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 |
---|---|---|---|---|---|
2014/12/30 | 148 | 148 | 148 | 148 | 2,000 |
2014/12/29 | 144 | 147 | 142 | 147 | 20,000 |
2014/12/26 | 148 | 148 | 144 | 144 | 13,000 |
2014/12/25 | 147 | 147 | 142 | 145 | 33,000 |
2014/12/24 | 152 | 152 | 148 | 151 | 18,000 |
2014/12/22 | 154 | 154 | 148 | 153 | 14,000 |
2014/12/19 | 154 | 154 | 151 | 153 | 4,000 |
2014/12/18 | 151 | 153 | 151 | 153 | 4,000 |
2014/12/17 | 152 | 153 | 152 | 153 | 2,000 |
2014/12/16 | 153 | 153 | 152 | 152 | 3,000 |
2014/12/15 | 155 | 155 | 155 | 155 | 6,000 |
2014/12/12 | 152 | 153 | 152 | 153 | 3,000 |
2014/12/11 | 152 | 152 | 151 | 152 | 5,000 |
2014/12/10 | 157 | 158 | 153 | 153 | 9,000 |
2014/12/09 | 155 | 157 | 155 | 157 | 9,000 |
2014/12/08 | 155 | 157 | 154 | 155 | 7,000 |
2014/12/05 | 156 | 156 | 154 | 154 | 16,000 |
2014/12/04 | 156 | 156 | 154 | 156 | 18,000 |
2014/12/03 | 157 | 157 | 155 | 156 | 10,000 |
2014/12/02 | 157 | 157 | 157 | 157 | 1,000 |
2014/12/01 | 157 | 157 | 157 | 157 | 2,000 |
2014/11/28 | 158 | 160 | 157 | 157 | 7,000 |
2014/11/27 | 157 | 160 | 157 | 160 | 3,000 |
2014/11/26 | 160 | 160 | 158 | 158 | 3,000 |
2014/11/25 | 158 | 158 | 158 | 158 | 10,000 |
2014/11/21 | 155 | 155 | 153 | 153 | 6,000 |
2014/11/20 | 155 | 155 | 155 | 155 | 1,000 |
2014/11/19 | 156 | 156 | 153 | 153 | 6,000 |
2014/11/18 | 157 | 157 | 157 | 157 | 3,000 |
2014/11/17 | 165 | 165 | 157 | 157 | 18,000 |
2014/11/14 | 157 | 162 | 157 | 162 | 6,000 |
2014/11/13 | 160 | 160 | 160 | 160 | 1,000 |
2014/11/12 | 160 | 160 | 160 | 160 | 4,000 |
2014/11/05 | 161 | 161 | 160 | 160 | 4,000 |
2014/11/04 | 176 | 176 | 162 | 162 | 10,000 |
2014/10/30 | 161 | 161 | 161 | 161 | 2,000 |
2014/10/27 | 159 | 161 | 158 | 161 | 6,000 |
2014/10/24 | 166 | 166 | 156 | 157 | 21,000 |
2014/10/23 | 164 | 164 | 164 | 164 | 1,000 |
2014/10/22 | 162 | 162 | 159 | 159 | 2,000 |
2014/10/21 | 160 | 160 | 160 | 160 | 2,000 |
2014/10/20 | 156 | 160 | 156 | 160 | 2,000 |
2014/10/17 | 156 | 156 | 156 | 156 | 1,000 |
2014/10/16 | 153 | 153 | 153 | 153 | 1,000 |
2014/10/15 | 160 | 160 | 154 | 154 | 7,000 |
2014/10/14 | 155 | 157 | 155 | 157 | 3,000 |
2014/10/10 | 157 | 157 | 156 | 156 | 7,000 |
2014/10/09 | 162 | 162 | 160 | 160 | 5,000 |
2014/10/08 | 162 | 162 | 162 | 162 | 1,000 |
2014/10/07 | 163 | 163 | 163 | 163 | 1,000 |
2014/10/06 | 163 | 163 | 163 | 163 | 6,000 |
2014/10/03 | 162 | 163 | 162 | 163 | 3,000 |
2014/10/02 | 162 | 162 | 159 | 162 | 7,000 |
2014/10/01 | 172 | 172 | 159 | 164 | 20,000 |
2014/09/30 | 174 | 174 | 173 | 173 | 5,000 |
2014/09/29 | 174 | 175 | 172 | 175 | 24,000 |
2014/09/26 | 175 | 175 | 173 | 173 | 10,000 |
2014/09/25 | 178 | 180 | 176 | 180 | 22,000 |
2014/09/24 | 168 | 173 | 168 | 173 | 17,000 |
2014/09/22 | 179 | 179 | 169 | 173 | 16,000 |
2014/09/19 | 174 | 178 | 174 | 175 | 17,000 |
2014/09/18 | 175 | 176 | 174 | 175 | 9,000 |
2014/09/17 | 176 | 177 | 175 | 175 | 11,000 |
2014/09/16 | 175 | 175 | 175 | 175 | 4,000 |
2014/09/12 | 172 | 174 | 172 | 174 | 8,000 |
2014/09/11 | 174 | 174 | 173 | 173 | 3,000 |
2014/09/10 | 176 | 176 | 176 | 176 | 1,000 |
2014/09/09 | 179 | 179 | 173 | 173 | 10,000 |
2014/09/08 | 170 | 178 | 170 | 175 | 23,000 |
2014/09/05 | 170 | 171 | 169 | 169 | 35,000 |
2014/09/04 | 172 | 172 | 171 | 171 | 30,000 |
2014/09/03 | 176 | 177 | 172 | 177 | 20,000 |
2014/09/02 | 179 | 179 | 176 | 178 | 8,000 |
2014/09/01 | 175 | 179 | 175 | 179 | 24,000 |
2014/08/29 | 175 | 177 | 174 | 174 | 21,000 |
2014/08/28 | 177 | 180 | 173 | 173 | 51,000 |
2014/08/27 | 166 | 175 | 166 | 175 | 80,000 |
2014/08/26 | 168 | 168 | 165 | 165 | 26,000 |
2014/08/25 | 169 | 169 | 166 | 167 | 45,000 |
2014/08/22 | 173 | 173 | 167 | 169 | 41,000 |
2014/08/21 | 170 | 171 | 169 | 171 | 25,000 |
2014/08/20 | 170 | 170 | 167 | 169 | 45,000 |
2014/08/19 | 177 | 177 | 167 | 169 | 123,000 |
2014/08/18 | 179 | 179 | 176 | 176 | 21,000 |
2014/08/15 | 188 | 188 | 174 | 177 | 104,000 |
2014/08/14 | 190 | 191 | 186 | 187 | 18,000 |
2014/08/13 | 198 | 198 | 181 | 189 | 59,000 |
2014/08/12 | 211 | 213 | 202 | 205 | 104,000 |
2014/08/11 | 186 | 225 | 181 | 210 | 691,000 |
2014/08/08 | 183 | 183 | 170 | 175 | 49,000 |
2014/08/07 | 178 | 184 | 175 | 183 | 30,000 |
2014/08/06 | 190 | 190 | 176 | 179 | 63,000 |
2014/08/05 | 194 | 228 | 191 | 191 | 633,000 |
2014/08/04 | 189 | 196 | 188 | 191 | 60,000 |
2014/08/01 | 183 | 197 | 180 | 191 | 157,000 |
2014/07/31 | 177 | 188 | 177 | 185 | 58,000 |
2014/07/30 | 173 | 179 | 173 | 179 | 21,000 |
2014/07/29 | 170 | 178 | 170 | 175 | 34,000 |
2014/07/28 | 186 | 186 | 165 | 173 | 92,000 |
2014/07/25 | 199 | 227 | 181 | 181 | 555,000 |
2014/07/24 | 162 | 192 | 162 | 179 | 225,000 |
2014/07/23 | 159 | 159 | 159 | 159 | 5,000 |
2014/07/22 | 159 | 159 | 157 | 157 | 4,000 |
2014/07/18 | 162 | 162 | 160 | 160 | 4,000 |
2014/07/17 | 165 | 165 | 159 | 160 | 11,000 |
2014/07/16 | 164 | 165 | 164 | 165 | 6,000 |
2014/07/15 | 168 | 170 | 165 | 165 | 22,000 |
2014/07/14 | 164 | 164 | 158 | 158 | 4,000 |
2014/07/11 | 160 | 160 | 160 | 160 | 2,000 |
2014/07/10 | 166 | 167 | 162 | 162 | 4,000 |
2014/07/09 | 170 | 170 | 164 | 164 | 22,000 |
2014/07/08 | 164 | 172 | 164 | 170 | 4,000 |
2014/07/07 | 164 | 164 | 164 | 164 | 5,000 |
2014/07/04 | 162 | 162 | 162 | 162 | 23,000 |
2014/07/03 | 157 | 161 | 155 | 160 | 15,000 |
2014/07/02 | 158 | 158 | 157 | 157 | 4,000 |
2014/07/01 | 156 | 156 | 156 | 156 | 1,000 |
2014/06/30 | 152 | 153 | 152 | 153 | 3,000 |
2014/06/27 | 154 | 154 | 151 | 151 | 6,000 |
2014/06/26 | 154 | 154 | 154 | 154 | 8,000 |
2014/06/25 | 152 | 160 | 150 | 152 | 40,000 |
2014/06/24 | 149 | 149 | 148 | 149 | 12,000 |
2014/06/19 | 147 | 147 | 146 | 146 | 6,000 |
2014/06/18 | 148 | 148 | 148 | 148 | 5,000 |
2014/06/17 | 147 | 148 | 145 | 148 | 10,000 |
2014/06/16 | 155 | 155 | 148 | 150 | 12,000 |
2014/06/13 | 153 | 153 | 151 | 151 | 2,000 |
2014/06/12 | 148 | 153 | 148 | 153 | 2,000 |
2014/06/11 | 153 | 153 | 153 | 153 | 1,000 |
2014/06/06 | 146 | 153 | 146 | 153 | 4,000 |
2014/06/04 | 150 | 150 | 150 | 150 | 1,000 |
2014/05/26 | 155 | 156 | 155 | 156 | 3,000 |
2014/05/23 | 150 | 150 | 150 | 150 | 6,000 |
2014/05/22 | 149 | 150 | 149 | 150 | 2,000 |
2014/05/20 | 145 | 149 | 145 | 149 | 2,000 |
2014/05/19 | 147 | 147 | 146 | 146 | 2,000 |
2014/05/16 | 148 | 149 | 148 | 149 | 2,000 |
2014/05/15 | 150 | 150 | 145 | 148 | 6,000 |
2014/05/14 | 146 | 146 | 143 | 143 | 3,000 |
2014/05/13 | 150 | 150 | 147 | 147 | 15,000 |
2014/05/09 | 156 | 156 | 156 | 156 | 1,000 |
2014/05/08 | 154 | 154 | 150 | 150 | 3,000 |
2014/05/07 | 149 | 149 | 149 | 149 | 1,000 |
2014/05/01 | 149 | 149 | 149 | 149 | 1,000 |
2014/04/28 | 153 | 153 | 147 | 147 | 3,000 |
2014/04/25 | 151 | 151 | 151 | 151 | 6,000 |
2014/04/24 | 150 | 150 | 150 | 150 | 1,000 |
2014/04/23 | 150 | 150 | 150 | 150 | 1,000 |
2014/04/22 | 150 | 150 | 150 | 150 | 7,000 |
2014/04/21 | 152 | 152 | 152 | 152 | 2,000 |
2014/04/18 | 150 | 150 | 149 | 149 | 2,000 |
2014/04/17 | 149 | 150 | 146 | 149 | 16,000 |
2014/04/16 | 154 | 154 | 154 | 154 | 3,000 |
2014/04/15 | 154 | 154 | 154 | 154 | 4,000 |
2014/04/14 | 151 | 153 | 150 | 150 | 5,000 |
2014/04/11 | 151 | 151 | 151 | 151 | 1,000 |
2014/04/10 | 153 | 153 | 153 | 153 | 2,000 |
2014/04/09 | 154 | 154 | 152 | 152 | 7,000 |
2014/04/07 | 152 | 152 | 145 | 150 | 12,000 |
2014/04/04 | 148 | 153 | 148 | 149 | 3,000 |
2014/04/03 | 151 | 153 | 151 | 153 | 3,000 |
2014/04/01 | 146 | 146 | 146 | 146 | 1,000 |
2014/03/31 | 150 | 150 | 150 | 150 | 6,000 |
2014/03/28 | 152 | 152 | 152 | 152 | 2,000 |
2014/03/26 | 149 | 149 | 149 | 149 | 2,000 |
2014/03/25 | 144 | 144 | 144 | 144 | 6,000 |
2014/03/24 | 150 | 150 | 142 | 143 | 14,000 |
2014/03/20 | 151 | 151 | 150 | 150 | 4,000 |
2014/03/19 | 150 | 153 | 150 | 153 | 3,000 |
2014/03/18 | 150 | 150 | 150 | 150 | 1,000 |
2014/03/17 | 154 | 154 | 145 | 150 | 10,000 |
2014/03/12 | 146 | 148 | 146 | 148 | 3,000 |
2014/03/11 | 147 | 147 | 142 | 142 | 5,000 |
2014/03/10 | 149 | 149 | 146 | 146 | 5,000 |
2014/03/07 | 148 | 154 | 145 | 154 | 7,000 |
2014/03/06 | 150 | 150 | 150 | 150 | 1,000 |
2014/03/04 | 151 | 151 | 150 | 150 | 4,000 |
2014/03/03 | 154 | 154 | 153 | 153 | 2,000 |
2014/02/28 | 154 | 154 | 154 | 154 | 11,000 |
2014/02/27 | 153 | 153 | 150 | 153 | 4,000 |
2014/02/26 | 152 | 153 | 152 | 153 | 9,000 |
2014/02/25 | 165 | 170 | 149 | 149 | 41,000 |
2014/02/24 | 154 | 154 | 150 | 150 | 2,000 |
2014/02/21 | 153 | 154 | 149 | 154 | 7,000 |
2014/02/20 | 148 | 153 | 148 | 148 | 5,000 |
2014/02/19 | 152 | 155 | 150 | 150 | 6,000 |
2014/02/17 | 155 | 155 | 153 | 155 | 12,000 |
2014/02/14 | 155 | 159 | 148 | 159 | 8,000 |
2014/02/12 | 160 | 160 | 151 | 155 | 6,000 |
2014/02/10 | 158 | 158 | 158 | 158 | 1,000 |
2014/02/07 | 156 | 157 | 156 | 157 | 4,000 |
2014/02/06 | 148 | 156 | 147 | 156 | 5,000 |
2014/02/05 | 152 | 156 | 149 | 149 | 11,000 |
2014/02/04 | 150 | 161 | 146 | 161 | 13,000 |
2014/02/03 | 160 | 161 | 151 | 158 | 18,000 |
2014/01/31 | 157 | 158 | 150 | 150 | 26,000 |
2014/01/30 | 160 | 160 | 159 | 159 | 5,000 |
2014/01/29 | 166 | 167 | 165 | 165 | 7,000 |
2014/01/27 | 163 | 163 | 162 | 162 | 17,000 |
2014/01/24 | 165 | 166 | 163 | 164 | 32,000 |
2014/01/23 | 165 | 168 | 164 | 166 | 27,000 |
2014/01/22 | 172 | 173 | 163 | 168 | 46,000 |
2014/01/21 | 186 | 190 | 172 | 173 | 120,000 |
2014/01/20 | 165 | 210 | 165 | 201 | 376,000 |
2014/01/17 | 159 | 160 | 159 | 160 | 3,000 |
2014/01/16 | 155 | 156 | 154 | 154 | 16,000 |
2014/01/15 | 150 | 155 | 150 | 154 | 24,000 |
2014/01/14 | 145 | 152 | 145 | 152 | 13,000 |
2014/01/10 | 145 | 150 | 143 | 145 | 16,000 |
2014/01/09 | 140 | 150 | 140 | 150 | 14,000 |
2014/01/08 | 144 | 144 | 144 | 144 | 8,000 |
2014/01/07 | 140 | 140 | 140 | 140 | 5,000 |
2014/01/06 | 136 | 140 | 136 | 138 | 7,000 |