998/08/14 | 502 | 502 | 502 | 502 | 1,000 |
1998/08/10 | 503 | 503 | 503 | 503 | 1,000 |
1998/08/07 | 500 | 500 | 500 | 500 | 4,000 |
1998/08/04 | 555 | 555 | 550 | 550 | 2,000 |
1998/07/31 | 555 | 555 | 555 | 555 | 1,000 |
1998/07/27 | 595 | 595 | 595 | 595 | 1,000 |
1998/07/24 | 550 | 599 | 550 | 599 | 14,000 |
1998/07/23 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/22 | 580 | 580 | 580 | 580 | 1,000 |
1998/07/17 | 555 | 555 | 555 | 555 | 1,000 |
1998/07/16 | 590 | 595 | 590 | 595 | 4,000 |
1998/07/15 | 553 | 580 | 553 | 580 | 5,000 |
1998/07/14 | 559 | 559 | 553 | 553 | 4,000 |
1998/07/09 | 569 | 569 | 569 | 569 | 1,000 |
1998/07/08 | 570 | 570 | 570 | 570 | 3,000 |
1998/06/30 | 597 | 600 | 597 | 599 | 5,000 |
1998/06/29 | 580 | 600 | 580 | 600 | 9,000 |
1998/06/26 | 524 | 580 | 524 | 580 | 14,000 |
1998/06/25 | 470 | 525 | 470 | 525 | 6,000 |
1998/06/24 | 480 | 480 | 470 | 470 | 9,000 |
1998/06/23 | 510 | 510 | 480 | 480 | 9,000 |
1998/06/19 | 501 | 501 | 501 | 501 | 1,000 |
1998/06/17 | 520 | 520 | 480 | 480 | 2,000 |
1998/06/16 | 510 | 520 | 510 | 520 | 4,000 |
1998/06/15 | 500 | 510 | 500 | 509 | 4,000 |
1998/06/12 | 510 | 510 | 500 | 500 | 4,000 |
1998/06/08 | 520 | 520 | 520 | 520 | 1,000 |
1998/06/01 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/28 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/27 | 580 | 580 | 572 | 572 | 4,000 |
1998/05/26 | 600 | 600 | 580 | 600 | 4,000 |
1998/05/25 | 550 | 600 | 550 | 600 | 7,000 |
1998/05/22 | 529 | 529 | 529 | 529 | 1,000 |
1998/05/20 | 550 | 550 | 550 | 550 | 2,000 |
1998/05/19 | 550 | 550 | 550 | 550 | 3,000 |
1998/05/18 | 523 | 523 | 520 | 520 | 3,000 |
1998/05/15 | 503 | 503 | 498 | 503 | 8,000 |
1998/05/12 | 498 | 498 | 498 | 498 | 1,000 |
1998/05/11 | 485 | 495 | 485 | 495 | 13,000 |
1998/05/08 | 480 | 480 | 480 | 480 | 1,000 |
1998/04/27 | 492 | 499 | 480 | 480 | 4,000 |
1998/04/24 | 482 | 492 | 482 | 492 | 9,000 |
1998/04/22 | 481 | 481 | 481 | 481 | 1,000 |
1998/04/21 | 480 | 480 | 480 | 480 | 5,000 |
1998/04/20 | 495 | 495 | 495 | 495 | 3,000 |
1998/04/16 | 505 | 505 | 505 | 505 | 7,000 |
1998/04/15 | 505 | 505 | 490 | 505 | 6,000 |
1998/04/14 | 500 | 500 | 500 | 500 | 5,000 |
1998/04/09 | 500 | 500 | 500 | 500 | 3,000 |
1998/03/31 | 520 | 520 | 520 | 520 | 1,000 |
1998/03/30 | 550 | 550 | 550 | 550 | 1,000 |
1998/03/25 | 530 | 570 | 530 | 570 | 7,000 |
1998/03/24 | 530 | 530 | 530 | 530 | 1,000 |
1998/03/20 | 530 | 530 | 530 | 530 | 3,000 |
1998/03/17 | 600 | 600 | 600 | 600 | 2,000 |
1998/03/16 | 600 | 600 | 600 | 600 | 6,000 |
1998/03/02 | 625 | 625 | 625 | 625 | 2,000 |
1998/02/27 | 610 | 635 | 610 | 635 | 3,000 |
1998/02/26 | 586 | 595 | 586 | 595 | 2,000 |
1998/02/25 | 570 | 575 | 570 | 575 | 2,000 |
1998/02/24 | 530 | 530 | 530 | 530 | 3,000 |
1998/02/18 | 610 | 610 | 610 | 610 | 1,000 |
1998/02/17 | 590 | 590 | 590 | 590 | 1,000 |
1998/02/16 | 550 | 570 | 550 | 570 | 5,000 |
1998/02/05 | 525 | 525 | 525 | 525 | 3,000 |
1998/01/29 | 631 | 631 | 631 | 631 | 2,000 |
1998/01/28 | 600 | 611 | 600 | 611 | 3,000 |
1998/01/27 | 551 | 569 | 551 | 569 | 2,000 |
1998/01/26 | 530 | 530 | 530 | 530 | 2,000 |
1998/01/22 | 476 | 476 | 476 | 476 | 2,000 |
1998/01/20 | 471 | 471 | 471 | 471 | 1,000 |
1998/01/19 | 470 | 470 | 470 | 470 | 5,000 |
1998/01/16 | 470 | 470 | 470 | 470 | 5,000 |
1998/01/13 | 480 | 480 | 480 | 480 | 3,000 |
1998/01/12 | 480 | 480 | 480 | 480 | 1,000 |