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 |
---|---|---|---|---|---|
2002/12/27 | 120 | 120 | 115 | 119 | 5,000 |
2002/12/26 | 130 | 130 | 120 | 120 | 5,000 |
2002/12/25 | 125 | 125 | 111 | 111 | 26,000 |
2002/12/24 | 125 | 125 | 120 | 120 | 14,000 |
2002/12/20 | 123 | 126 | 123 | 125 | 5,000 |
2002/12/19 | 130 | 130 | 118 | 120 | 21,000 |
2002/12/18 | 132 | 132 | 132 | 132 | 2,000 |
2002/12/17 | 135 | 135 | 131 | 131 | 9,000 |
2002/12/16 | 149 | 149 | 140 | 145 | 15,000 |
2002/12/13 | 151 | 153 | 151 | 151 | 10,000 |
2002/12/12 | 150 | 151 | 150 | 151 | 4,000 |
2002/12/11 | 152 | 152 | 151 | 151 | 3,000 |
2002/12/10 | 160 | 160 | 152 | 152 | 7,000 |
2002/12/06 | 165 | 165 | 165 | 165 | 36,000 |
2002/12/05 | 161 | 161 | 161 | 161 | 2,000 |
2002/12/04 | 165 | 165 | 165 | 165 | 3,000 |
2002/12/03 | 161 | 165 | 161 | 165 | 3,000 |
2002/12/02 | 165 | 165 | 161 | 161 | 6,000 |
2002/11/29 | 165 | 165 | 165 | 165 | 2,000 |
2002/11/28 | 165 | 165 | 165 | 165 | 3,000 |
2002/11/27 | 170 | 170 | 165 | 165 | 5,000 |
2002/11/26 | 175 | 175 | 175 | 175 | 2,000 |
2002/11/25 | 176 | 176 | 176 | 176 | 11,000 |
2002/11/22 | 161 | 164 | 161 | 164 | 3,000 |
2002/11/21 | 152 | 160 | 152 | 160 | 7,000 |
2002/11/20 | 150 | 151 | 150 | 150 | 5,000 |
2002/11/15 | 165 | 165 | 160 | 160 | 13,000 |
2002/11/14 | 177 | 177 | 166 | 166 | 10,000 |
2002/11/13 | 180 | 180 | 180 | 180 | 3,000 |
2002/11/12 | 184 | 184 | 184 | 184 | 1,000 |
2002/10/30 | 170 | 193 | 170 | 193 | 4,000 |
2002/10/28 | 198 | 198 | 198 | 198 | 2,000 |
2002/10/25 | 169 | 169 | 166 | 168 | 17,000 |
2002/10/24 | 170 | 170 | 170 | 170 | 4,000 |
2002/10/23 | 166 | 166 | 166 | 166 | 2,000 |
2002/10/22 | 170 | 170 | 170 | 170 | 2,000 |
2002/10/21 | 167 | 167 | 165 | 165 | 3,000 |
2002/10/18 | 162 | 167 | 162 | 167 | 3,000 |
2002/10/15 | 160 | 160 | 160 | 160 | 19,000 |
2002/10/11 | 158 | 160 | 156 | 160 | 11,000 |
2002/10/10 | 170 | 170 | 148 | 148 | 11,000 |
2002/10/08 | 181 | 181 | 181 | 181 | 1,000 |
2002/10/03 | 185 | 185 | 185 | 185 | 1,000 |
2002/10/02 | 185 | 185 | 185 | 185 | 5,000 |
2002/09/30 | 200 | 200 | 200 | 200 | 3,000 |
2002/09/27 | 200 | 200 | 185 | 186 | 3,000 |
2002/09/26 | 205 | 205 | 205 | 205 | 2,000 |
2002/09/25 | 205 | 205 | 205 | 205 | 11,000 |
2002/09/24 | 202 | 202 | 202 | 202 | 1,000 |
2002/09/20 | 200 | 200 | 200 | 200 | 2,000 |
2002/09/19 | 205 | 205 | 200 | 200 | 5,000 |
2002/09/18 | 210 | 210 | 210 | 210 | 1,000 |
2002/09/17 | 213 | 213 | 213 | 213 | 10,000 |
2002/09/13 | 209 | 210 | 209 | 210 | 4,000 |
2002/09/12 | 205 | 205 | 205 | 205 | 3,000 |
2002/09/10 | 201 | 201 | 200 | 200 | 2,000 |
2002/09/06 | 200 | 200 | 200 | 200 | 5,000 |
2002/09/02 | 220 | 220 | 220 | 220 | 3,000 |
2002/08/29 | 211 | 211 | 211 | 211 | 2,000 |
2002/08/28 | 220 | 220 | 220 | 220 | 2,000 |
2002/08/26 | 240 | 240 | 220 | 220 | 3,000 |
2002/08/23 | 231 | 231 | 230 | 230 | 11,000 |
2002/08/22 | 230 | 230 | 227 | 230 | 6,000 |
2002/08/19 | 220 | 220 | 220 | 220 | 2,000 |
2002/08/15 | 244 | 244 | 244 | 244 | 8,000 |
2002/08/14 | 230 | 230 | 229 | 229 | 5,000 |
2002/08/09 | 240 | 240 | 240 | 240 | 1,000 |
2002/07/26 | 253 | 253 | 253 | 253 | 1,000 |
2002/07/25 | 260 | 260 | 260 | 260 | 8,000 |
2002/07/23 | 239 | 239 | 239 | 239 | 1,000 |
2002/07/22 | 223 | 223 | 223 | 223 | 1,000 |
2002/07/16 | 240 | 240 | 240 | 240 | 2,000 |
2002/07/15 | 260 | 260 | 260 | 260 | 8,000 |
2002/07/08 | 251 | 251 | 251 | 251 | 2,000 |
2002/07/05 | 240 | 250 | 240 | 250 | 27,000 |
2002/07/04 | 215 | 215 | 215 | 215 | 1,000 |
2002/07/03 | 215 | 215 | 215 | 215 | 1,000 |
2002/06/27 | 213 | 220 | 212 | 220 | 6,000 |
2002/06/26 | 219 | 219 | 219 | 219 | 2,000 |
2002/06/25 | 215 | 215 | 215 | 215 | 9,000 |
2002/06/24 | 219 | 219 | 210 | 210 | 3,000 |
2002/06/17 | 220 | 220 | 220 | 220 | 8,000 |
2002/06/14 | 218 | 221 | 218 | 221 | 3,000 |
2002/06/13 | 219 | 219 | 219 | 219 | 1,000 |
2002/06/10 | 221 | 221 | 221 | 221 | 5,000 |
2002/06/07 | 221 | 221 | 221 | 221 | 1,000 |
2002/06/04 | 220 | 221 | 220 | 221 | 2,000 |
2002/06/03 | 223 | 223 | 223 | 223 | 1,000 |
2002/05/28 | 223 | 223 | 223 | 223 | 1,000 |
2002/05/27 | 224 | 224 | 224 | 224 | 7,000 |
2002/05/24 | 224 | 224 | 224 | 224 | 14,000 |
2002/05/23 | 225 | 225 | 224 | 224 | 9,000 |
2002/05/22 | 229 | 229 | 224 | 224 | 3,000 |
2002/05/21 | 228 | 228 | 221 | 221 | 2,000 |
2002/05/15 | 230 | 230 | 230 | 230 | 10,000 |
2002/05/14 | 220 | 220 | 220 | 220 | 5,000 |
2002/05/13 | 220 | 220 | 220 | 220 | 2,000 |
2002/05/10 | 225 | 225 | 225 | 225 | 2,000 |
2002/05/02 | 220 | 220 | 220 | 220 | 1,000 |
2002/05/01 | 230 | 230 | 230 | 230 | 1,000 |
2002/04/26 | 227 | 227 | 226 | 226 | 2,000 |
2002/04/25 | 225 | 225 | 222 | 222 | 11,000 |
2002/04/24 | 229 | 230 | 229 | 230 | 2,000 |
2002/04/23 | 228 | 228 | 228 | 228 | 6,000 |
2002/04/22 | 226 | 226 | 226 | 226 | 1,000 |
2002/04/15 | 228 | 228 | 228 | 228 | 10,000 |
2002/04/12 | 219 | 221 | 219 | 221 | 2,000 |
2002/04/11 | 218 | 218 | 218 | 218 | 1,000 |
2002/04/09 | 220 | 220 | 217 | 217 | 4,000 |
2002/04/08 | 220 | 220 | 220 | 220 | 2,000 |
2002/04/03 | 214 | 214 | 214 | 214 | 1,000 |
2002/04/02 | 217 | 217 | 212 | 212 | 3,000 |
2002/03/27 | 222 | 222 | 222 | 222 | 1,000 |
2002/03/26 | 222 | 222 | 222 | 222 | 3,000 |
2002/03/25 | 220 | 220 | 215 | 215 | 19,000 |
2002/03/22 | 238 | 238 | 238 | 238 | 2,000 |
2002/03/19 | 220 | 245 | 220 | 245 | 2,000 |
2002/03/15 | 220 | 220 | 220 | 220 | 11,000 |
2002/03/14 | 221 | 221 | 221 | 221 | 2,000 |
2002/03/13 | 224 | 224 | 221 | 221 | 25,000 |
2002/03/12 | 221 | 221 | 221 | 221 | 9,000 |
2002/03/11 | 220 | 230 | 220 | 230 | 7,000 |
2002/03/08 | 214 | 221 | 211 | 211 | 8,000 |
2002/03/06 | 214 | 214 | 214 | 214 | 2,000 |
2002/03/05 | 212 | 212 | 212 | 212 | 1,000 |
2002/03/04 | 210 | 210 | 210 | 210 | 1,000 |
2002/02/28 | 221 | 221 | 221 | 221 | 1,000 |
2002/02/26 | 221 | 221 | 221 | 221 | 2,000 |
2002/02/25 | 221 | 221 | 220 | 221 | 14,000 |
2002/02/22 | 233 | 233 | 232 | 232 | 4,000 |
2002/02/21 | 221 | 221 | 221 | 221 | 2,000 |
2002/02/20 | 218 | 218 | 218 | 218 | 1,000 |
2002/02/15 | 239 | 239 | 237 | 237 | 10,000 |
2002/02/14 | 214 | 214 | 214 | 214 | 1,000 |
2002/02/13 | 203 | 210 | 203 | 210 | 2,000 |
2002/02/12 | 208 | 208 | 208 | 208 | 1,000 |
2002/02/07 | 209 | 209 | 205 | 205 | 5,000 |
2002/02/05 | 205 | 205 | 205 | 205 | 1,000 |
2002/01/29 | 220 | 220 | 220 | 220 | 1,000 |
2002/01/28 | 240 | 240 | 220 | 220 | 3,000 |
2002/01/25 | 240 | 240 | 240 | 240 | 12,000 |
2002/01/24 | 221 | 221 | 221 | 221 | 2,000 |
2002/01/23 | 216 | 216 | 216 | 216 | 2,000 |
2002/01/22 | 239 | 239 | 239 | 239 | 3,000 |
2002/01/16 | 204 | 204 | 204 | 204 | 1,000 |
2002/01/15 | 248 | 248 | 248 | 248 | 10,000 |
2002/01/10 | 202 | 202 | 200 | 200 | 6,000 |
2002/01/09 | 196 | 196 | 196 | 196 | 1,000 |
2002/01/08 | 191 | 191 | 191 | 191 | 1,000 |