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 |
---|---|---|---|---|---|
2004/12/29 | 240 | 243 | 240 | 242 | 11,000 |
2004/12/28 | 241 | 241 | 240 | 240 | 4,000 |
2004/12/27 | 253 | 253 | 240 | 240 | 4,000 |
2004/12/24 | 239 | 244 | 239 | 243 | 22,000 |
2004/12/22 | 245 | 245 | 242 | 242 | 5,000 |
2004/12/21 | 251 | 251 | 243 | 243 | 10,000 |
2004/12/20 | 242 | 245 | 242 | 245 | 2,000 |
2004/12/17 | 245 | 245 | 241 | 241 | 6,000 |
2004/12/15 | 257 | 257 | 257 | 257 | 5,000 |
2004/12/14 | 252 | 258 | 252 | 258 | 4,000 |
2004/12/09 | 259 | 260 | 259 | 260 | 14,000 |
2004/12/08 | 255 | 255 | 250 | 250 | 2,000 |
2004/12/06 | 262 | 262 | 262 | 262 | 1,000 |
2004/12/03 | 269 | 269 | 267 | 267 | 22,000 |
2004/12/02 | 251 | 254 | 251 | 252 | 6,000 |
2004/11/30 | 235 | 235 | 235 | 235 | 1,000 |
2004/11/26 | 252 | 252 | 250 | 250 | 4,000 |
2004/11/25 | 255 | 255 | 255 | 255 | 6,000 |
2004/11/24 | 245 | 260 | 245 | 260 | 17,000 |
2004/11/18 | 247 | 250 | 247 | 250 | 8,000 |
2004/11/17 | 231 | 231 | 231 | 231 | 2,000 |
2004/11/16 | 241 | 241 | 241 | 241 | 1,000 |
2004/11/15 | 241 | 241 | 241 | 241 | 6,000 |
2004/11/12 | 236 | 236 | 233 | 236 | 3,000 |
2004/11/11 | 225 | 226 | 225 | 226 | 3,000 |
2004/11/05 | 240 | 240 | 240 | 240 | 1,000 |
2004/10/29 | 230 | 230 | 230 | 230 | 2,000 |
2004/10/28 | 235 | 235 | 230 | 230 | 4,000 |
2004/10/27 | 240 | 240 | 230 | 235 | 5,000 |
2004/10/26 | 255 | 255 | 250 | 250 | 3,000 |
2004/10/25 | 250 | 250 | 250 | 250 | 8,000 |
2004/10/22 | 259 | 259 | 254 | 256 | 3,000 |
2004/10/20 | 252 | 252 | 251 | 251 | 4,000 |
2004/10/15 | 260 | 260 | 250 | 255 | 12,000 |
2004/10/14 | 260 | 263 | 260 | 263 | 2,000 |
2004/10/12 | 253 | 253 | 253 | 253 | 1,000 |
2004/10/08 | 257 | 257 | 257 | 257 | 3,000 |
2004/10/07 | 258 | 258 | 258 | 258 | 1,000 |
2004/10/06 | 250 | 255 | 250 | 255 | 6,000 |
2004/10/05 | 260 | 260 | 260 | 260 | 1,000 |
2004/10/04 | 255 | 260 | 255 | 256 | 4,000 |
2004/09/29 | 268 | 268 | 263 | 263 | 3,000 |
2004/09/28 | 283 | 283 | 283 | 283 | 1,000 |
2004/09/27 | 268 | 268 | 268 | 268 | 1,000 |
2004/09/24 | 269 | 269 | 269 | 269 | 8,000 |
2004/09/22 | 266 | 266 | 266 | 266 | 1,000 |
2004/09/21 | 264 | 264 | 264 | 264 | 2,000 |
2004/09/17 | 262 | 262 | 262 | 262 | 2,000 |
2004/09/15 | 268 | 268 | 262 | 262 | 9,000 |
2004/09/14 | 268 | 269 | 268 | 269 | 3,000 |
2004/09/10 | 269 | 269 | 269 | 269 | 2,000 |
2004/09/09 | 265 | 265 | 265 | 265 | 1,000 |
2004/09/07 | 265 | 265 | 265 | 265 | 2,000 |
2004/09/06 | 258 | 258 | 258 | 258 | 4,000 |
2004/09/03 | 269 | 269 | 269 | 269 | 5,000 |
2004/09/02 | 259 | 260 | 259 | 260 | 2,000 |
2004/09/01 | 254 | 259 | 254 | 259 | 2,000 |
2004/08/31 | 259 | 259 | 259 | 259 | 2,000 |
2004/08/30 | 258 | 258 | 258 | 258 | 2,000 |
2004/08/26 | 269 | 269 | 269 | 269 | 3,000 |
2004/08/25 | 275 | 275 | 266 | 266 | 8,000 |
2004/08/24 | 279 | 279 | 279 | 279 | 3,000 |
2004/08/18 | 275 | 275 | 270 | 270 | 7,000 |
2004/08/17 | 274 | 274 | 270 | 270 | 3,000 |
2004/08/16 | 282 | 282 | 282 | 282 | 4,000 |
2004/08/13 | 286 | 287 | 283 | 287 | 5,000 |
2004/08/12 | 279 | 286 | 279 | 286 | 2,000 |
2004/08/11 | 275 | 275 | 275 | 275 | 1,000 |
2004/08/10 | 280 | 280 | 280 | 280 | 2,000 |
2004/08/09 | 275 | 276 | 275 | 275 | 3,000 |
2004/08/06 | 280 | 280 | 275 | 275 | 4,000 |
2004/07/29 | 286 | 288 | 286 | 288 | 2,000 |
2004/07/28 | 291 | 291 | 285 | 285 | 3,000 |
2004/07/27 | 302 | 302 | 281 | 281 | 4,000 |
2004/07/26 | 292 | 292 | 292 | 292 | 2,000 |
2004/07/23 | 315 | 315 | 287 | 287 | 22,000 |
2004/07/22 | 301 | 301 | 300 | 301 | 6,000 |
2004/07/20 | 286 | 286 | 285 | 285 | 3,000 |
2004/07/16 | 283 | 285 | 283 | 284 | 4,000 |
2004/07/15 | 315 | 315 | 280 | 280 | 15,000 |
2004/07/14 | 291 | 301 | 291 | 300 | 4,000 |
2004/07/07 | 295 | 295 | 290 | 290 | 5,000 |
2004/07/06 | 291 | 291 | 291 | 291 | 4,000 |
2004/07/05 | 291 | 295 | 291 | 291 | 8,000 |
2004/07/02 | 304 | 305 | 285 | 290 | 25,000 |
2004/07/01 | 285 | 285 | 280 | 280 | 6,000 |
2004/06/30 | 285 | 285 | 285 | 285 | 1,000 |
2004/06/29 | 288 | 288 | 280 | 280 | 2,000 |
2004/06/28 | 285 | 285 | 280 | 280 | 13,000 |
2004/06/25 | 284 | 285 | 284 | 285 | 7,000 |
2004/06/24 | 280 | 280 | 276 | 276 | 2,000 |
2004/06/23 | 275 | 280 | 275 | 280 | 11,000 |
2004/06/22 | 284 | 285 | 281 | 281 | 7,000 |
2004/06/21 | 270 | 270 | 270 | 270 | 1,000 |
2004/06/18 | 285 | 285 | 285 | 285 | 1,000 |
2004/06/17 | 285 | 285 | 285 | 285 | 1,000 |
2004/06/16 | 281 | 285 | 280 | 285 | 7,000 |
2004/06/15 | 271 | 277 | 271 | 276 | 8,000 |
2004/06/14 | 271 | 280 | 271 | 276 | 10,000 |
2004/06/11 | 265 | 270 | 265 | 265 | 6,000 |
2004/06/09 | 261 | 265 | 261 | 265 | 3,000 |
2004/06/08 | 265 | 265 | 260 | 260 | 7,000 |
2004/06/07 | 265 | 265 | 265 | 265 | 2,000 |
2004/06/04 | 265 | 265 | 265 | 265 | 3,000 |
2004/06/02 | 265 | 265 | 265 | 265 | 3,000 |
2004/06/01 | 256 | 257 | 256 | 257 | 2,000 |
2004/05/31 | 270 | 270 | 265 | 265 | 3,000 |
2004/05/27 | 264 | 288 | 264 | 288 | 9,000 |
2004/05/26 | 300 | 300 | 300 | 300 | 9,000 |
2004/05/25 | 300 | 300 | 295 | 295 | 8,000 |
2004/05/24 | 314 | 315 | 285 | 295 | 20,000 |
2004/05/21 | 272 | 289 | 272 | 289 | 14,000 |
2004/05/20 | 245 | 257 | 245 | 257 | 6,000 |
2004/05/19 | 255 | 258 | 255 | 258 | 4,000 |
2004/05/17 | 258 | 258 | 255 | 255 | 8,000 |
2004/05/14 | 252 | 257 | 250 | 251 | 9,000 |
2004/05/13 | 248 | 248 | 246 | 246 | 4,000 |
2004/05/12 | 247 | 247 | 246 | 246 | 2,000 |
2004/05/10 | 247 | 247 | 246 | 246 | 7,000 |
2004/05/07 | 246 | 246 | 246 | 246 | 4,000 |
2004/05/06 | 245 | 245 | 245 | 245 | 1,000 |
2004/04/30 | 250 | 260 | 250 | 260 | 6,000 |
2004/04/28 | 255 | 255 | 255 | 255 | 4,000 |
2004/04/27 | 250 | 260 | 250 | 251 | 7,000 |
2004/04/26 | 232 | 250 | 232 | 249 | 6,000 |
2004/04/23 | 255 | 255 | 245 | 245 | 8,000 |
2004/04/22 | 254 | 255 | 254 | 255 | 2,000 |
2004/04/21 | 252 | 252 | 252 | 252 | 11,000 |
2004/04/20 | 245 | 250 | 245 | 250 | 6,000 |
2004/04/19 | 245 | 250 | 241 | 250 | 9,000 |
2004/04/16 | 260 | 273 | 260 | 265 | 5,000 |
2004/04/15 | 260 | 260 | 248 | 248 | 8,000 |
2004/04/14 | 248 | 260 | 248 | 260 | 6,000 |
2004/04/13 | 260 | 260 | 247 | 251 | 10,000 |
2004/04/12 | 253 | 253 | 238 | 245 | 8,000 |
2004/04/09 | 222 | 222 | 222 | 222 | 1,000 |
2004/04/08 | 221 | 225 | 221 | 225 | 7,000 |
2004/04/07 | 230 | 230 | 230 | 230 | 5,000 |
2004/04/06 | 231 | 232 | 231 | 232 | 5,000 |
2004/04/05 | 225 | 225 | 225 | 225 | 1,000 |
2004/04/02 | 224 | 224 | 224 | 224 | 1,000 |
2004/03/31 | 225 | 225 | 225 | 225 | 3,000 |
2004/03/26 | 225 | 225 | 218 | 218 | 5,000 |
2004/03/25 | 228 | 228 | 224 | 228 | 20,000 |
2004/03/24 | 220 | 223 | 220 | 223 | 8,000 |
2004/03/23 | 227 | 227 | 220 | 220 | 8,000 |
2004/03/22 | 219 | 224 | 219 | 220 | 21,000 |
2004/03/19 | 230 | 230 | 224 | 224 | 6,000 |
2004/03/18 | 235 | 235 | 230 | 230 | 3,000 |
2004/03/16 | 216 | 221 | 216 | 221 | 18,000 |
2004/03/15 | 216 | 225 | 216 | 225 | 13,000 |
2004/03/12 | 218 | 218 | 214 | 214 | 4,000 |
2004/03/11 | 218 | 218 | 218 | 218 | 1,000 |
2004/03/10 | 210 | 215 | 210 | 215 | 3,000 |
2004/03/08 | 213 | 213 | 213 | 213 | 1,000 |
2004/03/04 | 207 | 207 | 207 | 207 | 1,000 |
2004/03/03 | 210 | 210 | 206 | 206 | 2,000 |
2004/03/02 | 205 | 205 | 205 | 205 | 11,000 |
2004/03/01 | 205 | 205 | 205 | 205 | 3,000 |
2004/02/26 | 206 | 206 | 206 | 206 | 2,000 |
2004/02/25 | 213 | 213 | 206 | 206 | 9,000 |
2004/02/24 | 212 | 215 | 212 | 215 | 3,000 |
2004/02/23 | 211 | 211 | 207 | 207 | 3,000 |
2004/02/20 | 208 | 208 | 205 | 205 | 4,000 |
2004/02/19 | 208 | 208 | 208 | 208 | 1,000 |
2004/02/17 | 211 | 211 | 206 | 206 | 4,000 |
2004/02/16 | 213 | 213 | 213 | 213 | 9,000 |
2004/02/13 | 210 | 215 | 210 | 215 | 2,000 |
2004/02/12 | 206 | 208 | 206 | 208 | 2,000 |
2004/02/10 | 204 | 210 | 204 | 210 | 4,000 |
2004/02/09 | 210 | 210 | 202 | 202 | 9,000 |
2004/02/06 | 201 | 210 | 201 | 209 | 10,000 |
2004/02/05 | 205 | 205 | 205 | 205 | 1,000 |
2004/02/03 | 205 | 205 | 205 | 205 | 1,000 |
2004/02/02 | 205 | 205 | 205 | 205 | 1,000 |
2004/01/28 | 215 | 215 | 215 | 215 | 1,000 |
2004/01/26 | 216 | 216 | 216 | 216 | 1,000 |
2004/01/23 | 222 | 222 | 216 | 216 | 15,000 |
2004/01/22 | 202 | 205 | 202 | 205 | 3,000 |
2004/01/21 | 200 | 200 | 195 | 195 | 5,000 |
2004/01/20 | 194 | 195 | 194 | 195 | 2,000 |
2004/01/19 | 200 | 200 | 200 | 200 | 1,000 |
2004/01/16 | 200 | 200 | 200 | 200 | 5,000 |
2004/01/15 | 198 | 198 | 198 | 198 | 11,000 |
2004/01/14 | 198 | 203 | 198 | 199 | 4,000 |
2004/01/13 | 194 | 196 | 194 | 196 | 4,000 |
2004/01/07 | 192 | 192 | 189 | 189 | 5,000 |
2004/01/06 | 189 | 190 | 189 | 190 | 3,000 |