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 |
|---|---|---|---|---|---|
| 2005/12/30 | 416 | 416 | 387 | 400 | 18,000 |
| 2005/12/29 | 390 | 412 | 390 | 412 | 23,000 |
| 2005/12/28 | 408 | 408 | 386 | 386 | 11,000 |
| 2005/12/27 | 391 | 398 | 388 | 388 | 28,000 |
| 2005/12/26 | 412 | 412 | 389 | 396 | 19,000 |
| 2005/12/22 | 402 | 414 | 402 | 402 | 42,000 |
| 2005/12/21 | 419 | 420 | 400 | 401 | 75,000 |
| 2005/12/20 | 436 | 436 | 415 | 422 | 102,000 |
| 2005/12/19 | 415 | 437 | 403 | 437 | 234,000 |
| 2005/12/16 | 391 | 403 | 389 | 403 | 47,000 |
| 2005/12/15 | 390 | 404 | 386 | 404 | 51,000 |
| 2005/12/14 | 375 | 395 | 375 | 395 | 113,000 |
| 2005/12/13 | 364 | 375 | 364 | 373 | 62,000 |
| 2005/12/12 | 355 | 360 | 355 | 360 | 28,000 |
| 2005/12/09 | 342 | 354 | 342 | 354 | 16,000 |
| 2005/12/08 | 344 | 345 | 341 | 342 | 14,000 |
| 2005/12/07 | 342 | 345 | 341 | 345 | 9,000 |
| 2005/12/06 | 342 | 346 | 340 | 345 | 27,000 |
| 2005/12/05 | 340 | 347 | 335 | 347 | 50,000 |
| 2005/12/02 | 359 | 359 | 341 | 342 | 97,000 |
| 2005/12/01 | 315 | 345 | 315 | 345 | 128,000 |
| 2005/11/30 | 305 | 311 | 305 | 311 | 30,000 |
| 2005/11/29 | 304 | 304 | 301 | 304 | 10,000 |
| 2005/11/28 | 305 | 305 | 300 | 302 | 8,000 |
| 2005/11/25 | 304 | 304 | 304 | 304 | 4,000 |
| 2005/11/24 | 301 | 301 | 296 | 296 | 16,000 |
| 2005/11/22 | 303 | 303 | 300 | 300 | 2,000 |
| 2005/11/21 | 305 | 305 | 301 | 303 | 11,000 |
| 2005/11/18 | 303 | 305 | 303 | 305 | 4,000 |
| 2005/11/17 | 305 | 311 | 301 | 309 | 7,000 |
| 2005/11/16 | 307 | 307 | 305 | 305 | 6,000 |
| 2005/11/15 | 311 | 311 | 309 | 309 | 17,000 |
| 2005/11/14 | 313 | 315 | 311 | 312 | 30,000 |
| 2005/11/11 | 310 | 310 | 305 | 305 | 6,000 |
| 2005/11/10 | 300 | 301 | 300 | 301 | 2,000 |
| 2005/11/09 | 304 | 304 | 299 | 300 | 14,000 |
| 2005/11/08 | 299 | 299 | 297 | 297 | 3,000 |
| 2005/11/07 | 297 | 297 | 295 | 295 | 9,000 |
| 2005/11/04 | 301 | 303 | 295 | 295 | 16,000 |
| 2005/11/02 | 296 | 298 | 294 | 298 | 9,000 |
| 2005/11/01 | 301 | 301 | 296 | 296 | 2,000 |
| 2005/10/31 | 300 | 300 | 294 | 296 | 13,000 |
| 2005/10/28 | 303 | 307 | 302 | 307 | 6,000 |
| 2005/10/27 | 302 | 307 | 302 | 307 | 3,000 |
| 2005/10/26 | 308 | 310 | 302 | 302 | 15,000 |
| 2005/10/25 | 299 | 301 | 298 | 300 | 8,000 |
| 2005/10/24 | 304 | 307 | 304 | 307 | 5,000 |
| 2005/10/21 | 300 | 300 | 299 | 299 | 4,000 |
| 2005/10/20 | 300 | 300 | 299 | 299 | 3,000 |
| 2005/10/19 | 304 | 304 | 300 | 300 | 3,000 |
| 2005/10/18 | 300 | 300 | 295 | 295 | 7,000 |
| 2005/10/17 | 304 | 304 | 304 | 304 | 4,000 |
| 2005/10/14 | 302 | 302 | 295 | 295 | 14,000 |
| 2005/10/13 | 305 | 305 | 297 | 297 | 17,000 |
| 2005/10/12 | 309 | 309 | 303 | 304 | 9,000 |
| 2005/10/11 | 301 | 309 | 300 | 301 | 22,000 |
| 2005/10/07 | 303 | 303 | 297 | 300 | 15,000 |
| 2005/10/06 | 320 | 320 | 310 | 310 | 14,000 |
| 2005/10/05 | 320 | 321 | 309 | 310 | 24,000 |
| 2005/10/04 | 300 | 310 | 297 | 310 | 7,000 |
| 2005/10/03 | 300 | 300 | 296 | 297 | 12,000 |
| 2005/09/30 | 301 | 304 | 300 | 300 | 25,000 |
| 2005/09/29 | 307 | 312 | 306 | 306 | 14,000 |
| 2005/09/28 | 305 | 315 | 305 | 306 | 13,000 |
| 2005/09/27 | 315 | 319 | 301 | 315 | 21,000 |
| 2005/09/26 | 319 | 319 | 309 | 310 | 31,000 |
| 2005/09/22 | 320 | 323 | 305 | 323 | 56,000 |
| 2005/09/21 | 352 | 352 | 324 | 330 | 27,000 |
| 2005/09/20 | 346 | 353 | 346 | 352 | 46,000 |
| 2005/09/16 | 367 | 367 | 333 | 346 | 35,000 |
| 2005/09/15 | 365 | 366 | 350 | 362 | 45,000 |
| 2005/09/14 | 365 | 390 | 353 | 365 | 137,000 |
| 2005/09/13 | 382 | 389 | 365 | 368 | 458,000 |
| 2005/09/12 | 351 | 412 | 340 | 412 | 1,153,000 |
| 2005/09/09 | 320 | 335 | 319 | 332 | 92,000 |
| 2005/09/08 | 316 | 323 | 313 | 320 | 48,000 |
| 2005/09/07 | 319 | 324 | 316 | 318 | 33,000 |
| 2005/09/06 | 320 | 329 | 315 | 322 | 87,000 |
| 2005/09/05 | 290 | 325 | 290 | 316 | 53,000 |
| 2005/09/02 | 295 | 295 | 295 | 295 | 8,000 |
| 2005/09/01 | 287 | 290 | 285 | 289 | 14,000 |
| 2005/08/31 | 284 | 289 | 284 | 288 | 12,000 |
| 2005/08/30 | 289 | 289 | 286 | 286 | 20,000 |
| 2005/08/29 | 287 | 290 | 285 | 286 | 19,000 |
| 2005/08/26 | 290 | 290 | 287 | 287 | 20,000 |
| 2005/08/25 | 280 | 290 | 279 | 290 | 21,000 |
| 2005/08/24 | 274 | 277 | 265 | 275 | 46,000 |
| 2005/08/23 | 275 | 275 | 266 | 266 | 13,000 |
| 2005/08/22 | 256 | 260 | 256 | 260 | 10,000 |
| 2005/08/19 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/08/18 | 255 | 255 | 252 | 252 | 9,000 |
| 2005/08/16 | 256 | 256 | 256 | 256 | 3,000 |
| 2005/08/15 | 256 | 256 | 256 | 256 | 6,000 |
| 2005/08/12 | 254 | 255 | 254 | 255 | 4,000 |
| 2005/08/11 | 249 | 255 | 249 | 255 | 3,000 |
| 2005/08/10 | 252 | 253 | 252 | 253 | 4,000 |
| 2005/08/09 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/08/08 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/08/05 | 254 | 254 | 250 | 250 | 13,000 |
| 2005/08/04 | 254 | 254 | 252 | 252 | 3,000 |
| 2005/08/02 | 258 | 258 | 258 | 258 | 1,000 |
| 2005/08/01 | 254 | 260 | 254 | 256 | 9,000 |
| 2005/07/29 | 252 | 258 | 252 | 252 | 13,000 |
| 2005/07/28 | 252 | 252 | 251 | 252 | 4,000 |
| 2005/07/27 | 249 | 249 | 246 | 246 | 7,000 |
| 2005/07/26 | 252 | 257 | 249 | 249 | 16,000 |
| 2005/07/25 | 251 | 254 | 250 | 254 | 11,000 |
| 2005/07/22 | 256 | 256 | 256 | 256 | 2,000 |
| 2005/07/21 | 255 | 256 | 255 | 256 | 2,000 |
| 2005/07/20 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/07/19 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/07/15 | 254 | 254 | 251 | 251 | 9,000 |
| 2005/07/14 | 256 | 258 | 254 | 258 | 5,000 |
| 2005/07/13 | 256 | 256 | 254 | 254 | 2,000 |
| 2005/07/12 | 256 | 256 | 255 | 255 | 3,000 |
| 2005/07/11 | 257 | 258 | 255 | 255 | 4,000 |
| 2005/07/08 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/07/07 | 262 | 262 | 255 | 255 | 6,000 |
| 2005/07/06 | 257 | 257 | 255 | 255 | 3,000 |
| 2005/07/05 | 260 | 260 | 255 | 255 | 4,000 |
| 2005/07/04 | 265 | 267 | 262 | 265 | 7,000 |
| 2005/07/01 | 270 | 270 | 257 | 260 | 20,000 |
| 2005/06/30 | 261 | 269 | 261 | 269 | 8,000 |
| 2005/06/27 | 268 | 268 | 266 | 266 | 2,000 |
| 2005/06/24 | 263 | 270 | 263 | 270 | 7,000 |
| 2005/06/23 | 257 | 260 | 257 | 260 | 8,000 |
| 2005/06/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/06/20 | 256 | 256 | 256 | 256 | 1,000 |
| 2005/06/17 | 256 | 258 | 256 | 258 | 2,000 |
| 2005/06/16 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/06/15 | 261 | 261 | 259 | 259 | 7,000 |
| 2005/06/14 | 257 | 257 | 257 | 257 | 6,000 |
| 2005/06/13 | 256 | 267 | 256 | 267 | 3,000 |
| 2005/06/10 | 257 | 257 | 254 | 255 | 7,000 |
| 2005/06/09 | 262 | 262 | 259 | 262 | 5,000 |
| 2005/06/08 | 260 | 260 | 260 | 260 | 4,000 |
| 2005/06/07 | 272 | 272 | 272 | 272 | 2,000 |
| 2005/06/06 | 261 | 272 | 261 | 272 | 12,000 |
| 2005/06/03 | 261 | 262 | 261 | 262 | 2,000 |
| 2005/06/01 | 255 | 262 | 252 | 262 | 4,000 |
| 2005/05/31 | 260 | 260 | 260 | 260 | 5,000 |
| 2005/05/30 | 251 | 252 | 245 | 250 | 14,000 |
| 2005/05/26 | 256 | 256 | 251 | 251 | 3,000 |
| 2005/05/25 | 249 | 249 | 249 | 249 | 5,000 |
| 2005/05/24 | 250 | 255 | 250 | 255 | 7,000 |
| 2005/05/23 | 246 | 246 | 245 | 245 | 3,000 |
| 2005/05/20 | 248 | 249 | 248 | 249 | 6,000 |
| 2005/05/19 | 246 | 247 | 246 | 247 | 5,000 |
| 2005/05/17 | 237 | 237 | 237 | 237 | 1,000 |
| 2005/05/16 | 244 | 244 | 244 | 244 | 9,000 |
| 2005/05/13 | 243 | 244 | 243 | 244 | 3,000 |
| 2005/05/12 | 241 | 241 | 241 | 241 | 1,000 |
| 2005/05/10 | 242 | 242 | 241 | 241 | 2,000 |
| 2005/05/02 | 241 | 241 | 241 | 241 | 2,000 |
| 2005/04/27 | 243 | 248 | 243 | 248 | 3,000 |
| 2005/04/26 | 250 | 250 | 243 | 243 | 3,000 |
| 2005/04/25 | 242 | 245 | 242 | 245 | 13,000 |
| 2005/04/22 | 251 | 251 | 251 | 251 | 4,000 |
| 2005/04/21 | 244 | 244 | 244 | 244 | 1,000 |
| 2005/04/18 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/04/15 | 255 | 260 | 251 | 251 | 20,000 |
| 2005/04/14 | 253 | 255 | 249 | 255 | 4,000 |
| 2005/04/13 | 253 | 253 | 253 | 253 | 3,000 |
| 2005/04/12 | 249 | 255 | 249 | 253 | 17,000 |
| 2005/04/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/04/08 | 247 | 248 | 238 | 245 | 9,000 |
| 2005/04/07 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/04/06 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/04/05 | 250 | 250 | 246 | 246 | 3,000 |
| 2005/04/04 | 249 | 249 | 249 | 249 | 2,000 |
| 2005/04/01 | 245 | 255 | 245 | 250 | 6,000 |
| 2005/03/31 | 252 | 257 | 243 | 243 | 20,000 |
| 2005/03/30 | 257 | 258 | 250 | 250 | 11,000 |
| 2005/03/29 | 259 | 260 | 254 | 259 | 6,000 |
| 2005/03/28 | 262 | 262 | 261 | 261 | 3,000 |
| 2005/03/25 | 267 | 270 | 260 | 260 | 24,000 |
| 2005/03/24 | 272 | 274 | 266 | 269 | 30,000 |
| 2005/03/23 | 285 | 287 | 285 | 287 | 16,000 |
| 2005/03/22 | 268 | 285 | 266 | 280 | 30,000 |
| 2005/03/18 | 274 | 274 | 267 | 267 | 14,000 |
| 2005/03/17 | 268 | 275 | 265 | 271 | 23,000 |
| 2005/03/16 | 268 | 269 | 268 | 268 | 9,000 |
| 2005/03/15 | 268 | 269 | 268 | 268 | 15,000 |
| 2005/03/14 | 266 | 270 | 265 | 265 | 24,000 |
| 2005/03/11 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/03/10 | 269 | 269 | 263 | 264 | 17,000 |
| 2005/03/09 | 263 | 269 | 263 | 269 | 8,000 |
| 2005/03/08 | 279 | 279 | 262 | 262 | 5,000 |
| 2005/03/07 | 251 | 259 | 251 | 259 | 23,000 |
| 2005/03/04 | 247 | 249 | 243 | 249 | 8,000 |
| 2005/03/02 | 245 | 247 | 245 | 247 | 5,000 |
| 2005/03/01 | 240 | 248 | 240 | 247 | 10,000 |
| 2005/02/28 | 246 | 249 | 246 | 249 | 15,000 |
| 2005/02/25 | 243 | 243 | 243 | 243 | 9,000 |
| 2005/02/24 | 243 | 243 | 241 | 241 | 8,000 |
| 2005/02/23 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/02/22 | 247 | 247 | 247 | 247 | 2,000 |
| 2005/02/21 | 243 | 249 | 243 | 249 | 5,000 |
| 2005/02/18 | 245 | 245 | 243 | 243 | 2,000 |
| 2005/02/17 | 241 | 244 | 240 | 243 | 10,000 |
| 2005/02/15 | 243 | 245 | 242 | 243 | 11,000 |
| 2005/02/14 | 245 | 249 | 244 | 245 | 16,000 |
| 2005/02/10 | 245 | 248 | 243 | 243 | 9,000 |
| 2005/02/09 | 243 | 243 | 243 | 243 | 1,000 |
| 2005/02/08 | 241 | 243 | 241 | 243 | 10,000 |
| 2005/02/07 | 242 | 242 | 241 | 241 | 13,000 |
| 2005/02/04 | 240 | 240 | 237 | 239 | 25,000 |
| 2005/02/01 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/01/28 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/01/27 | 250 | 250 | 244 | 244 | 10,000 |
| 2005/01/26 | 248 | 248 | 242 | 243 | 35,000 |
| 2005/01/25 | 246 | 246 | 244 | 244 | 8,000 |
| 2005/01/24 | 252 | 252 | 249 | 249 | 5,000 |
| 2005/01/20 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/01/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/01/17 | 254 | 254 | 249 | 249 | 21,000 |
| 2005/01/14 | 254 | 254 | 250 | 254 | 5,000 |
| 2005/01/13 | 254 | 255 | 252 | 255 | 12,000 |
| 2005/01/12 | 251 | 260 | 251 | 255 | 14,000 |
| 2005/01/11 | 255 | 255 | 250 | 255 | 8,000 |
| 2005/01/07 | 249 | 250 | 249 | 250 | 7,000 |
| 2005/01/06 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/01/05 | 243 | 244 | 243 | 244 | 4,000 |
| 2005/01/04 | 250 | 250 | 248 | 248 | 2,000 |