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 |
|---|---|---|---|---|---|
| 2008/12/29 | 159 | 174 | 159 | 174 | 2,000 |
| 2008/12/26 | 189 | 189 | 189 | 189 | 3,000 |
| 2008/12/25 | 189 | 189 | 189 | 189 | 10,000 |
| 2008/12/24 | 174 | 175 | 174 | 175 | 5,000 |
| 2008/12/22 | 163 | 163 | 160 | 160 | 2,000 |
| 2008/12/15 | 176 | 176 | 171 | 171 | 12,000 |
| 2008/12/12 | 172 | 178 | 172 | 178 | 6,000 |
| 2008/12/11 | 172 | 172 | 172 | 172 | 3,000 |
| 2008/12/10 | 177 | 177 | 172 | 172 | 2,000 |
| 2008/12/09 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/12/08 | 199 | 199 | 199 | 199 | 2,000 |
| 2008/12/05 | 196 | 196 | 188 | 188 | 22,000 |
| 2008/12/04 | 176 | 177 | 175 | 175 | 4,000 |
| 2008/12/03 | 165 | 180 | 165 | 180 | 2,000 |
| 2008/11/28 | 173 | 180 | 173 | 180 | 2,000 |
| 2008/11/26 | 184 | 184 | 184 | 184 | 3,000 |
| 2008/11/25 | 173 | 178 | 173 | 178 | 11,000 |
| 2008/11/21 | 154 | 157 | 151 | 151 | 10,000 |
| 2008/11/19 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/11/17 | 141 | 141 | 141 | 141 | 7,000 |
| 2008/11/14 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/11/13 | 127 | 127 | 127 | 127 | 2,000 |
| 2008/11/05 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/10/27 | 134 | 134 | 125 | 125 | 6,000 |
| 2008/10/24 | 134 | 134 | 134 | 134 | 13,000 |
| 2008/10/23 | 128 | 128 | 127 | 127 | 2,000 |
| 2008/10/22 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/10/15 | 134 | 134 | 134 | 134 | 8,000 |
| 2008/10/14 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/10/10 | 116 | 116 | 116 | 116 | 1,000 |
| 2008/10/09 | 133 | 133 | 133 | 133 | 3,000 |
| 2008/10/08 | 129 | 129 | 123 | 123 | 5,000 |
| 2008/10/07 | 134 | 134 | 132 | 132 | 2,000 |
| 2008/10/06 | 151 | 151 | 150 | 150 | 2,000 |
| 2008/10/02 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/10/01 | 157 | 157 | 157 | 157 | 5,000 |
| 2008/09/30 | 175 | 175 | 166 | 166 | 2,000 |
| 2008/09/25 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/09/24 | 196 | 196 | 196 | 196 | 14,000 |
| 2008/09/22 | 183 | 184 | 182 | 182 | 3,000 |
| 2008/09/19 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/09/16 | 183 | 183 | 158 | 166 | 10,000 |
| 2008/09/12 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/09/11 | 178 | 178 | 173 | 173 | 5,000 |
| 2008/09/10 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/09/05 | 185 | 185 | 180 | 180 | 5,000 |
| 2008/08/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/08/26 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/08/25 | 200 | 200 | 200 | 200 | 8,000 |
| 2008/08/22 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/08/21 | 190 | 191 | 190 | 191 | 2,000 |
| 2008/08/20 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/08/15 | 187 | 187 | 187 | 187 | 6,000 |
| 2008/08/14 | 191 | 193 | 191 | 192 | 3,000 |
| 2008/08/08 | 188 | 188 | 186 | 186 | 3,000 |
| 2008/08/07 | 195 | 195 | 190 | 190 | 2,000 |
| 2008/07/30 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/07/29 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/07/28 | 209 | 209 | 209 | 209 | 3,000 |
| 2008/07/25 | 200 | 200 | 200 | 200 | 8,000 |
| 2008/07/24 | 206 | 206 | 205 | 206 | 4,000 |
| 2008/07/23 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/07/22 | 190 | 190 | 190 | 190 | 10,000 |
| 2008/07/15 | 202 | 202 | 202 | 202 | 6,000 |
| 2008/07/14 | 208 | 209 | 207 | 207 | 5,000 |
| 2008/07/11 | 201 | 201 | 201 | 201 | 2,000 |
| 2008/07/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/07/08 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/07/07 | 208 | 208 | 200 | 200 | 3,000 |
| 2008/07/04 | 208 | 208 | 208 | 208 | 22,000 |
| 2008/07/02 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/06/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/06/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/06/26 | 204 | 204 | 195 | 195 | 4,000 |
| 2008/06/25 | 198 | 198 | 194 | 194 | 10,000 |
| 2008/06/24 | 199 | 201 | 199 | 200 | 4,000 |
| 2008/06/23 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/06/20 | 191 | 191 | 191 | 191 | 8,000 |
| 2008/06/19 | 195 | 200 | 195 | 200 | 6,000 |
| 2008/06/18 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/06/16 | 195 | 195 | 195 | 195 | 6,000 |
| 2008/06/13 | 190 | 190 | 190 | 190 | 7,000 |
| 2008/06/12 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/06/06 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/05/29 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/05/27 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/05/26 | 198 | 198 | 198 | 198 | 3,000 |
| 2008/05/23 | 208 | 208 | 198 | 198 | 11,000 |
| 2008/05/22 | 206 | 206 | 200 | 200 | 6,000 |
| 2008/05/21 | 202 | 202 | 201 | 201 | 2,000 |
| 2008/05/16 | 193 | 198 | 193 | 198 | 2,000 |
| 2008/05/15 | 202 | 202 | 202 | 202 | 5,000 |
| 2008/05/14 | 191 | 192 | 191 | 192 | 4,000 |
| 2008/05/12 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/05/09 | 184 | 184 | 180 | 180 | 4,000 |
| 2008/05/08 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/05/02 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/04/28 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/04/25 | 186 | 186 | 181 | 181 | 11,000 |
| 2008/04/24 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/04/22 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/04/18 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/04/16 | 172 | 177 | 172 | 177 | 2,000 |
| 2008/04/15 | 183 | 184 | 183 | 184 | 11,000 |
| 2008/04/14 | 178 | 180 | 178 | 180 | 2,000 |
| 2008/04/11 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/04/04 | 186 | 186 | 181 | 181 | 4,000 |
| 2008/04/03 | 180 | 184 | 180 | 184 | 4,000 |
| 2008/03/25 | 193 | 193 | 190 | 190 | 14,000 |
| 2008/03/24 | 184 | 184 | 181 | 183 | 8,000 |
| 2008/03/21 | 188 | 188 | 187 | 187 | 2,000 |
| 2008/03/19 | 187 | 188 | 187 | 188 | 2,000 |
| 2008/03/18 | 185 | 187 | 185 | 187 | 12,000 |
| 2008/03/17 | 203 | 203 | 203 | 203 | 7,000 |
| 2008/03/14 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/03/13 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/03/12 | 207 | 207 | 204 | 204 | 5,000 |
| 2008/03/11 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/03/10 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/03/07 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/02/26 | 219 | 219 | 219 | 219 | 2,000 |
| 2008/02/25 | 199 | 199 | 199 | 199 | 10,000 |
| 2008/02/22 | 195 | 195 | 190 | 194 | 6,000 |
| 2008/02/21 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/02/20 | 193 | 193 | 192 | 192 | 2,000 |
| 2008/02/15 | 199 | 199 | 196 | 196 | 8,000 |
| 2008/02/14 | 203 | 203 | 202 | 202 | 4,000 |
| 2008/02/13 | 206 | 206 | 206 | 206 | 2,000 |
| 2008/01/31 | 211 | 216 | 211 | 216 | 6,000 |
| 2008/01/28 | 246 | 246 | 246 | 246 | 3,000 |
| 2008/01/25 | 215 | 215 | 215 | 215 | 9,000 |
| 2008/01/22 | 185 | 185 | 173 | 173 | 4,000 |
| 2008/01/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/01/16 | 182 | 182 | 170 | 170 | 15,000 |
| 2008/01/15 | 217 | 217 | 190 | 195 | 10,000 |
| 2008/01/11 | 219 | 219 | 217 | 218 | 8,000 |
| 2008/01/09 | 212 | 212 | 212 | 212 | 1,000 |