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 |
|---|---|---|---|---|---|
| 2009/12/29 | 165 | 168 | 164 | 164 | 12,000 |
| 2009/12/28 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/25 | 179 | 179 | 179 | 179 | 13,000 |
| 2009/12/24 | 175 | 177 | 174 | 177 | 5,000 |
| 2009/12/22 | 168 | 170 | 168 | 170 | 3,000 |
| 2009/12/21 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/12/18 | 166 | 166 | 162 | 166 | 8,000 |
| 2009/12/17 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/12/15 | 172 | 172 | 172 | 172 | 6,000 |
| 2009/12/14 | 170 | 172 | 170 | 172 | 2,000 |
| 2009/12/11 | 169 | 169 | 168 | 168 | 2,000 |
| 2009/12/09 | 170 | 170 | 169 | 170 | 10,000 |
| 2009/12/08 | 168 | 170 | 168 | 168 | 7,000 |
| 2009/12/07 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/12/04 | 170 | 170 | 170 | 170 | 19,000 |
| 2009/12/03 | 165 | 170 | 165 | 170 | 7,000 |
| 2009/12/02 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/12/01 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/11/30 | 161 | 161 | 157 | 160 | 5,000 |
| 2009/11/27 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/11/26 | 159 | 159 | 159 | 159 | 6,000 |
| 2009/11/25 | 172 | 172 | 172 | 172 | 8,000 |
| 2009/11/24 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/11/20 | 157 | 157 | 157 | 157 | 2,000 |
| 2009/11/19 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/11/17 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/11/16 | 166 | 166 | 162 | 162 | 6,000 |
| 2009/11/13 | 164 | 170 | 164 | 170 | 3,000 |
| 2009/11/12 | 165 | 165 | 165 | 165 | 5,000 |
| 2009/11/10 | 166 | 166 | 165 | 165 | 2,000 |
| 2009/11/04 | 165 | 165 | 160 | 160 | 8,000 |
| 2009/10/26 | 170 | 170 | 170 | 170 | 5,000 |
| 2009/10/23 | 178 | 178 | 175 | 177 | 11,000 |
| 2009/10/22 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/10/20 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/10/16 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/10/15 | 165 | 165 | 165 | 165 | 7,000 |
| 2009/10/14 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/10/13 | 141 | 160 | 141 | 160 | 5,000 |
| 2009/10/05 | 149 | 149 | 146 | 146 | 2,000 |
| 2009/10/01 | 162 | 162 | 161 | 161 | 2,000 |
| 2009/09/30 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/09/25 | 179 | 179 | 174 | 174 | 2,000 |
| 2009/09/24 | 185 | 185 | 185 | 185 | 8,000 |
| 2009/09/18 | 164 | 170 | 164 | 170 | 2,000 |
| 2009/09/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/09/15 | 171 | 171 | 168 | 168 | 7,000 |
| 2009/09/14 | 170 | 171 | 170 | 171 | 4,000 |
| 2009/09/07 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/09/04 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/08/28 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/08/26 | 174 | 174 | 174 | 174 | 2,000 |
| 2009/08/25 | 170 | 170 | 170 | 170 | 8,000 |
| 2009/08/24 | 171 | 175 | 171 | 175 | 7,000 |
| 2009/08/21 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/08/20 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/08/17 | 173 | 173 | 173 | 173 | 6,000 |
| 2009/08/14 | 170 | 175 | 170 | 173 | 14,000 |
| 2009/08/13 | 168 | 169 | 167 | 167 | 4,000 |
| 2009/08/12 | 167 | 168 | 167 | 168 | 2,000 |
| 2009/08/11 | 168 | 170 | 168 | 169 | 5,000 |
| 2009/08/10 | 167 | 167 | 162 | 162 | 3,000 |
| 2009/08/07 | 163 | 165 | 163 | 165 | 2,000 |
| 2009/08/04 | 158 | 161 | 158 | 161 | 5,000 |
| 2009/08/03 | 157 | 157 | 157 | 157 | 4,000 |
| 2009/07/31 | 164 | 166 | 164 | 166 | 2,000 |
| 2009/07/30 | 177 | 177 | 163 | 164 | 26,000 |
| 2009/07/29 | 176 | 176 | 172 | 172 | 3,000 |
| 2009/07/28 | 174 | 175 | 173 | 173 | 5,000 |
| 2009/07/27 | 181 | 182 | 175 | 175 | 11,000 |
| 2009/07/24 | 183 | 183 | 183 | 183 | 15,000 |
| 2009/07/23 | 186 | 191 | 185 | 191 | 5,000 |
| 2009/07/22 | 185 | 185 | 185 | 185 | 7,000 |
| 2009/07/21 | 182 | 182 | 182 | 182 | 5,000 |
| 2009/07/17 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/07/15 | 186 | 186 | 186 | 186 | 6,000 |
| 2009/07/14 | 182 | 188 | 182 | 188 | 4,000 |
| 2009/07/13 | 181 | 184 | 180 | 180 | 4,000 |
| 2009/07/07 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/07/06 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/07/03 | 190 | 190 | 185 | 185 | 18,000 |
| 2009/07/02 | 189 | 195 | 189 | 195 | 15,000 |
| 2009/07/01 | 185 | 186 | 184 | 184 | 5,000 |
| 2009/06/26 | 189 | 189 | 189 | 189 | 3,000 |
| 2009/06/25 | 186 | 188 | 186 | 188 | 8,000 |
| 2009/06/24 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/06/23 | 176 | 178 | 175 | 178 | 4,000 |
| 2009/06/22 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/06/18 | 177 | 177 | 166 | 166 | 8,000 |
| 2009/06/17 | 173 | 176 | 173 | 176 | 3,000 |
| 2009/06/16 | 180 | 180 | 178 | 178 | 7,000 |
| 2009/06/15 | 187 | 187 | 187 | 187 | 5,000 |
| 2009/06/12 | 197 | 197 | 192 | 192 | 3,000 |
| 2009/06/11 | 190 | 190 | 187 | 187 | 18,000 |
| 2009/06/10 | 187 | 188 | 186 | 186 | 4,000 |
| 2009/06/03 | 180 | 182 | 180 | 180 | 18,000 |
| 2009/06/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/06/01 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/05/28 | 190 | 190 | 185 | 190 | 3,000 |
| 2009/05/26 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/05/25 | 189 | 189 | 189 | 189 | 8,000 |
| 2009/05/22 | 183 | 190 | 183 | 190 | 9,000 |
| 2009/05/21 | 179 | 184 | 179 | 184 | 4,000 |
| 2009/05/20 | 179 | 180 | 178 | 178 | 6,000 |
| 2009/05/19 | 190 | 190 | 182 | 182 | 5,000 |
| 2009/05/18 | 200 | 200 | 200 | 200 | 14,000 |
| 2009/05/15 | 165 | 165 | 158 | 158 | 9,000 |
| 2009/05/14 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/04/28 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/04/27 | 160 | 160 | 160 | 160 | 3,000 |
| 2009/04/24 | 160 | 160 | 160 | 160 | 10,000 |
| 2009/04/23 | 163 | 165 | 162 | 165 | 8,000 |
| 2009/04/22 | 157 | 160 | 157 | 160 | 6,000 |
| 2009/04/20 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/04/15 | 157 | 157 | 154 | 154 | 9,000 |
| 2009/04/14 | 164 | 170 | 164 | 169 | 7,000 |
| 2009/04/13 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/04/09 | 150 | 150 | 150 | 150 | 2,000 |
| 2009/04/08 | 151 | 151 | 151 | 151 | 1,000 |
| 2009/04/06 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/04/01 | 149 | 149 | 149 | 149 | 1,000 |
| 2009/03/25 | 170 | 170 | 170 | 170 | 13,000 |
| 2009/03/24 | 158 | 166 | 158 | 166 | 3,000 |
| 2009/03/19 | 146 | 146 | 143 | 143 | 5,000 |
| 2009/03/18 | 150 | 150 | 150 | 150 | 1,000 |
| 2009/03/17 | 145 | 145 | 145 | 145 | 2,000 |
| 2009/03/16 | 160 | 160 | 160 | 160 | 7,000 |
| 2009/03/13 | 148 | 148 | 148 | 148 | 1,000 |
| 2009/03/12 | 141 | 141 | 140 | 140 | 2,000 |
| 2009/03/03 | 131 | 131 | 131 | 131 | 2,000 |
| 2009/03/02 | 136 | 136 | 136 | 136 | 1,000 |
| 2009/02/26 | 151 | 151 | 151 | 151 | 4,000 |
| 2009/02/25 | 146 | 146 | 146 | 146 | 11,000 |
| 2009/02/24 | 137 | 141 | 137 | 141 | 2,000 |
| 2009/02/20 | 128 | 128 | 125 | 125 | 4,000 |
| 2009/02/19 | 134 | 134 | 131 | 131 | 3,000 |
| 2009/02/18 | 138 | 138 | 135 | 135 | 4,000 |
| 2009/02/16 | 140 | 140 | 140 | 140 | 8,000 |
| 2009/02/13 | 136 | 137 | 136 | 137 | 4,000 |
| 2009/02/09 | 136 | 136 | 134 | 134 | 4,000 |
| 2009/02/05 | 129 | 129 | 129 | 129 | 2,000 |
| 2009/02/02 | 143 | 143 | 143 | 143 | 2,000 |
| 2009/01/30 | 133 | 133 | 133 | 133 | 4,000 |
| 2009/01/29 | 139 | 143 | 134 | 143 | 8,000 |
| 2009/01/28 | 150 | 150 | 141 | 149 | 5,000 |
| 2009/01/27 | 177 | 182 | 150 | 150 | 48,000 |
| 2009/01/26 | 177 | 177 | 177 | 177 | 4,000 |
| 2009/01/23 | 176 | 176 | 176 | 176 | 10,000 |
| 2009/01/22 | 178 | 179 | 178 | 178 | 7,000 |
| 2009/01/21 | 178 | 178 | 175 | 175 | 3,000 |
| 2009/01/20 | 183 | 183 | 178 | 178 | 2,000 |
| 2009/01/19 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/01/16 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/01/15 | 189 | 189 | 189 | 189 | 5,000 |
| 2009/01/14 | 180 | 189 | 180 | 189 | 5,000 |
| 2009/01/13 | 176 | 176 | 176 | 176 | 2,000 |
| 2009/01/07 | 164 | 164 | 164 | 164 | 1,000 |