日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 700 700 700 700 2,000
1999/12/29 690 690 690 690 2,000
1999/12/28 720 720 690 690 4,000
1999/12/27 720 721 720 720 10,000
1999/12/24 699 720 699 720 15,000
1999/12/22 700 700 671 671 12,000
1999/12/21 686 686 671 671 5,000
1999/12/20 689 689 685 686 6,000
1999/12/17 710 710 699 699 3,000
1999/12/16 710 710 710 710 1,000
1999/12/15 720 720 720 720 4,000
1999/12/14 720 720 720 720 1,000
1999/12/13 686 686 686 686 2,000
1999/12/10 686 686 686 686 8,000
1999/12/06 700 700 680 680 7,000
1999/12/03 700 746 686 686 17,000
1999/12/02 670 670 670 670 1,000
1999/12/01 700 700 700 700 6,000
1999/11/30 700 700 700 700 2,000
1999/11/29 739 739 700 700 2,000
1999/11/25 730 749 730 749 6,000
1999/11/24 739 739 720 720 5,000
1999/11/22 750 750 710 710 3,000
1999/11/19 721 741 721 741 6,000
1999/11/18 720 720 720 720 3,000
1999/11/17 720 720 720 720 7,000
1999/11/16 690 690 690 690 1,000
1999/11/15 700 720 690 690 15,000
1999/11/11 710 710 710 710 8,000
1999/11/10 709 710 709 710 6,000
1999/11/09 710 710 710 710 1,000
1999/11/08 719 719 710 710 5,000
1999/11/05 699 720 699 720 6,000
1999/11/04 651 655 651 655 2,000
1999/11/01 701 701 701 701 1,000
1999/10/29 661 661 661 661 1,000
1999/10/28 690 690 650 650 2,000
1999/10/27 700 700 690 690 5,000
1999/10/26 720 720 720 720 1,000
1999/10/25 700 730 700 720 9,000
1999/10/22 699 699 699 699 1,000
1999/10/21 700 700 700 700 3,000
1999/10/20 710 710 700 700 3,000
1999/10/19 690 700 690 700 3,000
1999/10/18 701 701 690 690 5,000
1999/10/15 760 780 760 780 7,000
1999/10/14 720 730 720 730 2,000
1999/10/13 710 710 710 710 1,000
1999/10/12 700 710 700 710 3,000
1999/10/08 780 780 770 770 4,000
1999/10/07 780 780 780 780 2,000
1999/10/05 820 820 800 800 3,000
1999/10/04 820 820 795 795 20,000
1999/10/01 810 837 810 820 65,000
1999/09/30 680 750 680 740 17,000
1999/09/29 700 700 670 670 3,000
1999/09/28 670 670 670 670 1,000
1999/09/27 700 700 640 640 2,000
1999/09/24 710 730 710 720 6,000
1999/09/22 705 710 701 710 3,000
1999/09/21 690 720 690 705 6,000
1999/09/20 682 682 682 682 3,000
1999/09/16 701 701 699 700 8,000
1999/09/14 700 710 700 700 7,000
1999/09/13 671 700 671 700 8,000
1999/09/10 690 690 660 660 3,000
1999/09/09 667 667 651 651 6,000
1999/09/08 678 680 666 666 9,000
1999/09/07 650 660 650 660 5,000
1999/09/06 685 685 636 636 4,000
1999/09/03 655 662 652 655 6,000
1999/09/02 642 642 641 642 3,000
1999/09/01 680 680 632 632 2,000
1999/08/27 698 698 698 698 1,000
1999/08/26 698 699 698 699 3,000
1999/08/25 700 700 699 699 6,000
1999/08/24 700 700 630 632 3,000
1999/08/23 689 689 689 689 4,000
1999/08/17 728 728 728 728 1,000
1999/08/16 695 700 695 700 6,000
1999/08/11 621 621 621 621 1,000
1999/08/09 620 620 620 620 1,000
1999/08/06 690 690 630 630 3,000
1999/08/05 700 700 695 700 5,000
1999/08/04 700 700 700 700 2,000
1999/08/03 700 700 700 700 3,000
1999/08/02 650 650 650 650 1,000
1999/07/30 680 680 680 680 1,000
1999/07/29 680 680 680 680 1,000
1999/07/28 670 670 670 670 1,000
1999/07/27 700 700 700 700 1,000
1999/07/26 754 754 754 754 2,000
1999/07/23 755 755 755 755 11,000
1999/07/22 744 744 744 744 1,000
1999/07/16 755 755 754 754 3,000
1999/07/15 755 755 750 755 8,000
1999/07/14 700 700 700 700 3,000
1999/07/13 769 769 748 748 2,000
1999/07/12 749 749 749 749 1,000
1999/07/09 760 760 749 749 4,000
1999/07/08 800 800 755 761 10,000
1999/07/07 770 799 770 799 13,000
1999/07/06 789 789 789 789 1,000
1999/07/05 780 790 775 790 8,000
1999/07/02 760 780 760 771 11,000
1999/07/01 730 730 730 730 4,000
1999/06/30 710 730 700 730 7,000
1999/06/29 710 710 710 710 3,000
1999/06/28 710 710 710 710 4,000
1999/06/25 661 720 661 680 27,000
1999/06/24 661 661 661 661 2,000
1999/06/23 660 680 660 680 7,000
1999/06/22 658 658 650 650 2,000
1999/06/21 648 649 647 649 7,000
1999/06/18 603 613 603 613 4,000
1999/06/17 680 680 680 680 2,000
1999/06/15 660 687 660 687 6,000
1999/06/14 587 587 587 587 1,000
1999/06/11 581 586 581 586 3,000
1999/06/07 572 572 572 572 2,000
1999/06/04 561 561 561 561 2,000
1999/06/02 600 600 600 600 1,000
1999/06/01 600 600 600 600 3,000
1999/05/28 629 629 629 629 1,000
1999/05/26 630 630 630 630 1,000
1999/05/25 650 650 650 650 5,000
1999/05/24 620 650 620 650 2,000
1999/05/19 610 610 610 610 1,000
1999/05/18 610 610 610 610 1,000
1999/05/17 631 675 631 670 9,000
1999/05/14 642 650 640 641 16,000
1999/05/13 630 640 630 640 4,000
1999/05/10 640 640 640 640 2,000
1999/05/06 650 650 650 650 1,000
1999/04/30 560 650 560 650 10,000
1999/04/28 610 610 610 610 1,000
1999/04/27 629 630 620 620 4,000
1999/04/26 630 630 630 630 1,000
1999/04/23 590 660 590 630 10,000
1999/04/22 600 600 600 600 3,000
1999/04/21 572 572 572 572 3,000
1999/04/20 572 572 572 572 3,000
1999/04/19 585 585 580 580 6,000
1999/04/16 570 570 570 570 1,000
1999/04/15 628 635 620 620 7,000
1999/04/14 600 600 600 600 2,000
1999/04/13 600 600 600 600 3,000
1999/04/12 610 610 600 600 3,000
1999/04/09 600 610 600 610 5,000
1999/04/08 601 602 600 600 8,000
1999/04/07 601 601 601 601 3,000
1999/04/06 601 601 601 601 1,000
1999/04/05 601 601 601 601 2,000
1999/04/02 531 540 521 521 6,000
1999/04/01 540 540 540 540 1,000
1999/03/31 540 540 540 540 1,000
1999/03/29 550 550 550 550 1,000
1999/03/26 560 560 560 560 1,000
1999/03/25 520 560 520 560 10,000
1999/03/24 515 515 510 510 3,000
1999/03/23 518 519 505 519 9,000
1999/03/19 484 484 476 476 3,000
1999/03/18 509 509 509 509 1,000
1999/03/17 509 509 509 509 1,000
1999/03/16 510 513 510 513 2,000
1999/03/15 487 515 487 515 10,000
1999/03/11 487 490 487 487 3,000
1999/03/10 486 486 486 486 1,000
1999/03/09 485 485 485 485 1,000
1999/03/08 509 510 509 510 2,000
1999/03/04 475 475 475 475 1,000
1999/03/03 509 510 509 510 2,000
1999/02/26 510 510 500 509 4,000
1999/02/25 492 500 492 500 8,000
1999/02/24 457 457 457 457 4,000
1999/02/23 487 487 487 487 1,000
1999/02/22 457 457 452 452 5,000
1999/02/19 455 455 455 455 1,000
1999/02/18 470 470 470 470 1,000
1999/02/17 470 470 470 470 1,000
1999/02/16 509 510 490 490 4,000
1999/02/15 500 510 500 510 6,000
1999/02/09 490 490 490 490 1,000
1999/01/26 520 520 520 520 3,000
1999/01/25 508 520 507 520 5,000
1999/01/22 508 508 508 508 4,000
1999/01/20 469 469 469 469 2,000
1999/01/19 518 520 518 519 5,000
1999/01/18 505 520 505 520 3,000
1999/01/14 500 500 500 500 23,000
1999/01/13 500 500 500 500 1,000
1999/01/12 500 500 500 500 7,000
1999/01/07 520 520 519 520 3,000
1999/01/06 510 511 509 511 11,000

このページの先頭へ