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 |
---|---|---|---|---|---|
2000/12/26 | 379 | 379 | 359 | 360 | 4,000 |
2000/12/25 | 384 | 384 | 384 | 384 | 9,000 |
2000/12/22 | 360 | 360 | 356 | 356 | 2,000 |
2000/12/20 | 360 | 360 | 355 | 355 | 4,000 |
2000/12/19 | 365 | 365 | 360 | 360 | 4,000 |
2000/12/15 | 385 | 385 | 385 | 385 | 9,000 |
2000/12/14 | 371 | 375 | 371 | 375 | 2,000 |
2000/12/13 | 370 | 370 | 370 | 370 | 2,000 |
2000/12/12 | 355 | 355 | 355 | 355 | 1,000 |
2000/11/30 | 391 | 391 | 391 | 391 | 27,000 |
2000/11/27 | 395 | 395 | 390 | 390 | 2,000 |
2000/11/24 | 400 | 400 | 400 | 400 | 9,000 |
2000/11/22 | 380 | 380 | 380 | 380 | 5,000 |
2000/11/20 | 385 | 385 | 375 | 375 | 4,000 |
2000/11/17 | 385 | 385 | 385 | 385 | 2,000 |
2000/11/16 | 381 | 381 | 381 | 381 | 4,000 |
2000/11/15 | 416 | 416 | 416 | 416 | 9,000 |
2000/11/13 | 405 | 405 | 405 | 405 | 3,000 |
2000/11/08 | 375 | 375 | 375 | 375 | 1,000 |
2000/11/06 | 385 | 385 | 370 | 370 | 9,000 |
2000/10/31 | 391 | 391 | 391 | 391 | 2,000 |
2000/10/30 | 391 | 391 | 391 | 391 | 1,000 |
2000/10/26 | 410 | 410 | 385 | 385 | 2,000 |
2000/10/25 | 410 | 410 | 404 | 404 | 11,000 |
2000/10/24 | 409 | 409 | 385 | 385 | 10,000 |
2000/10/23 | 409 | 409 | 409 | 409 | 2,000 |
2000/10/19 | 410 | 410 | 410 | 410 | 1,000 |
2000/10/18 | 410 | 410 | 410 | 410 | 2,000 |
2000/10/16 | 429 | 429 | 429 | 429 | 8,000 |
2000/10/12 | 401 | 401 | 397 | 397 | 4,000 |
2000/10/11 | 415 | 415 | 406 | 406 | 5,000 |
2000/10/10 | 415 | 415 | 411 | 415 | 4,000 |
2000/10/05 | 415 | 415 | 415 | 415 | 3,000 |
2000/10/04 | 410 | 410 | 410 | 410 | 1,000 |
2000/10/03 | 415 | 415 | 415 | 415 | 1,000 |
2000/10/02 | 415 | 415 | 415 | 415 | 3,000 |
2000/09/29 | 410 | 410 | 410 | 410 | 1,000 |
2000/09/28 | 420 | 420 | 420 | 420 | 1,000 |
2000/09/27 | 420 | 420 | 420 | 420 | 2,000 |
2000/09/26 | 440 | 440 | 421 | 421 | 3,000 |
2000/09/25 | 439 | 439 | 420 | 420 | 9,000 |
2000/09/22 | 420 | 420 | 414 | 414 | 7,000 |
2000/09/21 | 420 | 420 | 412 | 420 | 6,000 |
2000/09/20 | 420 | 420 | 417 | 417 | 10,000 |
2000/09/19 | 430 | 430 | 411 | 411 | 8,000 |
2000/09/18 | 435 | 435 | 420 | 425 | 17,000 |
2000/09/14 | 420 | 430 | 420 | 430 | 8,000 |
2000/09/13 | 416 | 416 | 416 | 416 | 2,000 |
2000/09/12 | 432 | 432 | 431 | 431 | 6,000 |
2000/09/11 | 435 | 435 | 430 | 430 | 6,000 |
2000/09/08 | 435 | 435 | 434 | 434 | 4,000 |
2000/09/07 | 441 | 441 | 430 | 430 | 27,000 |
2000/09/06 | 460 | 460 | 455 | 460 | 6,000 |
2000/09/05 | 460 | 462 | 460 | 462 | 2,000 |
2000/09/04 | 465 | 465 | 460 | 460 | 3,000 |
2000/09/01 | 461 | 464 | 461 | 464 | 2,000 |
2000/08/31 | 480 | 480 | 455 | 455 | 4,000 |
2000/08/30 | 485 | 485 | 485 | 485 | 1,000 |
2000/08/28 | 496 | 496 | 480 | 480 | 4,000 |
2000/08/25 | 500 | 500 | 475 | 476 | 10,000 |
2000/08/23 | 481 | 481 | 480 | 480 | 2,000 |
2000/08/22 | 499 | 499 | 476 | 476 | 3,000 |
2000/08/21 | 480 | 480 | 480 | 480 | 1,000 |
2000/08/18 | 490 | 490 | 490 | 490 | 1,000 |
2000/08/16 | 482 | 482 | 482 | 482 | 1,000 |
2000/08/15 | 510 | 510 | 510 | 510 | 7,000 |
2000/08/09 | 475 | 475 | 475 | 475 | 1,000 |
2000/08/08 | 486 | 486 | 486 | 486 | 1,000 |
2000/08/03 | 490 | 500 | 490 | 491 | 5,000 |
2000/08/02 | 484 | 484 | 484 | 484 | 1,000 |
2000/08/01 | 485 | 485 | 484 | 484 | 7,000 |
2000/07/31 | 494 | 494 | 481 | 481 | 3,000 |
2000/07/26 | 519 | 519 | 519 | 519 | 1,000 |
2000/07/25 | 539 | 539 | 502 | 502 | 18,000 |
2000/07/24 | 501 | 510 | 501 | 501 | 9,000 |
2000/07/21 | 500 | 500 | 500 | 500 | 7,000 |
2000/07/19 | 510 | 510 | 510 | 510 | 1,000 |
2000/07/18 | 540 | 540 | 503 | 503 | 7,000 |
2000/07/17 | 551 | 551 | 545 | 545 | 11,000 |
2000/07/14 | 500 | 501 | 500 | 501 | 3,000 |
2000/07/13 | 510 | 515 | 502 | 515 | 11,000 |
2000/07/12 | 501 | 501 | 501 | 501 | 4,000 |
2000/07/11 | 500 | 500 | 500 | 500 | 3,000 |
2000/07/10 | 499 | 500 | 499 | 499 | 3,000 |
2000/07/07 | 503 | 503 | 503 | 503 | 1,000 |
2000/07/05 | 519 | 520 | 500 | 500 | 12,000 |
2000/07/04 | 514 | 520 | 514 | 520 | 4,000 |
2000/07/03 | 520 | 520 | 510 | 510 | 11,000 |
2000/06/30 | 503 | 503 | 493 | 493 | 24,000 |
2000/06/29 | 473 | 473 | 473 | 473 | 2,000 |
2000/06/28 | 470 | 470 | 470 | 470 | 3,000 |
2000/06/26 | 489 | 489 | 489 | 489 | 1,000 |
2000/06/23 | 495 | 495 | 495 | 495 | 7,000 |
2000/06/22 | 475 | 475 | 470 | 470 | 2,000 |
2000/06/20 | 476 | 476 | 476 | 476 | 3,000 |
2000/06/19 | 471 | 471 | 471 | 471 | 2,000 |
2000/06/16 | 485 | 485 | 485 | 485 | 3,000 |
2000/06/15 | 490 | 490 | 485 | 485 | 11,000 |
2000/06/14 | 485 | 485 | 485 | 485 | 1,000 |
2000/06/13 | 480 | 480 | 480 | 480 | 7,000 |
2000/06/12 | 499 | 499 | 494 | 494 | 2,000 |
2000/06/09 | 484 | 484 | 484 | 484 | 3,000 |
2000/06/06 | 499 | 499 | 499 | 499 | 4,000 |
2000/06/05 | 496 | 499 | 496 | 499 | 2,000 |
2000/06/02 | 496 | 496 | 496 | 496 | 2,000 |
2000/06/01 | 461 | 461 | 461 | 461 | 2,000 |
2000/05/31 | 460 | 461 | 460 | 461 | 2,000 |
2000/05/30 | 460 | 460 | 460 | 460 | 4,000 |
2000/05/29 | 460 | 460 | 460 | 460 | 1,000 |
2000/05/26 | 450 | 460 | 450 | 460 | 3,000 |
2000/05/25 | 460 | 471 | 460 | 471 | 11,000 |
2000/05/24 | 434 | 435 | 434 | 435 | 6,000 |
2000/05/23 | 436 | 437 | 435 | 436 | 10,000 |
2000/05/22 | 435 | 435 | 430 | 430 | 10,000 |
2000/05/19 | 484 | 484 | 480 | 480 | 6,000 |
2000/05/18 | 495 | 512 | 485 | 485 | 14,000 |
2000/05/17 | 512 | 512 | 495 | 495 | 9,000 |
2000/05/16 | 518 | 518 | 518 | 518 | 2,000 |
2000/05/15 | 519 | 519 | 519 | 519 | 7,000 |
2000/05/12 | 490 | 490 | 490 | 490 | 3,000 |
2000/05/11 | 486 | 486 | 486 | 486 | 2,000 |
2000/05/10 | 482 | 485 | 480 | 480 | 7,000 |
2000/05/09 | 480 | 530 | 480 | 530 | 6,000 |
2000/05/08 | 481 | 481 | 476 | 476 | 25,000 |
2000/05/02 | 480 | 480 | 478 | 478 | 15,000 |
2000/05/01 | 499 | 499 | 475 | 475 | 10,000 |
2000/04/28 | 481 | 481 | 470 | 470 | 8,000 |
2000/04/27 | 490 | 490 | 480 | 480 | 9,000 |
2000/04/26 | 495 | 500 | 490 | 490 | 19,000 |
2000/04/25 | 495 | 495 | 490 | 495 | 14,000 |
2000/04/24 | 496 | 496 | 490 | 490 | 32,000 |
2000/04/21 | 491 | 491 | 490 | 491 | 10,000 |
2000/04/20 | 520 | 520 | 481 | 491 | 23,000 |
2000/04/19 | 560 | 560 | 520 | 520 | 17,000 |
2000/04/18 | 582 | 582 | 581 | 581 | 6,000 |
2000/04/17 | 630 | 630 | 602 | 602 | 14,000 |
2000/04/13 | 620 | 620 | 620 | 620 | 1,000 |
2000/04/12 | 615 | 620 | 615 | 620 | 2,000 |
2000/04/10 | 621 | 645 | 620 | 645 | 4,000 |
2000/04/06 | 615 | 615 | 610 | 610 | 3,000 |
2000/04/05 | 634 | 634 | 625 | 625 | 7,000 |
2000/04/04 | 634 | 634 | 634 | 634 | 3,000 |
2000/04/03 | 664 | 664 | 633 | 633 | 3,000 |
2000/03/30 | 685 | 685 | 684 | 684 | 2,000 |
2000/03/27 | 692 | 692 | 685 | 685 | 2,000 |
2000/03/24 | 690 | 690 | 690 | 690 | 4,000 |
2000/03/23 | 653 | 673 | 653 | 673 | 2,000 |
2000/03/22 | 658 | 690 | 657 | 690 | 4,000 |
2000/03/21 | 650 | 655 | 650 | 650 | 5,000 |
2000/03/17 | 656 | 662 | 635 | 635 | 14,000 |
2000/03/15 | 710 | 710 | 710 | 710 | 5,000 |
2000/03/14 | 671 | 671 | 653 | 653 | 4,000 |
2000/03/13 | 686 | 686 | 671 | 671 | 6,000 |
2000/03/10 | 690 | 690 | 685 | 685 | 2,000 |
2000/03/09 | 698 | 710 | 698 | 710 | 3,000 |
2000/03/08 | 681 | 681 | 681 | 681 | 1,000 |
2000/03/07 | 661 | 711 | 661 | 711 | 6,000 |
2000/03/06 | 750 | 750 | 750 | 750 | 10,000 |
2000/03/03 | 690 | 690 | 685 | 685 | 4,000 |
2000/03/02 | 704 | 704 | 685 | 690 | 12,000 |
2000/03/01 | 700 | 704 | 685 | 685 | 15,000 |
2000/02/29 | 700 | 700 | 700 | 700 | 2,000 |
2000/02/28 | 714 | 724 | 682 | 682 | 16,000 |
2000/02/25 | 715 | 715 | 713 | 713 | 8,000 |
2000/02/24 | 689 | 690 | 665 | 670 | 8,000 |
2000/02/23 | 689 | 690 | 689 | 690 | 3,000 |
2000/02/22 | 662 | 690 | 660 | 660 | 12,000 |
2000/02/21 | 650 | 665 | 650 | 651 | 17,000 |
2000/02/18 | 650 | 660 | 650 | 650 | 29,000 |
2000/02/17 | 670 | 670 | 645 | 650 | 17,000 |
2000/02/16 | 680 | 680 | 669 | 680 | 18,000 |
2000/02/15 | 786 | 786 | 720 | 720 | 16,000 |
2000/02/14 | 798 | 798 | 755 | 785 | 44,000 |
2000/02/10 | 805 | 805 | 800 | 800 | 15,000 |
2000/02/09 | 800 | 810 | 800 | 805 | 99,000 |
2000/02/08 | 797 | 800 | 787 | 800 | 162,000 |
2000/02/07 | 800 | 800 | 795 | 797 | 24,000 |
2000/02/04 | 800 | 800 | 795 | 795 | 32,000 |
2000/02/03 | 800 | 800 | 800 | 800 | 22,000 |
2000/02/02 | 796 | 800 | 795 | 800 | 14,000 |
2000/02/01 | 800 | 800 | 795 | 795 | 34,000 |
2000/01/31 | 805 | 805 | 796 | 796 | 29,000 |
2000/01/28 | 795 | 800 | 790 | 800 | 46,000 |
2000/01/27 | 751 | 795 | 751 | 792 | 17,000 |
2000/01/26 | 774 | 800 | 751 | 751 | 26,000 |
2000/01/25 | 710 | 797 | 710 | 785 | 35,000 |
2000/01/24 | 701 | 707 | 700 | 707 | 8,000 |
2000/01/21 | 671 | 700 | 671 | 700 | 2,000 |
2000/01/20 | 670 | 670 | 670 | 670 | 1,000 |
2000/01/18 | 699 | 699 | 689 | 690 | 5,000 |
2000/01/17 | 708 | 729 | 708 | 729 | 6,000 |
2000/01/12 | 708 | 708 | 708 | 708 | 2,000 |
2000/01/11 | 690 | 690 | 680 | 690 | 4,000 |
2000/01/07 | 652 | 652 | 652 | 652 | 1,000 |
2000/01/06 | 652 | 652 | 651 | 651 | 4,000 |
2000/01/05 | 709 | 709 | 640 | 641 | 9,000 |
2000/01/04 | 710 | 710 | 710 | 710 | 1,000 |