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 |
---|---|---|---|---|---|
2012/12/28 | 125 | 125 | 125 | 125 | 1,000 |
2012/12/27 | 126 | 126 | 124 | 124 | 6,000 |
2012/12/26 | 128 | 128 | 128 | 128 | 4,000 |
2012/12/25 | 127 | 128 | 126 | 128 | 12,000 |
2012/12/21 | 124 | 125 | 124 | 124 | 5,000 |
2012/12/20 | 123 | 123 | 122 | 123 | 6,000 |
2012/12/19 | 127 | 127 | 121 | 122 | 7,000 |
2012/12/18 | 131 | 131 | 128 | 128 | 7,000 |
2012/12/17 | 128 | 135 | 128 | 129 | 13,000 |
2012/12/14 | 127 | 127 | 127 | 127 | 1,000 |
2012/12/13 | 133 | 133 | 126 | 126 | 7,000 |
2012/12/11 | 128 | 130 | 123 | 123 | 6,000 |
2012/12/10 | 130 | 130 | 126 | 130 | 9,000 |
2012/12/07 | 127 | 130 | 127 | 130 | 20,000 |
2012/12/06 | 123 | 124 | 123 | 123 | 4,000 |
2012/12/05 | 122 | 122 | 122 | 122 | 3,000 |
2012/12/04 | 125 | 125 | 123 | 123 | 5,000 |
2012/12/03 | 126 | 126 | 126 | 126 | 2,000 |
2012/11/30 | 124 | 126 | 124 | 126 | 5,000 |
2012/11/29 | 124 | 125 | 124 | 124 | 5,000 |
2012/11/28 | 124 | 124 | 124 | 124 | 2,000 |
2012/11/27 | 122 | 123 | 122 | 123 | 5,000 |
2012/11/26 | 122 | 122 | 122 | 122 | 4,000 |
2012/11/22 | 122 | 122 | 117 | 117 | 10,000 |
2012/11/20 | 118 | 118 | 117 | 117 | 2,000 |
2012/11/19 | 111 | 119 | 111 | 119 | 2,000 |
2012/11/16 | 114 | 116 | 114 | 115 | 3,000 |
2012/11/15 | 114 | 114 | 114 | 114 | 6,000 |
2012/11/14 | 113 | 113 | 113 | 113 | 1,000 |
2012/11/13 | 111 | 111 | 111 | 111 | 3,000 |
2012/11/12 | 113 | 114 | 112 | 114 | 3,000 |
2012/11/08 | 111 | 111 | 111 | 111 | 1,000 |
2012/11/07 | 123 | 123 | 112 | 114 | 12,000 |
2012/11/06 | 116 | 122 | 116 | 122 | 7,000 |
2012/11/05 | 112 | 120 | 112 | 113 | 14,000 |
2012/11/02 | 114 | 114 | 110 | 111 | 7,000 |
2012/10/30 | 102 | 102 | 102 | 102 | 1,000 |
2012/10/26 | 110 | 111 | 102 | 106 | 8,000 |
2012/10/25 | 107 | 108 | 102 | 108 | 10,000 |
2012/10/24 | 109 | 109 | 109 | 109 | 3,000 |
2012/10/23 | 109 | 110 | 109 | 110 | 4,000 |
2012/10/18 | 102 | 103 | 102 | 103 | 4,000 |
2012/10/17 | 101 | 101 | 101 | 101 | 2,000 |
2012/10/16 | 101 | 101 | 101 | 101 | 1,000 |
2012/10/15 | 100 | 100 | 100 | 100 | 8,000 |
2012/10/12 | 99 | 99 | 99 | 99 | 4,000 |
2012/10/10 | 100 | 100 | 100 | 100 | 1,000 |
2012/10/09 | 100 | 100 | 98 | 98 | 4,000 |
2012/10/04 | 106 | 106 | 104 | 104 | 2,000 |
2012/09/25 | 108 | 108 | 108 | 108 | 12,000 |
2012/09/24 | 110 | 110 | 104 | 104 | 8,000 |
2012/09/21 | 110 | 110 | 110 | 110 | 2,000 |
2012/09/20 | 111 | 111 | 111 | 111 | 1,000 |
2012/09/18 | 109 | 111 | 106 | 111 | 9,000 |
2012/09/14 | 107 | 107 | 107 | 107 | 1,000 |
2012/09/13 | 107 | 107 | 104 | 104 | 6,000 |
2012/09/12 | 107 | 107 | 107 | 107 | 3,000 |
2012/09/11 | 105 | 105 | 105 | 105 | 4,000 |
2012/09/10 | 107 | 107 | 107 | 107 | 1,000 |
2012/09/07 | 107 | 107 | 106 | 106 | 5,000 |
2012/09/06 | 107 | 107 | 107 | 107 | 1,000 |
2012/09/05 | 109 | 109 | 109 | 109 | 4,000 |
2012/09/04 | 109 | 110 | 109 | 110 | 2,000 |
2012/09/03 | 108 | 108 | 108 | 108 | 5,000 |
2012/08/31 | 113 | 113 | 113 | 113 | 2,000 |
2012/08/30 | 111 | 114 | 111 | 114 | 2,000 |
2012/08/29 | 113 | 113 | 113 | 113 | 1,000 |
2012/08/28 | 113 | 113 | 113 | 113 | 1,000 |
2012/08/27 | 119 | 119 | 114 | 114 | 4,000 |
2012/08/24 | 117 | 117 | 117 | 117 | 19,000 |
2012/08/23 | 112 | 115 | 112 | 115 | 4,000 |
2012/08/22 | 115 | 115 | 112 | 112 | 2,000 |
2012/08/17 | 114 | 114 | 110 | 110 | 2,000 |
2012/08/15 | 114 | 114 | 114 | 114 | 6,000 |
2012/08/14 | 114 | 114 | 111 | 111 | 2,000 |
2012/08/13 | 110 | 110 | 110 | 110 | 7,000 |
2012/08/10 | 115 | 120 | 115 | 117 | 5,000 |
2012/08/09 | 113 | 117 | 113 | 117 | 2,000 |
2012/08/08 | 113 | 113 | 113 | 113 | 1,000 |
2012/08/06 | 111 | 111 | 108 | 108 | 3,000 |
2012/08/03 | 113 | 113 | 113 | 113 | 2,000 |
2012/07/31 | 109 | 109 | 108 | 108 | 8,000 |
2012/07/30 | 109 | 110 | 109 | 109 | 3,000 |
2012/07/26 | 115 | 115 | 108 | 108 | 5,000 |
2012/07/25 | 113 | 113 | 110 | 110 | 11,000 |
2012/07/24 | 109 | 112 | 109 | 112 | 3,000 |
2012/07/23 | 107 | 107 | 107 | 107 | 12,000 |
2012/07/20 | 113 | 113 | 111 | 111 | 3,000 |
2012/07/19 | 111 | 111 | 106 | 106 | 2,000 |
2012/07/18 | 119 | 119 | 115 | 115 | 3,000 |
2012/07/17 | 123 | 123 | 119 | 119 | 7,000 |
2012/07/12 | 120 | 120 | 120 | 120 | 2,000 |
2012/07/10 | 124 | 124 | 124 | 124 | 1,000 |
2012/07/09 | 124 | 124 | 124 | 124 | 2,000 |
2012/07/06 | 126 | 126 | 126 | 126 | 20,000 |
2012/07/05 | 125 | 127 | 125 | 127 | 6,000 |
2012/07/04 | 123 | 128 | 123 | 128 | 4,000 |
2012/07/03 | 124 | 126 | 123 | 123 | 14,000 |
2012/07/02 | 121 | 129 | 121 | 129 | 8,000 |
2012/06/29 | 119 | 120 | 119 | 120 | 5,000 |
2012/06/28 | 119 | 121 | 119 | 120 | 8,000 |
2012/06/27 | 117 | 121 | 117 | 121 | 7,000 |
2012/06/26 | 118 | 118 | 118 | 118 | 2,000 |
2012/06/25 | 116 | 119 | 116 | 117 | 14,000 |
2012/06/22 | 115 | 120 | 115 | 120 | 4,000 |
2012/06/21 | 114 | 116 | 114 | 116 | 3,000 |
2012/06/20 | 114 | 114 | 111 | 111 | 3,000 |
2012/06/19 | 113 | 113 | 111 | 111 | 9,000 |
2012/06/18 | 113 | 113 | 113 | 113 | 3,000 |
2012/06/15 | 117 | 117 | 114 | 114 | 8,000 |
2012/06/14 | 115 | 115 | 115 | 115 | 4,000 |
2012/06/13 | 116 | 116 | 113 | 113 | 3,000 |
2012/06/12 | 118 | 118 | 118 | 118 | 1,000 |
2012/06/11 | 116 | 119 | 115 | 115 | 12,000 |
2012/06/08 | 115 | 115 | 115 | 115 | 2,000 |
2012/06/07 | 110 | 111 | 110 | 111 | 11,000 |
2012/06/05 | 105 | 105 | 105 | 105 | 1,000 |
2012/06/04 | 105 | 105 | 104 | 104 | 3,000 |
2012/06/01 | 108 | 109 | 108 | 109 | 2,000 |
2012/05/31 | 109 | 109 | 108 | 108 | 4,000 |
2012/05/30 | 110 | 110 | 110 | 110 | 1,000 |
2012/05/29 | 108 | 108 | 108 | 108 | 2,000 |
2012/05/28 | 112 | 112 | 105 | 105 | 6,000 |
2012/05/25 | 111 | 113 | 111 | 111 | 13,000 |
2012/05/24 | 109 | 112 | 109 | 110 | 5,000 |
2012/05/23 | 113 | 114 | 112 | 112 | 5,000 |
2012/05/22 | 113 | 113 | 112 | 112 | 5,000 |
2012/05/21 | 106 | 113 | 106 | 110 | 10,000 |
2012/05/18 | 108 | 108 | 106 | 106 | 6,000 |
2012/05/17 | 107 | 109 | 106 | 109 | 29,000 |
2012/05/16 | 124 | 124 | 105 | 105 | 61,000 |
2012/05/15 | 128 | 128 | 121 | 124 | 16,000 |
2012/05/14 | 159 | 159 | 137 | 137 | 47,000 |
2012/05/11 | 164 | 164 | 164 | 164 | 2,000 |
2012/05/10 | 162 | 167 | 162 | 167 | 5,000 |
2012/05/09 | 162 | 162 | 162 | 162 | 1,000 |
2012/05/08 | 161 | 161 | 161 | 161 | 1,000 |
2012/05/07 | 171 | 171 | 160 | 165 | 18,000 |
2012/05/02 | 174 | 174 | 173 | 173 | 2,000 |
2012/04/27 | 177 | 180 | 175 | 175 | 3,000 |
2012/04/26 | 177 | 180 | 177 | 180 | 5,000 |
2012/04/25 | 175 | 177 | 172 | 177 | 9,000 |
2012/04/24 | 174 | 175 | 173 | 175 | 4,000 |
2012/04/20 | 174 | 174 | 174 | 174 | 1,000 |
2012/04/18 | 172 | 172 | 172 | 172 | 2,000 |
2012/04/17 | 174 | 174 | 172 | 172 | 4,000 |
2012/04/16 | 176 | 176 | 176 | 176 | 6,000 |
2012/04/13 | 172 | 172 | 171 | 171 | 3,000 |
2012/04/11 | 171 | 171 | 171 | 171 | 1,000 |
2012/04/10 | 172 | 172 | 170 | 171 | 7,000 |
2012/04/09 | 175 | 175 | 175 | 175 | 2,000 |
2012/04/05 | 172 | 172 | 170 | 170 | 8,000 |
2012/04/04 | 173 | 173 | 173 | 173 | 1,000 |
2012/04/03 | 177 | 177 | 173 | 173 | 4,000 |
2012/04/02 | 180 | 180 | 177 | 177 | 3,000 |
2012/03/30 | 182 | 182 | 178 | 178 | 5,000 |
2012/03/29 | 176 | 177 | 174 | 177 | 6,000 |
2012/03/28 | 175 | 175 | 173 | 173 | 6,000 |
2012/03/27 | 183 | 183 | 176 | 176 | 20,000 |
2012/03/26 | 186 | 186 | 182 | 182 | 6,000 |
2012/03/23 | 187 | 187 | 183 | 183 | 8,000 |
2012/03/22 | 187 | 187 | 183 | 186 | 7,000 |
2012/03/21 | 185 | 187 | 183 | 187 | 6,000 |
2012/03/19 | 188 | 188 | 187 | 187 | 4,000 |
2012/03/16 | 186 | 186 | 183 | 184 | 9,000 |
2012/03/15 | 183 | 187 | 183 | 186 | 14,000 |
2012/03/14 | 185 | 185 | 181 | 183 | 28,000 |
2012/03/13 | 197 | 197 | 180 | 185 | 123,000 |
2012/03/12 | 212 | 214 | 203 | 203 | 36,000 |
2012/03/09 | 208 | 220 | 208 | 220 | 10,000 |
2012/03/08 | 207 | 207 | 207 | 207 | 1,000 |
2012/03/07 | 202 | 205 | 201 | 203 | 7,000 |
2012/03/06 | 207 | 208 | 207 | 208 | 6,000 |
2012/03/05 | 213 | 213 | 207 | 207 | 7,000 |
2012/03/02 | 221 | 221 | 211 | 213 | 20,000 |
2012/03/01 | 231 | 231 | 218 | 224 | 41,000 |
2012/02/29 | 249 | 250 | 230 | 236 | 76,000 |
2012/02/28 | 237 | 290 | 230 | 245 | 136,000 |
2012/02/27 | 220 | 222 | 213 | 221 | 33,000 |
2012/02/24 | 207 | 212 | 207 | 208 | 25,000 |
2012/02/23 | 199 | 205 | 199 | 205 | 6,000 |
2012/02/22 | 202 | 202 | 196 | 197 | 4,000 |
2012/02/21 | 205 | 205 | 194 | 200 | 6,000 |
2012/02/20 | 203 | 203 | 198 | 200 | 6,000 |
2012/02/17 | 195 | 201 | 195 | 201 | 10,000 |
2012/02/16 | 195 | 195 | 193 | 193 | 2,000 |
2012/02/15 | 199 | 205 | 197 | 197 | 13,000 |
2012/02/14 | 198 | 199 | 198 | 199 | 9,000 |
2012/02/13 | 184 | 190 | 183 | 189 | 34,000 |
2012/02/10 | 202 | 203 | 198 | 198 | 5,000 |
2012/02/09 | 203 | 203 | 202 | 202 | 2,000 |
2012/02/08 | 202 | 202 | 202 | 202 | 3,000 |
2012/02/07 | 202 | 204 | 199 | 204 | 9,000 |
2012/02/06 | 197 | 202 | 197 | 202 | 3,000 |
2012/02/03 | 195 | 195 | 195 | 195 | 1,000 |
2012/02/02 | 196 | 196 | 196 | 196 | 1,000 |
2012/02/01 | 193 | 193 | 193 | 193 | 4,000 |
2012/01/31 | 202 | 202 | 193 | 195 | 8,000 |
2012/01/30 | 200 | 200 | 196 | 198 | 11,000 |
2012/01/27 | 202 | 202 | 202 | 202 | 3,000 |
2012/01/26 | 205 | 205 | 203 | 203 | 4,000 |
2012/01/25 | 209 | 209 | 202 | 206 | 10,000 |
2012/01/24 | 214 | 214 | 206 | 209 | 6,000 |
2012/01/23 | 194 | 210 | 194 | 206 | 14,000 |
2012/01/20 | 196 | 196 | 190 | 193 | 17,000 |
2012/01/19 | 195 | 195 | 195 | 195 | 4,000 |
2012/01/18 | 202 | 202 | 202 | 202 | 2,000 |
2012/01/17 | 211 | 211 | 201 | 201 | 29,000 |
2012/01/16 | 225 | 225 | 211 | 211 | 35,000 |
2012/01/13 | 220 | 220 | 212 | 215 | 15,000 |
2012/01/12 | 214 | 228 | 210 | 210 | 26,000 |
2012/01/11 | 210 | 211 | 205 | 211 | 18,000 |
2012/01/10 | 206 | 206 | 205 | 205 | 9,000 |
2012/01/06 | 207 | 207 | 205 | 205 | 2,000 |
2012/01/05 | 205 | 205 | 205 | 205 | 3,000 |
2012/01/04 | 210 | 215 | 206 | 206 | 20,000 |