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 |
|---|---|---|---|---|---|
| 2003/12/29 | 180 | 180 | 180 | 180 | 4,000 |
| 2003/12/26 | 185 | 185 | 180 | 180 | 4,000 |
| 2003/12/25 | 169 | 175 | 169 | 175 | 20,000 |
| 2003/12/24 | 180 | 180 | 169 | 172 | 17,000 |
| 2003/12/22 | 192 | 192 | 182 | 185 | 15,000 |
| 2003/12/19 | 193 | 196 | 190 | 194 | 15,000 |
| 2003/12/18 | 196 | 196 | 195 | 196 | 5,000 |
| 2003/12/17 | 204 | 204 | 200 | 200 | 6,000 |
| 2003/12/16 | 206 | 207 | 205 | 205 | 16,000 |
| 2003/12/15 | 206 | 206 | 206 | 206 | 9,000 |
| 2003/12/12 | 213 | 216 | 212 | 212 | 8,000 |
| 2003/12/11 | 211 | 211 | 211 | 211 | 5,000 |
| 2003/12/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/12/05 | 239 | 239 | 239 | 239 | 22,000 |
| 2003/12/04 | 230 | 231 | 220 | 230 | 6,000 |
| 2003/12/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/12/02 | 230 | 235 | 230 | 230 | 4,000 |
| 2003/12/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/11/28 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/11/27 | 224 | 225 | 223 | 225 | 9,000 |
| 2003/11/26 | 238 | 238 | 223 | 223 | 2,000 |
| 2003/11/25 | 232 | 242 | 232 | 242 | 13,000 |
| 2003/11/21 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/11/19 | 189 | 189 | 189 | 189 | 4,000 |
| 2003/11/18 | 209 | 209 | 209 | 209 | 1,000 |
| 2003/11/17 | 220 | 220 | 215 | 215 | 9,000 |
| 2003/11/14 | 216 | 220 | 216 | 220 | 8,000 |
| 2003/11/13 | 212 | 213 | 212 | 213 | 2,000 |
| 2003/11/12 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/11/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/11/10 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/11/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/11/04 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/10/31 | 214 | 215 | 214 | 215 | 2,000 |
| 2003/10/29 | 209 | 210 | 209 | 210 | 2,000 |
| 2003/10/28 | 219 | 219 | 219 | 219 | 2,000 |
| 2003/10/27 | 239 | 239 | 239 | 239 | 2,000 |
| 2003/10/24 | 235 | 235 | 230 | 230 | 11,000 |
| 2003/10/23 | 245 | 245 | 235 | 235 | 8,000 |
| 2003/10/22 | 246 | 247 | 243 | 247 | 7,000 |
| 2003/10/21 | 245 | 246 | 245 | 246 | 8,000 |
| 2003/10/20 | 241 | 246 | 241 | 246 | 2,000 |
| 2003/10/17 | 220 | 240 | 220 | 240 | 11,000 |
| 2003/10/16 | 217 | 220 | 215 | 220 | 6,000 |
| 2003/10/15 | 215 | 220 | 215 | 220 | 12,000 |
| 2003/10/14 | 210 | 215 | 210 | 210 | 11,000 |
| 2003/10/10 | 207 | 208 | 205 | 208 | 4,000 |
| 2003/10/07 | 208 | 208 | 200 | 205 | 11,000 |
| 2003/10/06 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/10/03 | 206 | 206 | 205 | 205 | 2,000 |
| 2003/10/02 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/10/01 | 208 | 208 | 205 | 208 | 4,000 |
| 2003/09/29 | 206 | 206 | 205 | 205 | 4,000 |
| 2003/09/26 | 217 | 217 | 215 | 215 | 4,000 |
| 2003/09/25 | 217 | 217 | 216 | 216 | 8,000 |
| 2003/09/24 | 212 | 213 | 212 | 213 | 6,000 |
| 2003/09/19 | 208 | 213 | 208 | 213 | 4,000 |
| 2003/09/18 | 210 | 220 | 210 | 220 | 2,000 |
| 2003/09/17 | 206 | 213 | 206 | 213 | 13,000 |
| 2003/09/16 | 205 | 206 | 205 | 206 | 11,000 |
| 2003/09/12 | 204 | 205 | 203 | 205 | 5,000 |
| 2003/09/11 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/09/10 | 204 | 204 | 204 | 204 | 1,000 |
| 2003/09/09 | 206 | 206 | 195 | 201 | 25,000 |
| 2003/09/08 | 206 | 206 | 206 | 206 | 2,000 |
| 2003/09/05 | 207 | 209 | 207 | 209 | 3,000 |
| 2003/09/04 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/09/03 | 208 | 208 | 205 | 205 | 3,000 |
| 2003/09/02 | 206 | 206 | 205 | 205 | 5,000 |
| 2003/09/01 | 207 | 207 | 207 | 207 | 3,000 |
| 2003/08/29 | 207 | 207 | 207 | 207 | 2,000 |
| 2003/08/28 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/08/27 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/08/26 | 212 | 217 | 212 | 217 | 4,000 |
| 2003/08/25 | 207 | 207 | 207 | 207 | 9,000 |
| 2003/08/22 | 209 | 210 | 207 | 210 | 8,000 |
| 2003/08/21 | 205 | 205 | 204 | 204 | 5,000 |
| 2003/08/20 | 206 | 206 | 202 | 202 | 9,000 |
| 2003/08/19 | 211 | 211 | 206 | 206 | 6,000 |
| 2003/08/18 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/08/15 | 209 | 210 | 209 | 210 | 27,000 |
| 2003/08/14 | 214 | 218 | 214 | 214 | 6,000 |
| 2003/08/13 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/08/12 | 220 | 220 | 210 | 210 | 2,000 |
| 2003/08/11 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/08/08 | 200 | 205 | 200 | 205 | 4,000 |
| 2003/08/05 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/08/04 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/07/29 | 239 | 239 | 219 | 224 | 14,000 |
| 2003/07/28 | 209 | 210 | 209 | 210 | 9,000 |
| 2003/07/25 | 204 | 204 | 204 | 204 | 10,000 |
| 2003/07/24 | 209 | 210 | 208 | 209 | 5,000 |
| 2003/07/23 | 215 | 215 | 206 | 206 | 4,000 |
| 2003/07/22 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/07/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/07/15 | 240 | 240 | 240 | 240 | 6,000 |
| 2003/07/14 | 235 | 235 | 235 | 235 | 6,000 |
| 2003/07/10 | 235 | 235 | 235 | 235 | 5,000 |
| 2003/07/09 | 240 | 240 | 236 | 236 | 7,000 |
| 2003/07/08 | 245 | 250 | 243 | 243 | 12,000 |
| 2003/07/07 | 239 | 239 | 239 | 239 | 2,000 |
| 2003/07/04 | 240 | 240 | 220 | 220 | 26,000 |
| 2003/07/03 | 213 | 215 | 213 | 215 | 4,000 |
| 2003/07/02 | 209 | 213 | 208 | 208 | 7,000 |
| 2003/07/01 | 202 | 202 | 200 | 202 | 4,000 |
| 2003/06/30 | 200 | 200 | 198 | 198 | 6,000 |
| 2003/06/27 | 192 | 204 | 192 | 203 | 12,000 |
| 2003/06/26 | 192 | 192 | 190 | 190 | 4,000 |
| 2003/06/25 | 191 | 191 | 185 | 185 | 12,000 |
| 2003/06/24 | 189 | 192 | 189 | 191 | 7,000 |
| 2003/06/23 | 187 | 187 | 187 | 187 | 2,000 |
| 2003/06/20 | 192 | 192 | 192 | 192 | 2,000 |
| 2003/06/16 | 195 | 195 | 195 | 195 | 10,000 |
| 2003/06/13 | 190 | 191 | 190 | 191 | 3,000 |
| 2003/06/12 | 191 | 191 | 191 | 191 | 1,000 |
| 2003/06/11 | 180 | 194 | 176 | 194 | 11,000 |
| 2003/06/10 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/06/04 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/05/29 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/05/27 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/05/26 | 175 | 175 | 168 | 171 | 5,000 |
| 2003/05/23 | 179 | 179 | 166 | 166 | 13,000 |
| 2003/05/22 | 168 | 169 | 159 | 169 | 3,000 |
| 2003/05/20 | 158 | 158 | 158 | 158 | 1,000 |
| 2003/05/19 | 160 | 160 | 158 | 158 | 3,000 |
| 2003/05/15 | 165 | 165 | 165 | 165 | 9,000 |
| 2003/05/14 | 169 | 169 | 165 | 165 | 5,000 |
| 2003/05/13 | 168 | 168 | 168 | 168 | 2,000 |
| 2003/05/09 | 163 | 163 | 163 | 163 | 2,000 |
| 2003/05/08 | 163 | 163 | 163 | 163 | 1,000 |
| 2003/05/07 | 153 | 153 | 152 | 152 | 2,000 |
| 2003/05/01 | 148 | 152 | 148 | 152 | 2,000 |
| 2003/04/28 | 149 | 149 | 149 | 149 | 4,000 |
| 2003/04/25 | 152 | 152 | 150 | 150 | 14,000 |
| 2003/04/24 | 160 | 170 | 160 | 162 | 10,000 |
| 2003/04/23 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/04/22 | 160 | 160 | 155 | 160 | 4,000 |
| 2003/04/21 | 147 | 150 | 147 | 150 | 3,000 |
| 2003/04/16 | 136 | 136 | 136 | 136 | 2,000 |
| 2003/04/15 | 140 | 140 | 135 | 135 | 13,000 |
| 2003/04/14 | 142 | 145 | 140 | 140 | 4,000 |
| 2003/04/11 | 140 | 141 | 140 | 141 | 5,000 |
| 2003/04/10 | 135 | 135 | 135 | 135 | 2,000 |
| 2003/04/04 | 136 | 136 | 136 | 136 | 2,000 |
| 2003/04/03 | 135 | 135 | 131 | 131 | 5,000 |
| 2003/04/02 | 136 | 136 | 136 | 136 | 4,000 |
| 2003/04/01 | 136 | 136 | 135 | 135 | 2,000 |
| 2003/03/28 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/03/27 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/03/26 | 122 | 122 | 122 | 122 | 3,000 |
| 2003/03/25 | 135 | 140 | 135 | 140 | 17,000 |
| 2003/03/24 | 134 | 134 | 126 | 126 | 13,000 |
| 2003/03/20 | 128 | 128 | 128 | 128 | 1,000 |
| 2003/03/19 | 134 | 134 | 127 | 127 | 4,000 |
| 2003/03/18 | 126 | 126 | 126 | 126 | 2,000 |
| 2003/03/17 | 126 | 126 | 126 | 126 | 12,000 |
| 2003/03/14 | 130 | 130 | 128 | 128 | 4,000 |
| 2003/03/13 | 119 | 123 | 119 | 123 | 5,000 |
| 2003/03/12 | 120 | 120 | 117 | 117 | 4,000 |
| 2003/03/11 | 121 | 121 | 121 | 121 | 2,000 |
| 2003/03/10 | 117 | 121 | 116 | 121 | 7,000 |
| 2003/03/07 | 122 | 122 | 122 | 122 | 1,000 |
| 2003/03/04 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/03/03 | 112 | 115 | 112 | 115 | 3,000 |
| 2003/02/27 | 113 | 113 | 111 | 111 | 8,000 |
| 2003/02/26 | 123 | 123 | 113 | 113 | 9,000 |
| 2003/02/25 | 129 | 129 | 120 | 120 | 16,000 |
| 2003/02/24 | 119 | 119 | 119 | 119 | 6,000 |
| 2003/02/21 | 119 | 119 | 119 | 119 | 1,000 |
| 2003/02/20 | 116 | 117 | 116 | 116 | 15,000 |
| 2003/02/17 | 119 | 119 | 119 | 119 | 14,000 |
| 2003/02/14 | 116 | 119 | 116 | 119 | 4,000 |
| 2003/02/13 | 117 | 117 | 115 | 115 | 10,000 |
| 2003/02/12 | 116 | 116 | 116 | 116 | 1,000 |
| 2003/02/10 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/02/07 | 114 | 115 | 114 | 115 | 3,000 |
| 2003/02/06 | 113 | 113 | 113 | 113 | 6,000 |
| 2003/02/05 | 108 | 108 | 108 | 108 | 2,000 |
| 2003/02/03 | 103 | 103 | 103 | 103 | 6,000 |
| 2003/01/30 | 114 | 114 | 114 | 114 | 3,000 |
| 2003/01/29 | 114 | 115 | 114 | 115 | 5,000 |
| 2003/01/28 | 115 | 115 | 115 | 115 | 3,000 |
| 2003/01/27 | 117 | 117 | 115 | 115 | 8,000 |
| 2003/01/24 | 119 | 119 | 115 | 115 | 19,000 |
| 2003/01/23 | 115 | 116 | 114 | 114 | 24,000 |
| 2003/01/22 | 119 | 119 | 115 | 115 | 16,000 |
| 2003/01/21 | 119 | 119 | 118 | 118 | 4,000 |
| 2003/01/20 | 120 | 120 | 120 | 120 | 4,000 |
| 2003/01/17 | 116 | 120 | 116 | 120 | 5,000 |
| 2003/01/16 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/01/15 | 122 | 122 | 122 | 122 | 13,000 |
| 2003/01/14 | 115 | 123 | 115 | 123 | 6,000 |
| 2003/01/10 | 113 | 116 | 113 | 116 | 4,000 |
| 2003/01/09 | 116 | 116 | 116 | 116 | 2,000 |
| 2003/01/08 | 122 | 122 | 121 | 121 | 2,000 |
| 2003/01/07 | 118 | 120 | 116 | 120 | 17,000 |
| 2003/01/06 | 117 | 117 | 117 | 117 | 2,000 |