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 |
---|---|---|---|---|---|
2001/12/26 | 224 | 224 | 224 | 224 | 3,000 |
2001/12/25 | 235 | 235 | 235 | 235 | 14,000 |
2001/12/21 | 183 | 185 | 183 | 185 | 2,000 |
2001/12/20 | 185 | 185 | 181 | 181 | 3,000 |
2001/12/19 | 190 | 190 | 190 | 190 | 1,000 |
2001/12/18 | 195 | 195 | 195 | 195 | 1,000 |
2001/12/17 | 205 | 205 | 205 | 205 | 11,000 |
2001/12/14 | 200 | 205 | 200 | 205 | 3,000 |
2001/12/11 | 194 | 195 | 190 | 190 | 6,000 |
2001/12/10 | 194 | 194 | 194 | 194 | 1,000 |
2001/12/07 | 187 | 189 | 187 | 189 | 5,000 |
2001/12/06 | 217 | 217 | 217 | 217 | 1,000 |
2001/12/04 | 219 | 219 | 219 | 219 | 1,000 |
2001/12/03 | 221 | 221 | 221 | 221 | 1,000 |
2001/11/30 | 226 | 226 | 226 | 226 | 38,000 |
2001/11/29 | 180 | 180 | 176 | 176 | 5,000 |
2001/11/28 | 190 | 190 | 181 | 181 | 4,000 |
2001/11/26 | 199 | 199 | 191 | 191 | 5,000 |
2001/11/22 | 200 | 200 | 190 | 190 | 17,000 |
2001/11/21 | 200 | 200 | 200 | 200 | 5,000 |
2001/11/20 | 200 | 200 | 200 | 200 | 1,000 |
2001/11/19 | 186 | 200 | 185 | 200 | 6,000 |
2001/11/16 | 194 | 194 | 185 | 185 | 7,000 |
2001/11/15 | 211 | 211 | 205 | 209 | 14,000 |
2001/11/14 | 220 | 220 | 215 | 215 | 3,000 |
2001/11/13 | 230 | 230 | 222 | 222 | 3,000 |
2001/11/09 | 230 | 230 | 230 | 230 | 6,000 |
2001/10/26 | 250 | 250 | 250 | 250 | 3,000 |
2001/10/25 | 250 | 250 | 250 | 250 | 12,000 |
2001/10/24 | 239 | 239 | 238 | 238 | 2,000 |
2001/10/23 | 246 | 246 | 235 | 235 | 5,000 |
2001/10/17 | 249 | 249 | 249 | 249 | 2,000 |
2001/10/16 | 249 | 249 | 249 | 249 | 1,000 |
2001/10/15 | 250 | 250 | 250 | 250 | 10,000 |
2001/10/12 | 256 | 256 | 254 | 255 | 5,000 |
2001/10/11 | 256 | 256 | 254 | 254 | 3,000 |
2001/10/10 | 253 | 253 | 253 | 253 | 1,000 |
2001/10/03 | 251 | 251 | 251 | 251 | 1,000 |
2001/10/02 | 250 | 250 | 250 | 250 | 1,000 |
2001/09/28 | 260 | 260 | 250 | 250 | 4,000 |
2001/09/26 | 268 | 268 | 260 | 260 | 3,000 |
2001/09/25 | 255 | 255 | 255 | 255 | 13,000 |
2001/09/20 | 256 | 256 | 255 | 255 | 2,000 |
2001/09/18 | 261 | 261 | 255 | 255 | 9,000 |
2001/09/17 | 276 | 276 | 276 | 276 | 10,000 |
2001/09/14 | 281 | 281 | 281 | 281 | 3,000 |
2001/09/11 | 280 | 280 | 280 | 280 | 1,000 |
2001/09/05 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/27 | 289 | 289 | 289 | 289 | 1,000 |
2001/08/24 | 290 | 290 | 287 | 287 | 11,000 |
2001/08/23 | 262 | 275 | 262 | 275 | 4,000 |
2001/08/22 | 271 | 271 | 267 | 267 | 2,000 |
2001/08/21 | 266 | 266 | 266 | 266 | 1,000 |
2001/08/17 | 266 | 266 | 266 | 266 | 1,000 |
2001/08/16 | 271 | 271 | 265 | 265 | 4,000 |
2001/08/15 | 276 | 276 | 276 | 276 | 12,000 |
2001/08/14 | 271 | 271 | 270 | 271 | 9,000 |
2001/08/10 | 273 | 273 | 270 | 270 | 4,000 |
2001/08/08 | 272 | 272 | 271 | 271 | 5,000 |
2001/08/07 | 272 | 272 | 272 | 272 | 1,000 |
2001/08/03 | 280 | 280 | 280 | 280 | 2,000 |
2001/08/02 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/01 | 285 | 285 | 280 | 280 | 5,000 |
2001/07/31 | 280 | 280 | 280 | 280 | 1,000 |
2001/07/26 | 294 | 294 | 284 | 292 | 3,000 |
2001/07/25 | 290 | 295 | 290 | 295 | 15,000 |
2001/07/24 | 290 | 290 | 290 | 290 | 1,000 |
2001/07/16 | 291 | 291 | 290 | 290 | 9,000 |
2001/07/13 | 291 | 291 | 291 | 291 | 2,000 |
2001/07/12 | 290 | 290 | 290 | 290 | 2,000 |
2001/07/11 | 290 | 290 | 290 | 290 | 2,000 |
2001/07/09 | 290 | 290 | 290 | 290 | 1,000 |
2001/07/05 | 290 | 295 | 290 | 295 | 4,000 |
2001/07/04 | 290 | 290 | 290 | 290 | 2,000 |
2001/07/03 | 291 | 291 | 291 | 291 | 1,000 |
2001/07/02 | 300 | 300 | 300 | 300 | 2,000 |
2001/06/29 | 290 | 290 | 290 | 290 | 40,000 |
2001/06/28 | 291 | 291 | 291 | 291 | 5,000 |
2001/06/27 | 291 | 291 | 291 | 291 | 3,000 |
2001/06/26 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/25 | 300 | 300 | 300 | 300 | 10,000 |
2001/06/22 | 300 | 300 | 300 | 300 | 3,000 |
2001/06/21 | 288 | 288 | 288 | 288 | 4,000 |
2001/06/20 | 283 | 287 | 283 | 286 | 3,000 |
2001/06/15 | 303 | 303 | 303 | 303 | 14,000 |
2001/06/13 | 305 | 305 | 302 | 302 | 4,000 |
2001/06/12 | 303 | 304 | 303 | 304 | 2,000 |
2001/06/11 | 302 | 302 | 302 | 302 | 2,000 |
2001/06/06 | 302 | 302 | 302 | 302 | 3,000 |
2001/06/05 | 303 | 303 | 303 | 303 | 2,000 |
2001/06/04 | 313 | 313 | 303 | 303 | 3,000 |
2001/06/01 | 303 | 303 | 303 | 303 | 2,000 |
2001/05/30 | 311 | 311 | 301 | 301 | 8,000 |
2001/05/29 | 310 | 310 | 310 | 310 | 3,000 |
2001/05/28 | 315 | 315 | 310 | 310 | 5,000 |
2001/05/25 | 316 | 316 | 316 | 316 | 11,000 |
2001/05/24 | 315 | 316 | 315 | 316 | 2,000 |
2001/05/23 | 311 | 311 | 311 | 311 | 2,000 |
2001/05/22 | 320 | 320 | 320 | 320 | 1,000 |
2001/05/21 | 315 | 315 | 315 | 315 | 13,000 |
2001/05/18 | 315 | 320 | 315 | 320 | 5,000 |
2001/05/17 | 320 | 320 | 315 | 315 | 6,000 |
2001/05/16 | 315 | 320 | 315 | 320 | 10,000 |
2001/05/15 | 315 | 315 | 315 | 315 | 9,000 |
2001/05/14 | 314 | 314 | 310 | 310 | 7,000 |
2001/05/10 | 311 | 311 | 306 | 306 | 4,000 |
2001/05/09 | 311 | 311 | 311 | 311 | 2,000 |
2001/05/08 | 320 | 320 | 319 | 319 | 7,000 |
2001/05/07 | 311 | 317 | 311 | 317 | 5,000 |
2001/05/01 | 305 | 305 | 305 | 305 | 1,000 |
2001/04/27 | 306 | 314 | 305 | 314 | 4,000 |
2001/04/26 | 312 | 312 | 305 | 305 | 4,000 |
2001/04/25 | 317 | 317 | 317 | 317 | 9,000 |
2001/04/24 | 305 | 306 | 302 | 302 | 8,000 |
2001/04/23 | 310 | 310 | 300 | 308 | 13,000 |
2001/04/19 | 315 | 315 | 315 | 315 | 1,000 |
2001/04/17 | 311 | 311 | 311 | 311 | 3,000 |
2001/04/16 | 332 | 335 | 329 | 335 | 10,000 |
2001/04/13 | 316 | 325 | 316 | 325 | 2,000 |
2001/04/11 | 308 | 310 | 308 | 310 | 2,000 |
2001/04/10 | 306 | 306 | 304 | 304 | 5,000 |
2001/04/09 | 304 | 304 | 304 | 304 | 2,000 |
2001/04/06 | 313 | 313 | 302 | 302 | 4,000 |
2001/04/05 | 313 | 313 | 312 | 312 | 5,000 |
2001/04/04 | 315 | 315 | 312 | 312 | 3,000 |
2001/04/02 | 325 | 325 | 325 | 325 | 1,000 |
2001/03/28 | 336 | 336 | 336 | 336 | 1,000 |
2001/03/27 | 338 | 338 | 338 | 338 | 1,000 |
2001/03/26 | 344 | 344 | 340 | 340 | 3,000 |
2001/03/23 | 325 | 325 | 325 | 325 | 10,000 |
2001/03/22 | 320 | 326 | 320 | 326 | 3,000 |
2001/03/21 | 307 | 307 | 307 | 307 | 1,000 |
2001/03/16 | 312 | 327 | 312 | 327 | 2,000 |
2001/03/15 | 339 | 339 | 339 | 339 | 9,000 |
2001/03/14 | 314 | 314 | 314 | 314 | 1,000 |
2001/03/13 | 316 | 316 | 313 | 313 | 2,000 |
2001/03/09 | 311 | 311 | 311 | 311 | 1,000 |
2001/03/01 | 329 | 329 | 329 | 329 | 3,000 |
2001/02/27 | 319 | 319 | 319 | 319 | 1,000 |
2001/02/26 | 315 | 315 | 310 | 310 | 3,000 |
2001/02/23 | 315 | 315 | 308 | 308 | 15,000 |
2001/02/22 | 311 | 320 | 311 | 320 | 4,000 |
2001/02/21 | 308 | 308 | 301 | 301 | 8,000 |
2001/02/20 | 310 | 310 | 310 | 310 | 9,000 |
2001/02/19 | 310 | 311 | 310 | 311 | 3,000 |
2001/02/16 | 310 | 310 | 310 | 310 | 5,000 |
2001/02/15 | 320 | 320 | 310 | 310 | 17,000 |
2001/02/13 | 317 | 317 | 314 | 314 | 10,000 |
2001/02/09 | 316 | 316 | 314 | 314 | 13,000 |
2001/02/08 | 314 | 314 | 314 | 314 | 1,000 |
2001/02/07 | 326 | 326 | 311 | 311 | 6,000 |
2001/02/06 | 326 | 341 | 326 | 341 | 3,000 |
2001/02/05 | 351 | 351 | 350 | 350 | 4,000 |
2001/02/01 | 350 | 350 | 350 | 350 | 1,000 |
2001/01/31 | 350 | 350 | 350 | 350 | 3,000 |
2001/01/26 | 362 | 362 | 351 | 351 | 3,000 |
2001/01/25 | 365 | 365 | 350 | 350 | 11,000 |
2001/01/24 | 350 | 350 | 350 | 350 | 1,000 |
2001/01/23 | 365 | 365 | 365 | 365 | 1,000 |
2001/01/19 | 360 | 360 | 350 | 350 | 2,000 |
2001/01/18 | 360 | 360 | 360 | 360 | 2,000 |
2001/01/17 | 360 | 360 | 360 | 360 | 1,000 |
2001/01/15 | 360 | 360 | 360 | 360 | 10,000 |
2001/01/12 | 352 | 352 | 350 | 350 | 2,000 |
2001/01/11 | 355 | 355 | 353 | 353 | 2,000 |
2001/01/10 | 359 | 359 | 355 | 355 | 3,000 |
2001/01/09 | 361 | 361 | 361 | 361 | 1,000 |
2001/01/05 | 361 | 361 | 361 | 361 | 1,000 |
2001/01/04 | 361 | 361 | 361 | 361 | 1,000 |