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 |
---|---|---|---|---|---|
2011/12/30 | 190 | 204 | 190 | 204 | 5,000 |
2011/12/29 | 201 | 202 | 187 | 190 | 15,000 |
2011/12/28 | 200 | 203 | 196 | 196 | 6,000 |
2011/12/27 | 203 | 203 | 203 | 203 | 6,000 |
2011/12/26 | 210 | 211 | 210 | 211 | 3,000 |
2011/12/22 | 216 | 216 | 202 | 210 | 12,000 |
2011/12/21 | 217 | 220 | 206 | 206 | 16,000 |
2011/12/20 | 200 | 206 | 200 | 206 | 6,000 |
2011/12/19 | 217 | 217 | 201 | 206 | 12,000 |
2011/12/16 | 219 | 227 | 210 | 219 | 31,000 |
2011/12/15 | 210 | 219 | 210 | 219 | 18,000 |
2011/12/14 | 210 | 215 | 206 | 206 | 8,000 |
2011/12/13 | 199 | 214 | 199 | 206 | 28,000 |
2011/12/12 | 194 | 203 | 194 | 196 | 31,000 |
2011/12/09 | 179 | 180 | 173 | 180 | 9,000 |
2011/12/08 | 187 | 187 | 184 | 184 | 5,000 |
2011/12/07 | 189 | 190 | 189 | 190 | 11,000 |
2011/12/06 | 185 | 190 | 185 | 190 | 4,000 |
2011/12/05 | 190 | 190 | 180 | 180 | 13,000 |
2011/12/02 | 190 | 190 | 190 | 190 | 18,000 |
2011/12/01 | 170 | 179 | 170 | 179 | 10,000 |
2011/11/30 | 169 | 170 | 169 | 170 | 4,000 |
2011/11/29 | 165 | 170 | 161 | 161 | 4,000 |
2011/11/28 | 164 | 170 | 164 | 165 | 13,000 |
2011/11/25 | 159 | 159 | 154 | 155 | 10,000 |
2011/11/24 | 150 | 160 | 150 | 160 | 9,000 |
2011/11/22 | 152 | 153 | 150 | 150 | 4,000 |
2011/11/21 | 147 | 147 | 147 | 147 | 1,000 |
2011/11/18 | 152 | 152 | 152 | 152 | 1,000 |
2011/11/17 | 0 | 0 | 0 | 156 | 0 |
2011/11/16 | 156 | 156 | 156 | 156 | 1,000 |
2011/11/15 | 150 | 156 | 150 | 156 | 9,000 |
2011/11/14 | 153 | 158 | 153 | 153 | 6,000 |
2011/11/11 | 0 | 0 | 0 | 141 | 0 |
2011/11/10 | 141 | 141 | 141 | 141 | 1,000 |
2011/11/09 | 0 | 0 | 0 | 143 | 0 |
2011/11/08 | 149 | 149 | 143 | 143 | 5,000 |
2011/11/07 | 155 | 155 | 149 | 149 | 4,000 |
2011/11/04 | 0 | 0 | 0 | 165 | 0 |
2011/11/02 | 0 | 0 | 0 | 165 | 0 |
2011/11/01 | 0 | 0 | 0 | 165 | 0 |
2011/10/31 | 0 | 0 | 0 | 165 | 0 |
2011/10/28 | 0 | 0 | 0 | 165 | 0 |
2011/10/27 | 165 | 165 | 165 | 165 | 1,000 |
2011/10/26 | 170 | 170 | 170 | 170 | 1,000 |
2011/10/25 | 159 | 171 | 159 | 171 | 8,000 |
2011/10/24 | 158 | 163 | 158 | 161 | 4,000 |
2011/10/21 | 153 | 153 | 153 | 153 | 2,000 |
2011/10/20 | 158 | 158 | 153 | 158 | 4,000 |
2011/10/19 | 158 | 158 | 158 | 158 | 1,000 |
2011/10/18 | 158 | 158 | 158 | 158 | 1,000 |
2011/10/17 | 158 | 158 | 153 | 153 | 8,000 |
2011/10/14 | 153 | 156 | 153 | 156 | 2,000 |
2011/10/13 | 153 | 153 | 153 | 153 | 1,000 |
2011/10/12 | 0 | 0 | 0 | 150 | 0 |
2011/10/11 | 0 | 0 | 0 | 150 | 0 |
2011/10/07 | 0 | 0 | 0 | 150 | 0 |
2011/10/06 | 0 | 0 | 0 | 150 | 0 |
2011/10/05 | 0 | 0 | 0 | 150 | 0 |
2011/10/04 | 150 | 150 | 150 | 150 | 1,000 |
2011/10/03 | 0 | 0 | 0 | 153 | 0 |
2011/09/30 | 0 | 0 | 0 | 153 | 0 |
2011/09/29 | 0 | 0 | 0 | 153 | 0 |
2011/09/28 | 0 | 0 | 0 | 153 | 0 |
2011/09/27 | 0 | 0 | 0 | 153 | 0 |
2011/09/26 | 153 | 153 | 153 | 153 | 2,000 |
2011/09/22 | 152 | 152 | 152 | 152 | 8,000 |
2011/09/21 | 150 | 151 | 150 | 151 | 2,000 |
2011/09/20 | 148 | 148 | 148 | 148 | 1,000 |
2011/09/16 | 148 | 150 | 146 | 150 | 3,000 |
2011/09/15 | 147 | 147 | 147 | 147 | 6,000 |
2011/09/14 | 149 | 149 | 147 | 147 | 2,000 |
2011/09/13 | 148 | 148 | 146 | 146 | 4,000 |
2011/09/12 | 149 | 149 | 148 | 148 | 2,000 |
2011/09/09 | 150 | 150 | 150 | 150 | 4,000 |
2011/09/08 | 149 | 149 | 149 | 149 | 1,000 |
2011/09/07 | 0 | 0 | 0 | 149 | 0 |
2011/09/06 | 0 | 0 | 0 | 149 | 0 |
2011/09/05 | 149 | 149 | 149 | 149 | 1,000 |
2011/09/02 | 146 | 146 | 146 | 146 | 1,000 |
2011/09/01 | 145 | 151 | 145 | 146 | 8,000 |
2011/08/31 | 0 | 0 | 0 | 150 | 0 |
2011/08/30 | 150 | 150 | 146 | 150 | 20,000 |
2011/08/29 | 145 | 145 | 144 | 144 | 5,000 |
2011/08/26 | 153 | 153 | 149 | 149 | 4,000 |
2011/08/25 | 151 | 154 | 148 | 148 | 10,000 |
2011/08/24 | 0 | 0 | 0 | 148 | 0 |
2011/08/23 | 153 | 153 | 148 | 148 | 2,000 |
2011/08/22 | 150 | 150 | 145 | 145 | 4,000 |
2011/08/19 | 140 | 149 | 140 | 149 | 6,000 |
2011/08/18 | 143 | 145 | 140 | 140 | 8,000 |
2011/08/17 | 145 | 146 | 141 | 142 | 15,000 |
2011/08/16 | 156 | 156 | 141 | 145 | 22,000 |
2011/08/15 | 165 | 170 | 156 | 156 | 10,000 |
2011/08/12 | 143 | 145 | 142 | 145 | 13,000 |
2011/08/11 | 150 | 150 | 140 | 145 | 17,000 |
2011/08/10 | 156 | 158 | 155 | 155 | 9,000 |
2011/08/09 | 153 | 163 | 143 | 153 | 8,000 |
2011/08/08 | 163 | 163 | 163 | 163 | 1,000 |
2011/08/05 | 164 | 168 | 164 | 168 | 5,000 |
2011/08/04 | 0 | 0 | 0 | 179 | 0 |
2011/08/03 | 174 | 179 | 174 | 179 | 2,000 |
2011/08/02 | 177 | 179 | 177 | 179 | 2,000 |
2011/08/01 | 177 | 180 | 175 | 180 | 6,000 |
2011/07/29 | 0 | 0 | 0 | 187 | 0 |
2011/07/28 | 0 | 0 | 0 | 187 | 0 |
2011/07/27 | 183 | 187 | 183 | 187 | 3,000 |
2011/07/26 | 180 | 185 | 180 | 182 | 6,000 |
2011/07/25 | 192 | 192 | 180 | 183 | 12,000 |
2011/07/22 | 195 | 195 | 191 | 192 | 8,000 |
2011/07/21 | 193 | 193 | 188 | 190 | 4,000 |
2011/07/20 | 194 | 194 | 188 | 188 | 4,000 |
2011/07/19 | 173 | 199 | 173 | 199 | 16,000 |
2011/07/15 | 184 | 184 | 178 | 178 | 6,000 |
2011/07/14 | 183 | 184 | 180 | 184 | 10,000 |
2011/07/13 | 185 | 185 | 184 | 184 | 3,000 |
2011/07/12 | 0 | 0 | 0 | 187 | 0 |
2011/07/11 | 187 | 187 | 187 | 187 | 3,000 |
2011/07/08 | 188 | 189 | 185 | 185 | 14,000 |
2011/07/07 | 193 | 193 | 193 | 193 | 2,000 |
2011/07/06 | 194 | 194 | 193 | 193 | 3,000 |
2011/07/05 | 195 | 200 | 195 | 200 | 8,000 |
2011/07/04 | 198 | 200 | 198 | 200 | 13,000 |
2011/07/01 | 199 | 199 | 196 | 196 | 17,000 |
2011/06/30 | 197 | 199 | 196 | 199 | 7,000 |
2011/06/29 | 197 | 197 | 195 | 195 | 4,000 |
2011/06/28 | 205 | 205 | 196 | 200 | 12,000 |
2011/06/27 | 209 | 210 | 207 | 207 | 4,000 |
2011/06/24 | 206 | 209 | 206 | 209 | 9,000 |
2011/06/23 | 207 | 210 | 206 | 206 | 6,000 |
2011/06/22 | 204 | 213 | 204 | 213 | 6,000 |
2011/06/21 | 200 | 202 | 200 | 202 | 4,000 |
2011/06/20 | 211 | 211 | 200 | 200 | 6,000 |
2011/06/17 | 0 | 0 | 0 | 212 | 0 |
2011/06/16 | 205 | 212 | 203 | 212 | 6,000 |
2011/06/15 | 213 | 213 | 213 | 213 | 7,000 |
2011/06/14 | 219 | 219 | 207 | 207 | 17,000 |
2011/06/13 | 215 | 220 | 215 | 217 | 10,000 |
2011/06/10 | 206 | 210 | 206 | 210 | 8,000 |
2011/06/09 | 207 | 210 | 205 | 206 | 11,000 |
2011/06/08 | 188 | 206 | 188 | 205 | 13,000 |
2011/06/07 | 189 | 190 | 189 | 190 | 3,000 |
2011/06/06 | 190 | 190 | 190 | 190 | 1,000 |
2011/06/03 | 197 | 198 | 193 | 194 | 5,000 |
2011/06/02 | 199 | 199 | 196 | 197 | 9,000 |
2011/06/01 | 201 | 205 | 200 | 205 | 9,000 |
2011/05/31 | 208 | 208 | 200 | 200 | 3,000 |
2011/05/30 | 200 | 206 | 198 | 206 | 4,000 |
2011/05/27 | 210 | 210 | 210 | 210 | 1,000 |
2011/05/26 | 199 | 218 | 199 | 216 | 30,000 |
2011/05/25 | 207 | 207 | 198 | 199 | 10,000 |
2011/05/24 | 186 | 208 | 186 | 200 | 17,000 |
2011/05/23 | 213 | 213 | 195 | 196 | 12,000 |
2011/05/20 | 197 | 214 | 197 | 214 | 14,000 |
2011/05/19 | 217 | 218 | 204 | 204 | 36,000 |
2011/05/18 | 246 | 246 | 200 | 212 | 125,000 |
2011/05/17 | 223 | 223 | 207 | 223 | 121,000 |
2011/05/16 | 173 | 173 | 173 | 173 | 18,000 |
2011/05/13 | 129 | 129 | 123 | 123 | 8,000 |
2011/05/12 | 126 | 134 | 126 | 134 | 12,000 |
2011/05/11 | 121 | 125 | 118 | 124 | 7,000 |
2011/05/10 | 119 | 127 | 119 | 125 | 19,000 |
2011/05/09 | 0 | 0 | 0 | 109 | 0 |
2011/05/06 | 108 | 109 | 108 | 109 | 2,000 |
2011/05/02 | 0 | 0 | 0 | 105 | 0 |
2011/04/28 | 0 | 0 | 0 | 105 | 0 |
2011/04/27 | 0 | 0 | 0 | 105 | 0 |
2011/04/26 | 110 | 110 | 105 | 105 | 4,000 |
2011/04/25 | 109 | 109 | 105 | 105 | 11,000 |
2011/04/22 | 109 | 110 | 109 | 110 | 2,000 |
2011/04/21 | 106 | 106 | 106 | 106 | 2,000 |
2011/04/20 | 110 | 110 | 106 | 106 | 4,000 |
2011/04/19 | 0 | 0 | 0 | 107 | 0 |
2011/04/18 | 0 | 0 | 0 | 107 | 0 |
2011/04/15 | 107 | 107 | 107 | 107 | 8,000 |
2011/04/14 | 109 | 109 | 109 | 109 | 1,000 |
2011/04/13 | 108 | 108 | 108 | 108 | 3,000 |
2011/04/12 | 111 | 111 | 111 | 111 | 2,000 |
2011/04/11 | 0 | 0 | 0 | 106 | 0 |
2011/04/08 | 0 | 0 | 0 | 106 | 0 |
2011/04/07 | 0 | 0 | 0 | 106 | 0 |
2011/04/06 | 106 | 106 | 106 | 106 | 3,000 |
2011/04/05 | 0 | 0 | 0 | 111 | 0 |
2011/04/04 | 0 | 0 | 0 | 111 | 0 |
2011/04/01 | 0 | 0 | 0 | 111 | 0 |
2011/03/31 | 107 | 111 | 107 | 111 | 5,000 |
2011/03/30 | 103 | 103 | 103 | 103 | 2,000 |
2011/03/29 | 0 | 0 | 0 | 107 | 0 |
2011/03/28 | 107 | 107 | 107 | 107 | 3,000 |
2011/03/25 | 107 | 107 | 107 | 107 | 11,000 |
2011/03/24 | 105 | 108 | 105 | 106 | 12,000 |
2011/03/23 | 111 | 111 | 107 | 109 | 3,000 |
2011/03/22 | 0 | 0 | 0 | 99 | 0 |
2011/03/18 | 99 | 99 | 99 | 99 | 5,000 |
2011/03/17 | 90 | 90 | 90 | 90 | 9,000 |
2011/03/16 | 0 | 0 | 0 | 95 | 0 |
2011/03/15 | 104 | 104 | 95 | 95 | 10,000 |
2011/03/14 | 113 | 113 | 100 | 100 | 18,000 |
2011/03/11 | 118 | 118 | 118 | 118 | 1,000 |
2011/03/10 | 118 | 118 | 118 | 118 | 2,000 |
2011/03/09 | 115 | 116 | 115 | 115 | 10,000 |
2011/03/08 | 0 | 0 | 0 | 118 | 0 |
2011/03/07 | 122 | 122 | 118 | 118 | 10,000 |
2011/03/04 | 120 | 120 | 120 | 120 | 4,000 |
2011/03/03 | 118 | 118 | 118 | 118 | 1,000 |
2011/03/02 | 122 | 122 | 117 | 121 | 23,000 |
2011/03/01 | 118 | 118 | 118 | 118 | 1,000 |
2011/02/28 | 118 | 118 | 117 | 118 | 5,000 |
2011/02/25 | 119 | 119 | 118 | 118 | 12,000 |
2011/02/24 | 120 | 120 | 120 | 120 | 3,000 |
2011/02/23 | 118 | 118 | 118 | 118 | 1,000 |
2011/02/22 | 118 | 118 | 117 | 118 | 10,000 |
2011/02/21 | 119 | 119 | 118 | 118 | 3,000 |
2011/02/18 | 119 | 119 | 118 | 118 | 4,000 |
2011/02/17 | 119 | 120 | 119 | 119 | 5,000 |
2011/02/16 | 119 | 119 | 119 | 119 | 1,000 |
2011/02/15 | 121 | 121 | 119 | 119 | 9,000 |
2011/02/14 | 124 | 124 | 124 | 124 | 1,000 |
2011/02/10 | 0 | 0 | 0 | 117 | 0 |
2011/02/09 | 0 | 0 | 0 | 117 | 0 |
2011/02/08 | 0 | 0 | 0 | 117 | 0 |
2011/02/07 | 0 | 0 | 0 | 117 | 0 |
2011/02/04 | 0 | 0 | 0 | 117 | 0 |
2011/02/03 | 120 | 120 | 117 | 117 | 5,000 |
2011/02/02 | 0 | 0 | 0 | 121 | 0 |
2011/02/01 | 0 | 0 | 0 | 121 | 0 |
2011/01/31 | 0 | 0 | 0 | 121 | 0 |
2011/01/28 | 0 | 0 | 0 | 121 | 0 |
2011/01/27 | 120 | 121 | 120 | 121 | 3,000 |
2011/01/26 | 121 | 121 | 121 | 121 | 5,000 |
2011/01/25 | 125 | 125 | 125 | 125 | 9,000 |
2011/01/24 | 125 | 125 | 124 | 125 | 4,000 |
2011/01/21 | 0 | 0 | 0 | 120 | 0 |
2011/01/20 | 120 | 120 | 120 | 120 | 2,000 |
2011/01/19 | 0 | 0 | 0 | 120 | 0 |
2011/01/18 | 121 | 121 | 120 | 120 | 9,000 |
2011/01/17 | 122 | 122 | 120 | 120 | 15,000 |
2011/01/14 | 126 | 126 | 125 | 125 | 4,000 |
2011/01/13 | 125 | 125 | 125 | 125 | 4,000 |
2011/01/12 | 125 | 127 | 125 | 127 | 7,000 |
2011/01/11 | 125 | 125 | 125 | 125 | 1,000 |
2011/01/07 | 0 | 0 | 0 | 123 | 0 |
2011/01/06 | 123 | 123 | 123 | 123 | 1,000 |
2011/01/05 | 122 | 122 | 122 | 122 | 1,000 |
2011/01/04 | 0 | 0 | 0 | 125 | 0 |