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 |
|---|---|---|---|---|---|
| 2006/12/29 | 274 | 274 | 274 | 274 | 1,000 |
| 2006/12/27 | 272 | 273 | 272 | 273 | 2,000 |
| 2006/12/26 | 275 | 275 | 268 | 271 | 38,000 |
| 2006/12/25 | 273 | 274 | 270 | 270 | 15,000 |
| 2006/12/22 | 276 | 276 | 271 | 275 | 9,000 |
| 2006/12/21 | 271 | 276 | 271 | 271 | 7,000 |
| 2006/12/20 | 271 | 271 | 271 | 271 | 5,000 |
| 2006/12/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/12/18 | 292 | 292 | 292 | 292 | 3,000 |
| 2006/12/15 | 300 | 300 | 291 | 291 | 5,000 |
| 2006/12/12 | 300 | 300 | 300 | 300 | 6,000 |
| 2006/12/11 | 295 | 308 | 295 | 308 | 8,000 |
| 2006/12/08 | 291 | 305 | 291 | 305 | 4,000 |
| 2006/12/07 | 300 | 300 | 300 | 300 | 6,000 |
| 2006/12/05 | 295 | 314 | 295 | 310 | 7,000 |
| 2006/12/04 | 309 | 310 | 300 | 310 | 19,000 |
| 2006/12/01 | 280 | 285 | 280 | 285 | 6,000 |
| 2006/11/30 | 275 | 280 | 271 | 280 | 5,000 |
| 2006/11/29 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/11/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/11/27 | 270 | 270 | 270 | 270 | 5,000 |
| 2006/11/24 | 285 | 285 | 270 | 270 | 9,000 |
| 2006/11/22 | 269 | 270 | 269 | 270 | 5,000 |
| 2006/11/21 | 260 | 264 | 260 | 264 | 2,000 |
| 2006/11/20 | 260 | 261 | 256 | 258 | 9,000 |
| 2006/11/17 | 270 | 270 | 260 | 260 | 8,000 |
| 2006/11/15 | 275 | 275 | 275 | 275 | 10,000 |
| 2006/11/14 | 270 | 270 | 265 | 265 | 5,000 |
| 2006/11/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/11/06 | 272 | 279 | 272 | 274 | 6,000 |
| 2006/11/02 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/10/30 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/10/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/10/26 | 312 | 312 | 300 | 300 | 3,000 |
| 2006/10/25 | 310 | 310 | 300 | 300 | 8,000 |
| 2006/10/24 | 288 | 295 | 287 | 295 | 7,000 |
| 2006/10/23 | 280 | 284 | 280 | 283 | 3,000 |
| 2006/10/20 | 275 | 280 | 275 | 280 | 3,000 |
| 2006/10/19 | 263 | 279 | 263 | 279 | 6,000 |
| 2006/10/18 | 272 | 272 | 268 | 268 | 3,000 |
| 2006/10/17 | 272 | 272 | 272 | 272 | 1,000 |
| 2006/10/16 | 267 | 272 | 267 | 267 | 6,000 |
| 2006/10/13 | 270 | 270 | 262 | 262 | 4,000 |
| 2006/10/12 | 255 | 265 | 255 | 265 | 3,000 |
| 2006/10/11 | 268 | 268 | 255 | 255 | 5,000 |
| 2006/10/05 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/10/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2006/10/02 | 260 | 260 | 260 | 260 | 4,000 |
| 2006/09/27 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/09/26 | 257 | 257 | 257 | 257 | 1,000 |
| 2006/09/25 | 267 | 267 | 257 | 262 | 10,000 |
| 2006/09/22 | 273 | 275 | 262 | 262 | 5,000 |
| 2006/09/21 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/09/20 | 265 | 266 | 265 | 266 | 2,000 |
| 2006/09/19 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/09/15 | 275 | 275 | 275 | 275 | 4,000 |
| 2006/09/14 | 277 | 282 | 266 | 266 | 7,000 |
| 2006/09/13 | 278 | 278 | 278 | 278 | 1,000 |
| 2006/09/12 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/09/11 | 287 | 287 | 287 | 287 | 2,000 |
| 2006/09/05 | 293 | 293 | 291 | 291 | 2,000 |
| 2006/08/31 | 286 | 286 | 286 | 286 | 2,000 |
| 2006/08/30 | 304 | 304 | 296 | 296 | 3,000 |
| 2006/08/29 | 299 | 304 | 299 | 304 | 3,000 |
| 2006/08/28 | 323 | 323 | 319 | 319 | 4,000 |
| 2006/08/25 | 315 | 315 | 315 | 315 | 5,000 |
| 2006/08/24 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/08/23 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/08/22 | 300 | 305 | 300 | 305 | 3,000 |
| 2006/08/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/08/17 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/08/16 | 307 | 307 | 287 | 299 | 10,000 |
| 2006/08/15 | 320 | 320 | 307 | 307 | 7,000 |
| 2006/08/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/08/08 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/08/04 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/08/03 | 300 | 300 | 298 | 298 | 5,000 |
| 2006/08/01 | 315 | 315 | 302 | 302 | 5,000 |
| 2006/07/31 | 297 | 307 | 297 | 297 | 8,000 |
| 2006/07/27 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/07/26 | 292 | 294 | 281 | 291 | 5,000 |
| 2006/07/25 | 284 | 287 | 272 | 287 | 11,000 |
| 2006/07/24 | 274 | 274 | 273 | 273 | 2,000 |
| 2006/07/21 | 266 | 266 | 260 | 260 | 4,000 |
| 2006/07/20 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/07/19 | 247 | 250 | 246 | 250 | 6,000 |
| 2006/07/18 | 278 | 278 | 245 | 245 | 10,000 |
| 2006/07/14 | 273 | 273 | 273 | 273 | 1,000 |
| 2006/07/12 | 275 | 275 | 273 | 273 | 13,000 |
| 2006/07/11 | 278 | 278 | 275 | 275 | 5,000 |
| 2006/07/10 | 294 | 294 | 282 | 282 | 4,000 |
| 2006/07/07 | 298 | 298 | 285 | 285 | 5,000 |
| 2006/07/06 | 287 | 291 | 287 | 291 | 4,000 |
| 2006/07/05 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/07/04 | 286 | 286 | 271 | 286 | 26,000 |
| 2006/07/03 | 284 | 284 | 281 | 281 | 17,000 |
| 2006/06/30 | 276 | 280 | 276 | 280 | 6,000 |
| 2006/06/29 | 273 | 276 | 273 | 274 | 9,000 |
| 2006/06/28 | 272 | 273 | 272 | 273 | 7,000 |
| 2006/06/27 | 276 | 276 | 267 | 273 | 11,000 |
| 2006/06/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/06/23 | 260 | 275 | 260 | 270 | 10,000 |
| 2006/06/22 | 279 | 280 | 278 | 280 | 4,000 |
| 2006/06/21 | 272 | 272 | 257 | 272 | 7,000 |
| 2006/06/20 | 280 | 280 | 267 | 267 | 5,000 |
| 2006/06/19 | 280 | 280 | 280 | 280 | 4,000 |
| 2006/06/16 | 280 | 280 | 275 | 280 | 4,000 |
| 2006/06/15 | 273 | 275 | 273 | 275 | 6,000 |
| 2006/06/14 | 262 | 265 | 261 | 265 | 7,000 |
| 2006/06/09 | 260 | 267 | 260 | 265 | 7,000 |
| 2006/06/08 | 261 | 266 | 246 | 247 | 17,000 |
| 2006/06/07 | 281 | 295 | 281 | 286 | 5,000 |
| 2006/06/06 | 271 | 271 | 260 | 270 | 8,000 |
| 2006/06/05 | 281 | 281 | 281 | 281 | 2,000 |
| 2006/06/02 | 295 | 295 | 280 | 280 | 5,000 |
| 2006/06/01 | 292 | 297 | 291 | 291 | 8,000 |
| 2006/05/30 | 304 | 305 | 300 | 300 | 3,000 |
| 2006/05/29 | 310 | 310 | 305 | 305 | 4,000 |
| 2006/05/26 | 317 | 317 | 310 | 310 | 7,000 |
| 2006/05/25 | 316 | 316 | 316 | 316 | 4,000 |
| 2006/05/24 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/05/23 | 323 | 323 | 305 | 305 | 6,000 |
| 2006/05/22 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/05/19 | 300 | 305 | 300 | 305 | 2,000 |
| 2006/05/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/05/17 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/05/16 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/05/15 | 325 | 325 | 310 | 310 | 15,000 |
| 2006/05/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/05/11 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/05/10 | 315 | 320 | 311 | 320 | 6,000 |
| 2006/05/09 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/05/08 | 320 | 323 | 308 | 308 | 4,000 |
| 2006/05/01 | 325 | 325 | 324 | 324 | 2,000 |
| 2006/04/26 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/04/25 | 335 | 335 | 325 | 330 | 6,000 |
| 2006/04/24 | 328 | 332 | 323 | 332 | 9,000 |
| 2006/04/21 | 334 | 334 | 323 | 323 | 6,000 |
| 2006/04/20 | 333 | 333 | 333 | 333 | 3,000 |
| 2006/04/19 | 342 | 342 | 342 | 342 | 4,000 |
| 2006/04/18 | 336 | 338 | 336 | 338 | 4,000 |
| 2006/04/17 | 328 | 334 | 328 | 334 | 8,000 |
| 2006/04/14 | 327 | 328 | 327 | 327 | 8,000 |
| 2006/04/13 | 327 | 329 | 323 | 327 | 8,000 |
| 2006/04/12 | 328 | 328 | 320 | 327 | 42,000 |
| 2006/04/11 | 329 | 329 | 320 | 326 | 29,000 |
| 2006/04/10 | 351 | 351 | 340 | 344 | 10,000 |
| 2006/04/07 | 351 | 360 | 351 | 360 | 6,000 |
| 2006/04/06 | 351 | 351 | 351 | 351 | 2,000 |
| 2006/04/05 | 354 | 354 | 351 | 351 | 2,000 |
| 2006/04/04 | 351 | 356 | 350 | 356 | 5,000 |
| 2006/04/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/03/31 | 340 | 355 | 340 | 350 | 8,000 |
| 2006/03/30 | 342 | 342 | 330 | 335 | 10,000 |
| 2006/03/29 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/03/27 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/03/24 | 329 | 329 | 320 | 320 | 7,000 |
| 2006/03/23 | 319 | 320 | 315 | 320 | 5,000 |
| 2006/03/22 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/03/20 | 305 | 320 | 305 | 320 | 3,000 |
| 2006/03/16 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/03/15 | 323 | 323 | 320 | 320 | 8,000 |
| 2006/03/14 | 323 | 323 | 323 | 323 | 4,000 |
| 2006/03/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/03/10 | 320 | 320 | 315 | 315 | 3,000 |
| 2006/03/09 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/03/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/03/03 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/03/02 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/03/01 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/02/28 | 330 | 335 | 330 | 335 | 3,000 |
| 2006/02/27 | 357 | 358 | 335 | 337 | 12,000 |
| 2006/02/24 | 355 | 355 | 355 | 355 | 5,000 |
| 2006/02/22 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/02/21 | 340 | 340 | 320 | 320 | 16,000 |
| 2006/02/20 | 335 | 336 | 335 | 335 | 9,000 |
| 2006/02/17 | 355 | 360 | 335 | 338 | 12,000 |
| 2006/02/16 | 362 | 362 | 362 | 362 | 1,000 |
| 2006/02/15 | 369 | 369 | 369 | 369 | 3,000 |
| 2006/02/14 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/02/13 | 371 | 371 | 361 | 361 | 7,000 |
| 2006/02/10 | 371 | 371 | 371 | 371 | 2,000 |
| 2006/02/09 | 381 | 384 | 374 | 384 | 9,000 |
| 2006/02/08 | 383 | 384 | 381 | 381 | 3,000 |
| 2006/02/07 | 378 | 385 | 378 | 385 | 12,000 |
| 2006/02/06 | 391 | 391 | 381 | 381 | 7,000 |
| 2006/02/03 | 383 | 393 | 381 | 393 | 9,000 |
| 2006/02/02 | 385 | 385 | 380 | 383 | 7,000 |
| 2006/02/01 | 398 | 398 | 391 | 395 | 14,000 |
| 2006/01/31 | 378 | 395 | 378 | 395 | 9,000 |
| 2006/01/30 | 384 | 384 | 375 | 380 | 15,000 |
| 2006/01/27 | 379 | 380 | 370 | 375 | 13,000 |
| 2006/01/26 | 384 | 384 | 375 | 375 | 9,000 |
| 2006/01/25 | 373 | 387 | 373 | 387 | 11,000 |
| 2006/01/24 | 367 | 381 | 367 | 381 | 6,000 |
| 2006/01/23 | 378 | 384 | 365 | 365 | 11,000 |
| 2006/01/20 | 404 | 406 | 380 | 380 | 21,000 |
| 2006/01/19 | 357 | 410 | 357 | 410 | 18,000 |
| 2006/01/18 | 401 | 401 | 352 | 372 | 22,000 |
| 2006/01/17 | 416 | 419 | 411 | 411 | 18,000 |
| 2006/01/16 | 421 | 421 | 408 | 420 | 17,000 |
| 2006/01/13 | 421 | 421 | 407 | 415 | 15,000 |
| 2006/01/12 | 400 | 415 | 400 | 415 | 23,000 |
| 2006/01/11 | 401 | 409 | 401 | 403 | 12,000 |
| 2006/01/10 | 424 | 424 | 410 | 410 | 22,000 |
| 2006/01/06 | 411 | 413 | 411 | 413 | 11,000 |
| 2006/01/05 | 412 | 412 | 410 | 411 | 11,000 |
| 2006/01/04 | 413 | 414 | 410 | 411 | 12,000 |