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 |
---|---|---|---|---|---|
2015/12/30 | 185 | 186 | 185 | 186 | 3,000 |
2015/12/29 | 183 | 189 | 181 | 186 | 21,000 |
2015/12/28 | 188 | 188 | 179 | 182 | 25,000 |
2015/12/25 | 182 | 188 | 179 | 188 | 122,000 |
2015/12/24 | 187 | 189 | 185 | 185 | 24,000 |
2015/12/22 | 189 | 192 | 187 | 187 | 19,000 |
2015/12/21 | 190 | 193 | 187 | 193 | 30,000 |
2015/12/18 | 194 | 194 | 189 | 190 | 14,000 |
2015/12/17 | 192 | 196 | 192 | 192 | 27,000 |
2015/12/16 | 191 | 192 | 188 | 192 | 34,000 |
2015/12/15 | 194 | 194 | 188 | 188 | 25,000 |
2015/12/14 | 191 | 194 | 190 | 194 | 21,000 |
2015/12/11 | 194 | 197 | 192 | 194 | 28,000 |
2015/12/10 | 194 | 194 | 193 | 193 | 2,000 |
2015/12/09 | 195 | 195 | 192 | 192 | 15,000 |
2015/12/08 | 193 | 194 | 189 | 191 | 34,000 |
2015/12/07 | 196 | 205 | 189 | 193 | 55,000 |
2015/12/04 | 194 | 194 | 193 | 193 | 24,000 |
2015/12/03 | 200 | 201 | 197 | 197 | 27,000 |
2015/12/02 | 204 | 204 | 200 | 200 | 15,000 |
2015/12/01 | 206 | 209 | 204 | 205 | 14,000 |
2015/11/30 | 197 | 205 | 197 | 205 | 22,000 |
2015/11/27 | 195 | 200 | 194 | 200 | 23,000 |
2015/11/26 | 196 | 200 | 193 | 200 | 14,000 |
2015/11/25 | 194 | 200 | 194 | 197 | 20,000 |
2015/11/24 | 194 | 198 | 194 | 194 | 10,000 |
2015/11/20 | 191 | 193 | 191 | 191 | 3,000 |
2015/11/19 | 190 | 193 | 186 | 186 | 15,000 |
2015/11/18 | 189 | 190 | 189 | 190 | 2,000 |
2015/11/17 | 193 | 193 | 193 | 193 | 2,000 |
2015/11/16 | 191 | 196 | 182 | 188 | 28,000 |
2015/11/13 | 192 | 195 | 192 | 195 | 10,000 |
2015/11/12 | 194 | 194 | 194 | 194 | 5,000 |
2015/11/11 | 187 | 199 | 187 | 196 | 32,000 |
2015/11/10 | 185 | 187 | 184 | 187 | 13,000 |
2015/11/09 | 187 | 188 | 183 | 185 | 11,000 |
2015/11/06 | 184 | 190 | 184 | 185 | 7,000 |
2015/11/05 | 191 | 191 | 182 | 184 | 29,000 |
2015/11/04 | 195 | 195 | 191 | 191 | 5,000 |
2015/11/02 | 191 | 202 | 191 | 195 | 57,000 |
2015/10/30 | 185 | 199 | 185 | 192 | 59,000 |
2015/10/29 | 184 | 184 | 180 | 180 | 12,000 |
2015/10/28 | 182 | 186 | 178 | 186 | 31,000 |
2015/10/27 | 178 | 178 | 177 | 177 | 4,000 |
2015/10/26 | 175 | 181 | 175 | 179 | 6,000 |
2015/10/23 | 170 | 178 | 170 | 172 | 41,000 |
2015/10/22 | 175 | 175 | 172 | 172 | 10,000 |
2015/10/21 | 172 | 180 | 172 | 175 | 8,000 |
2015/10/20 | 178 | 178 | 177 | 177 | 4,000 |
2015/10/19 | 175 | 179 | 175 | 179 | 7,000 |
2015/10/16 | 174 | 178 | 170 | 178 | 10,000 |
2015/10/15 | 175 | 179 | 174 | 174 | 8,000 |
2015/10/14 | 183 | 183 | 175 | 175 | 3,000 |
2015/10/13 | 184 | 184 | 184 | 184 | 21,000 |
2015/10/09 | 176 | 184 | 171 | 184 | 12,000 |
2015/10/08 | 180 | 180 | 180 | 180 | 10,000 |
2015/10/07 | 173 | 180 | 173 | 180 | 18,000 |
2015/10/06 | 173 | 173 | 173 | 173 | 2,000 |
2015/10/05 | 170 | 178 | 170 | 172 | 7,000 |
2015/10/02 | 166 | 166 | 163 | 166 | 3,000 |
2015/10/01 | 172 | 172 | 170 | 170 | 4,000 |
2015/09/30 | 170 | 170 | 170 | 170 | 2,000 |
2015/09/28 | 173 | 178 | 172 | 172 | 9,000 |
2015/09/25 | 174 | 174 | 173 | 173 | 7,000 |
2015/09/24 | 171 | 171 | 168 | 170 | 25,000 |
2015/09/18 | 170 | 171 | 169 | 171 | 9,000 |
2015/09/17 | 169 | 170 | 169 | 170 | 4,000 |
2015/09/16 | 169 | 169 | 167 | 168 | 4,000 |
2015/09/15 | 169 | 170 | 169 | 169 | 9,000 |
2015/09/14 | 174 | 174 | 167 | 169 | 9,000 |
2015/09/11 | 168 | 170 | 168 | 170 | 3,000 |
2015/09/10 | 172 | 172 | 165 | 172 | 6,000 |
2015/09/09 | 170 | 172 | 170 | 172 | 4,000 |
2015/09/08 | 175 | 175 | 168 | 168 | 4,000 |
2015/09/04 | 170 | 170 | 167 | 168 | 5,000 |
2015/09/03 | 164 | 175 | 160 | 175 | 11,000 |
2015/09/02 | 160 | 164 | 160 | 164 | 3,000 |
2015/09/01 | 175 | 175 | 162 | 162 | 9,000 |
2015/08/31 | 168 | 175 | 168 | 175 | 9,000 |
2015/08/28 | 162 | 174 | 162 | 171 | 18,000 |
2015/08/27 | 165 | 169 | 162 | 162 | 26,000 |
2015/08/26 | 151 | 170 | 149 | 166 | 22,000 |
2015/08/25 | 146 | 156 | 136 | 150 | 83,000 |
2015/08/24 | 167 | 177 | 148 | 149 | 62,000 |
2015/08/21 | 182 | 182 | 177 | 177 | 11,000 |
2015/08/20 | 182 | 182 | 182 | 182 | 7,000 |
2015/08/19 | 185 | 187 | 182 | 183 | 16,000 |
2015/08/18 | 185 | 186 | 183 | 183 | 14,000 |
2015/08/17 | 187 | 187 | 183 | 183 | 12,000 |
2015/08/14 | 192 | 192 | 178 | 187 | 30,000 |
2015/08/13 | 190 | 194 | 187 | 194 | 16,000 |
2015/08/12 | 186 | 197 | 185 | 189 | 26,000 |
2015/08/11 | 198 | 198 | 180 | 185 | 54,000 |
2015/08/10 | 203 | 205 | 199 | 199 | 15,000 |
2015/08/07 | 211 | 211 | 202 | 203 | 19,000 |
2015/08/06 | 208 | 212 | 208 | 211 | 8,000 |
2015/08/05 | 219 | 219 | 206 | 207 | 26,000 |
2015/08/04 | 219 | 220 | 219 | 220 | 8,000 |
2015/08/03 | 215 | 215 | 214 | 214 | 7,000 |
2015/07/31 | 215 | 217 | 215 | 215 | 9,000 |
2015/07/30 | 222 | 222 | 214 | 215 | 22,000 |
2015/07/29 | 224 | 224 | 222 | 222 | 22,000 |
2015/07/28 | 216 | 222 | 216 | 222 | 21,000 |
2015/07/27 | 231 | 231 | 220 | 222 | 34,000 |
2015/07/24 | 230 | 231 | 226 | 231 | 28,000 |
2015/07/23 | 224 | 237 | 224 | 232 | 78,000 |
2015/07/22 | 222 | 222 | 221 | 222 | 18,000 |
2015/07/21 | 223 | 226 | 223 | 224 | 14,000 |
2015/07/17 | 220 | 225 | 220 | 225 | 21,000 |
2015/07/16 | 217 | 224 | 217 | 219 | 18,000 |
2015/07/15 | 218 | 224 | 217 | 221 | 34,000 |
2015/07/14 | 212 | 234 | 212 | 218 | 80,000 |
2015/07/13 | 206 | 209 | 205 | 208 | 11,000 |
2015/07/10 | 210 | 210 | 204 | 206 | 16,000 |
2015/07/09 | 197 | 209 | 188 | 209 | 101,000 |
2015/07/08 | 226 | 226 | 202 | 210 | 101,000 |
2015/07/07 | 223 | 226 | 220 | 226 | 45,000 |
2015/07/06 | 233 | 233 | 218 | 224 | 80,000 |
2015/07/03 | 238 | 240 | 232 | 233 | 49,000 |
2015/07/02 | 237 | 239 | 236 | 239 | 38,000 |
2015/07/01 | 240 | 240 | 234 | 236 | 21,000 |
2015/06/30 | 240 | 240 | 231 | 237 | 28,000 |
2015/06/29 | 239 | 243 | 226 | 242 | 192,000 |
2015/06/26 | 253 | 256 | 251 | 253 | 46,000 |
2015/06/25 | 248 | 252 | 247 | 248 | 47,000 |
2015/06/24 | 251 | 254 | 246 | 249 | 58,000 |
2015/06/23 | 248 | 255 | 247 | 253 | 131,000 |
2015/06/22 | 238 | 252 | 238 | 244 | 92,000 |
2015/06/19 | 247 | 248 | 230 | 237 | 204,000 |
2015/06/18 | 248 | 268 | 241 | 254 | 382,000 |
2015/06/17 | 236 | 246 | 234 | 241 | 55,000 |
2015/06/16 | 241 | 241 | 232 | 236 | 78,000 |
2015/06/15 | 243 | 245 | 238 | 238 | 110,000 |
2015/06/12 | 236 | 258 | 233 | 245 | 250,000 |
2015/06/11 | 229 | 233 | 226 | 228 | 41,000 |
2015/06/10 | 223 | 239 | 223 | 228 | 148,000 |
2015/06/09 | 226 | 228 | 223 | 224 | 34,000 |
2015/06/08 | 236 | 236 | 225 | 226 | 40,000 |
2015/06/05 | 232 | 234 | 224 | 228 | 52,000 |
2015/06/04 | 227 | 249 | 222 | 237 | 198,000 |
2015/06/03 | 220 | 227 | 215 | 227 | 52,000 |
2015/06/02 | 211 | 234 | 210 | 225 | 93,000 |
2015/06/01 | 218 | 218 | 210 | 210 | 51,000 |
2015/05/29 | 223 | 223 | 218 | 218 | 23,000 |
2015/05/28 | 229 | 229 | 220 | 224 | 64,000 |
2015/05/27 | 220 | 221 | 216 | 221 | 37,000 |
2015/05/26 | 214 | 227 | 214 | 218 | 52,000 |
2015/05/25 | 212 | 212 | 207 | 212 | 43,000 |
2015/05/22 | 217 | 217 | 210 | 213 | 45,000 |
2015/05/21 | 220 | 226 | 215 | 217 | 66,000 |
2015/05/20 | 218 | 222 | 213 | 215 | 43,000 |
2015/05/19 | 206 | 232 | 206 | 212 | 121,000 |
2015/05/18 | 203 | 218 | 203 | 207 | 95,000 |
2015/05/15 | 206 | 225 | 202 | 202 | 661,000 |
2015/05/14 | 193 | 193 | 188 | 190 | 31,000 |
2015/05/13 | 203 | 203 | 197 | 198 | 48,000 |
2015/05/12 | 203 | 203 | 201 | 201 | 22,000 |
2015/05/11 | 204 | 207 | 203 | 206 | 74,000 |
2015/05/08 | 201 | 208 | 198 | 205 | 83,000 |
2015/05/07 | 204 | 205 | 201 | 202 | 93,000 |
2015/05/01 | 210 | 229 | 197 | 205 | 423,000 |
2015/04/30 | 209 | 244 | 205 | 226 | 1,373,000 |
2015/04/28 | 229 | 229 | 199 | 199 | 418,000 |
2015/04/27 | 244 | 254 | 231 | 235 | 216,000 |
2015/04/24 | 283 | 297 | 241 | 250 | 1,788,000 |
2015/04/23 | 195 | 235 | 195 | 235 | 718,000 |
2015/04/22 | 180 | 186 | 179 | 185 | 28,000 |
2015/04/21 | 181 | 182 | 180 | 180 | 7,000 |
2015/04/20 | 186 | 186 | 180 | 180 | 32,000 |
2015/04/17 | 181 | 182 | 181 | 182 | 7,000 |
2015/04/16 | 181 | 182 | 181 | 181 | 5,000 |
2015/04/15 | 184 | 184 | 180 | 180 | 30,000 |
2015/04/14 | 184 | 187 | 184 | 184 | 20,000 |
2015/04/13 | 189 | 195 | 182 | 182 | 32,000 |
2015/04/10 | 178 | 184 | 178 | 184 | 20,000 |
2015/04/09 | 179 | 183 | 178 | 179 | 19,000 |
2015/04/08 | 183 | 183 | 178 | 178 | 7,000 |
2015/04/07 | 184 | 184 | 175 | 178 | 75,000 |
2015/04/06 | 167 | 205 | 166 | 184 | 504,000 |
2015/04/03 | 163 | 189 | 163 | 167 | 201,000 |
2015/04/02 | 165 | 165 | 158 | 162 | 41,000 |
2015/04/01 | 166 | 168 | 160 | 163 | 14,000 |
2015/03/31 | 163 | 172 | 163 | 167 | 33,000 |
2015/03/30 | 162 | 163 | 160 | 163 | 17,000 |
2015/03/27 | 172 | 172 | 161 | 161 | 23,000 |
2015/03/26 | 175 | 178 | 171 | 172 | 67,000 |
2015/03/25 | 159 | 194 | 159 | 175 | 273,000 |
2015/03/24 | 162 | 162 | 158 | 159 | 11,000 |
2015/03/23 | 163 | 163 | 161 | 163 | 4,000 |
2015/03/20 | 161 | 163 | 161 | 163 | 3,000 |
2015/03/19 | 163 | 163 | 160 | 160 | 7,000 |
2015/03/18 | 159 | 168 | 159 | 162 | 38,000 |
2015/03/17 | 162 | 162 | 161 | 161 | 6,000 |
2015/03/16 | 157 | 161 | 157 | 161 | 12,000 |
2015/03/13 | 161 | 161 | 157 | 157 | 24,000 |
2015/03/12 | 161 | 162 | 160 | 160 | 7,000 |
2015/03/11 | 166 | 166 | 162 | 164 | 13,000 |
2015/03/10 | 156 | 170 | 156 | 167 | 152,000 |
2015/03/09 | 156 | 158 | 155 | 158 | 11,000 |
2015/03/06 | 155 | 159 | 155 | 156 | 11,000 |
2015/03/05 | 154 | 157 | 154 | 155 | 10,000 |
2015/03/04 | 159 | 159 | 152 | 157 | 22,000 |
2015/03/02 | 158 | 158 | 158 | 158 | 1,000 |
2015/02/27 | 158 | 160 | 158 | 158 | 7,000 |
2015/02/26 | 161 | 161 | 158 | 158 | 24,000 |
2015/02/25 | 159 | 161 | 159 | 160 | 29,000 |
2015/02/24 | 155 | 158 | 154 | 158 | 19,000 |
2015/02/23 | 154 | 156 | 153 | 156 | 8,000 |
2015/02/20 | 152 | 153 | 151 | 153 | 3,000 |
2015/02/19 | 149 | 153 | 149 | 153 | 3,000 |
2015/02/18 | 150 | 150 | 149 | 150 | 11,000 |
2015/02/17 | 153 | 153 | 150 | 150 | 8,000 |
2015/02/16 | 153 | 154 | 153 | 154 | 6,000 |
2015/02/13 | 157 | 157 | 154 | 154 | 4,000 |
2015/02/12 | 155 | 155 | 155 | 155 | 4,000 |
2015/02/10 | 155 | 155 | 155 | 155 | 2,000 |
2015/02/09 | 153 | 155 | 152 | 155 | 4,000 |
2015/02/06 | 155 | 155 | 155 | 155 | 3,000 |
2015/02/05 | 152 | 152 | 152 | 152 | 1,000 |
2015/02/03 | 155 | 155 | 154 | 154 | 6,000 |
2015/02/02 | 154 | 154 | 154 | 154 | 1,000 |
2015/01/30 | 158 | 158 | 158 | 158 | 1,000 |
2015/01/29 | 160 | 160 | 154 | 155 | 24,000 |
2015/01/28 | 165 | 165 | 165 | 165 | 1,000 |
2015/01/27 | 156 | 165 | 153 | 165 | 20,000 |
2015/01/26 | 154 | 157 | 154 | 157 | 7,000 |
2015/01/23 | 151 | 151 | 148 | 150 | 10,000 |
2015/01/22 | 151 | 151 | 150 | 151 | 12,000 |
2015/01/21 | 152 | 152 | 151 | 151 | 2,000 |
2015/01/20 | 152 | 152 | 152 | 152 | 7,000 |
2015/01/19 | 150 | 155 | 150 | 152 | 7,000 |
2015/01/16 | 150 | 150 | 150 | 150 | 1,000 |
2015/01/15 | 147 | 149 | 147 | 149 | 7,000 |
2015/01/14 | 148 | 148 | 145 | 145 | 5,000 |
2015/01/13 | 146 | 146 | 146 | 146 | 2,000 |
2015/01/09 | 146 | 146 | 146 | 146 | 6,000 |
2015/01/08 | 146 | 146 | 146 | 146 | 2,000 |
2015/01/07 | 146 | 146 | 146 | 146 | 1,000 |