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 |
---|---|---|---|---|---|
2016/12/30 | 180 | 180 | 177 | 177 | 6,000 |
2016/12/29 | 178 | 183 | 178 | 180 | 23,000 |
2016/12/28 | 173 | 181 | 173 | 181 | 19,000 |
2016/12/27 | 173 | 175 | 173 | 175 | 17,000 |
2016/12/26 | 175 | 175 | 174 | 174 | 10,000 |
2016/12/22 | 174 | 177 | 172 | 173 | 17,000 |
2016/12/21 | 180 | 182 | 173 | 174 | 39,000 |
2016/12/20 | 173 | 182 | 172 | 182 | 33,000 |
2016/12/19 | 177 | 177 | 171 | 173 | 39,000 |
2016/12/16 | 180 | 180 | 176 | 178 | 16,000 |
2016/12/15 | 179 | 187 | 179 | 181 | 42,000 |
2016/12/14 | 178 | 180 | 176 | 178 | 19,000 |
2016/12/13 | 173 | 177 | 170 | 177 | 30,000 |
2016/12/12 | 180 | 183 | 172 | 174 | 75,000 |
2016/12/09 | 191 | 191 | 176 | 179 | 105,000 |
2016/12/08 | 194 | 196 | 191 | 195 | 37,000 |
2016/12/07 | 191 | 203 | 188 | 198 | 60,000 |
2016/12/06 | 200 | 201 | 191 | 191 | 116,000 |
2016/12/05 | 198 | 205 | 184 | 205 | 156,000 |
2016/12/02 | 175 | 201 | 173 | 180 | 730,000 |
2016/12/01 | 163 | 173 | 162 | 167 | 109,000 |
2016/11/30 | 161 | 163 | 158 | 162 | 13,000 |
2016/11/29 | 161 | 162 | 161 | 162 | 2,000 |
2016/11/28 | 163 | 163 | 163 | 163 | 6,000 |
2016/11/25 | 162 | 162 | 155 | 159 | 24,000 |
2016/11/24 | 161 | 162 | 160 | 160 | 23,000 |
2016/11/22 | 157 | 160 | 157 | 160 | 10,000 |
2016/11/21 | 157 | 160 | 156 | 160 | 22,000 |
2016/11/18 | 155 | 156 | 152 | 156 | 4,000 |
2016/11/17 | 151 | 155 | 151 | 155 | 4,000 |
2016/11/16 | 151 | 152 | 150 | 151 | 15,000 |
2016/11/15 | 152 | 152 | 151 | 151 | 13,000 |
2016/11/14 | 149 | 152 | 149 | 150 | 22,000 |
2016/11/11 | 146 | 149 | 146 | 149 | 10,000 |
2016/11/10 | 147 | 149 | 147 | 149 | 12,000 |
2016/11/09 | 149 | 149 | 140 | 144 | 18,000 |
2016/11/08 | 145 | 149 | 145 | 149 | 7,000 |
2016/11/07 | 152 | 154 | 150 | 150 | 12,000 |
2016/11/04 | 154 | 157 | 152 | 154 | 14,000 |
2016/11/02 | 155 | 158 | 155 | 158 | 3,000 |
2016/11/01 | 155 | 160 | 155 | 160 | 6,000 |
2016/10/31 | 154 | 156 | 154 | 156 | 3,000 |
2016/10/28 | 157 | 157 | 153 | 156 | 22,000 |
2016/10/27 | 159 | 159 | 157 | 157 | 4,000 |
2016/10/26 | 159 | 160 | 159 | 159 | 14,000 |
2016/10/25 | 158 | 160 | 154 | 155 | 23,000 |
2016/10/24 | 150 | 156 | 150 | 156 | 10,000 |
2016/10/21 | 149 | 155 | 149 | 151 | 24,000 |
2016/10/20 | 150 | 150 | 148 | 148 | 6,000 |
2016/10/18 | 148 | 149 | 148 | 149 | 6,000 |
2016/10/17 | 150 | 150 | 146 | 148 | 11,000 |
2016/10/14 | 148 | 151 | 148 | 150 | 14,000 |
2016/10/13 | 148 | 148 | 146 | 148 | 4,000 |
2016/10/12 | 146 | 149 | 146 | 148 | 8,000 |
2016/10/11 | 144 | 146 | 144 | 144 | 13,000 |
2016/10/07 | 144 | 144 | 141 | 142 | 31,000 |
2016/10/06 | 147 | 147 | 147 | 147 | 3,000 |
2016/10/05 | 144 | 147 | 143 | 147 | 12,000 |
2016/10/04 | 145 | 149 | 145 | 149 | 8,000 |
2016/10/03 | 147 | 149 | 146 | 146 | 4,000 |
2016/09/30 | 147 | 147 | 147 | 147 | 4,000 |
2016/09/29 | 146 | 149 | 144 | 147 | 22,000 |
2016/09/28 | 150 | 150 | 149 | 149 | 5,000 |
2016/09/27 | 157 | 157 | 148 | 150 | 19,000 |
2016/09/26 | 158 | 161 | 157 | 157 | 37,000 |
2016/09/23 | 155 | 156 | 155 | 155 | 25,000 |
2016/09/21 | 150 | 155 | 144 | 155 | 60,000 |
2016/09/20 | 147 | 155 | 140 | 153 | 89,000 |
2016/09/16 | 138 | 148 | 137 | 146 | 154,000 |
2016/09/15 | 134 | 134 | 134 | 134 | 7,000 |
2016/09/14 | 134 | 135 | 134 | 135 | 3,000 |
2016/09/13 | 132 | 134 | 132 | 134 | 5,000 |
2016/09/12 | 135 | 136 | 133 | 134 | 24,000 |
2016/09/09 | 134 | 138 | 134 | 136 | 5,000 |
2016/09/07 | 136 | 136 | 136 | 136 | 2,000 |
2016/09/06 | 135 | 135 | 135 | 135 | 2,000 |
2016/09/05 | 135 | 139 | 133 | 133 | 38,000 |
2016/09/02 | 134 | 137 | 134 | 134 | 18,000 |
2016/09/01 | 134 | 134 | 133 | 133 | 5,000 |
2016/08/31 | 132 | 132 | 131 | 132 | 5,000 |
2016/08/29 | 134 | 134 | 134 | 134 | 1,000 |
2016/08/26 | 136 | 136 | 132 | 132 | 14,000 |
2016/08/25 | 135 | 135 | 133 | 133 | 12,000 |
2016/08/24 | 133 | 137 | 133 | 133 | 14,000 |
2016/08/23 | 135 | 135 | 135 | 135 | 6,000 |
2016/08/18 | 133 | 137 | 133 | 137 | 2,000 |
2016/08/17 | 136 | 137 | 136 | 137 | 3,000 |
2016/08/16 | 135 | 136 | 135 | 135 | 4,000 |
2016/08/15 | 136 | 137 | 135 | 137 | 8,000 |
2016/08/12 | 133 | 142 | 131 | 135 | 52,000 |
2016/08/10 | 142 | 144 | 139 | 139 | 8,000 |
2016/08/08 | 142 | 142 | 142 | 142 | 1,000 |
2016/08/05 | 142 | 142 | 142 | 142 | 5,000 |
2016/08/04 | 142 | 142 | 142 | 142 | 1,000 |
2016/08/03 | 140 | 142 | 140 | 142 | 2,000 |
2016/07/29 | 142 | 142 | 142 | 142 | 2,000 |
2016/07/27 | 146 | 147 | 143 | 146 | 15,000 |
2016/07/26 | 149 | 149 | 146 | 146 | 12,000 |
2016/07/25 | 147 | 147 | 142 | 146 | 14,000 |
2016/07/22 | 146 | 147 | 146 | 147 | 4,000 |
2016/07/21 | 139 | 142 | 139 | 142 | 3,000 |
2016/07/20 | 144 | 144 | 144 | 144 | 3,000 |
2016/07/19 | 144 | 144 | 144 | 144 | 1,000 |
2016/07/15 | 145 | 145 | 144 | 144 | 15,000 |
2016/07/14 | 144 | 144 | 143 | 143 | 3,000 |
2016/07/13 | 144 | 144 | 142 | 142 | 5,000 |
2016/07/12 | 142 | 144 | 142 | 144 | 18,000 |
2016/07/11 | 136 | 140 | 136 | 140 | 10,000 |
2016/07/08 | 139 | 139 | 134 | 135 | 34,000 |
2016/07/07 | 133 | 134 | 132 | 134 | 5,000 |
2016/07/06 | 135 | 135 | 131 | 132 | 17,000 |
2016/07/05 | 135 | 136 | 135 | 136 | 6,000 |
2016/07/04 | 137 | 137 | 137 | 137 | 1,000 |
2016/07/01 | 136 | 140 | 136 | 140 | 8,000 |
2016/06/30 | 137 | 140 | 135 | 137 | 29,000 |
2016/06/29 | 134 | 135 | 133 | 135 | 8,000 |
2016/06/28 | 135 | 135 | 130 | 133 | 4,000 |
2016/06/27 | 132 | 134 | 131 | 134 | 12,000 |
2016/06/24 | 141 | 141 | 125 | 132 | 43,000 |
2016/06/23 | 137 | 137 | 136 | 137 | 3,000 |
2016/06/22 | 135 | 137 | 135 | 137 | 2,000 |
2016/06/21 | 134 | 137 | 131 | 137 | 21,000 |
2016/06/20 | 133 | 139 | 133 | 133 | 27,000 |
2016/06/17 | 139 | 139 | 131 | 132 | 17,000 |
2016/06/15 | 133 | 140 | 133 | 140 | 46,000 |
2016/06/14 | 135 | 135 | 129 | 131 | 26,000 |
2016/06/13 | 134 | 135 | 133 | 135 | 18,000 |
2016/06/10 | 138 | 138 | 134 | 137 | 25,000 |
2016/06/09 | 139 | 139 | 138 | 138 | 4,000 |
2016/06/08 | 138 | 141 | 138 | 141 | 9,000 |
2016/06/07 | 142 | 142 | 142 | 142 | 1,000 |
2016/06/06 | 138 | 144 | 138 | 140 | 19,000 |
2016/06/03 | 139 | 140 | 139 | 139 | 9,000 |
2016/06/02 | 142 | 142 | 140 | 141 | 16,000 |
2016/06/01 | 143 | 144 | 142 | 144 | 5,000 |
2016/05/31 | 141 | 143 | 141 | 143 | 7,000 |
2016/05/30 | 140 | 141 | 140 | 141 | 9,000 |
2016/05/26 | 142 | 142 | 139 | 140 | 25,000 |
2016/05/25 | 142 | 142 | 139 | 141 | 19,000 |
2016/05/24 | 140 | 141 | 140 | 141 | 3,000 |
2016/05/23 | 139 | 142 | 139 | 142 | 18,000 |
2016/05/20 | 139 | 142 | 139 | 139 | 19,000 |
2016/05/19 | 142 | 143 | 138 | 141 | 57,000 |
2016/05/18 | 146 | 146 | 142 | 142 | 33,000 |
2016/05/17 | 150 | 150 | 144 | 145 | 60,000 |
2016/05/16 | 155 | 155 | 148 | 148 | 30,000 |
2016/05/13 | 149 | 153 | 149 | 149 | 9,000 |
2016/05/12 | 149 | 152 | 149 | 152 | 5,000 |
2016/05/11 | 150 | 152 | 148 | 150 | 23,000 |
2016/05/10 | 150 | 150 | 147 | 148 | 21,000 |
2016/05/09 | 152 | 152 | 148 | 152 | 19,000 |
2016/05/06 | 155 | 158 | 152 | 152 | 27,000 |
2016/05/02 | 152 | 164 | 148 | 158 | 50,000 |
2016/04/28 | 153 | 168 | 150 | 157 | 189,000 |
2016/04/27 | 152 | 152 | 144 | 150 | 80,000 |
2016/04/26 | 147 | 152 | 144 | 150 | 65,000 |
2016/04/25 | 146 | 146 | 140 | 146 | 49,000 |
2016/04/22 | 146 | 149 | 146 | 149 | 39,000 |
2016/04/21 | 148 | 150 | 146 | 150 | 31,000 |
2016/04/20 | 148 | 149 | 146 | 148 | 7,000 |
2016/04/19 | 150 | 150 | 146 | 148 | 14,000 |
2016/04/18 | 147 | 147 | 145 | 147 | 6,000 |
2016/04/15 | 152 | 152 | 148 | 151 | 6,000 |
2016/04/14 | 150 | 151 | 150 | 151 | 5,000 |
2016/04/13 | 150 | 150 | 150 | 150 | 5,000 |
2016/04/12 | 149 | 149 | 147 | 149 | 8,000 |
2016/04/11 | 149 | 149 | 147 | 147 | 5,000 |
2016/04/08 | 147 | 147 | 146 | 147 | 3,000 |
2016/04/07 | 142 | 151 | 142 | 146 | 18,000 |
2016/04/06 | 141 | 146 | 141 | 143 | 7,000 |
2016/04/05 | 150 | 150 | 146 | 146 | 3,000 |
2016/04/04 | 152 | 155 | 150 | 150 | 12,000 |
2016/03/31 | 155 | 157 | 155 | 157 | 2,000 |
2016/03/30 | 157 | 158 | 155 | 158 | 12,000 |
2016/03/29 | 157 | 158 | 155 | 156 | 4,000 |
2016/03/28 | 159 | 160 | 157 | 159 | 11,000 |
2016/03/25 | 158 | 160 | 157 | 159 | 11,000 |
2016/03/24 | 160 | 160 | 157 | 158 | 6,000 |
2016/03/23 | 162 | 162 | 162 | 162 | 1,000 |
2016/03/22 | 159 | 160 | 156 | 159 | 7,000 |
2016/03/18 | 159 | 159 | 153 | 156 | 10,000 |
2016/03/17 | 160 | 163 | 159 | 159 | 8,000 |
2016/03/16 | 161 | 163 | 158 | 158 | 11,000 |
2016/03/15 | 169 | 169 | 155 | 158 | 38,000 |
2016/03/14 | 165 | 174 | 165 | 165 | 20,000 |
2016/03/11 | 158 | 165 | 158 | 165 | 6,000 |
2016/03/10 | 154 | 162 | 154 | 162 | 12,000 |
2016/03/08 | 150 | 155 | 150 | 155 | 6,000 |
2016/03/07 | 158 | 158 | 158 | 158 | 4,000 |
2016/03/04 | 155 | 156 | 155 | 156 | 2,000 |
2016/03/03 | 155 | 155 | 150 | 154 | 4,000 |
2016/03/02 | 150 | 154 | 150 | 154 | 8,000 |
2016/03/01 | 147 | 149 | 147 | 149 | 2,000 |
2016/02/29 | 146 | 146 | 145 | 145 | 3,000 |
2016/02/26 | 147 | 149 | 146 | 149 | 11,000 |
2016/02/25 | 146 | 147 | 142 | 147 | 10,000 |
2016/02/24 | 143 | 145 | 143 | 143 | 7,000 |
2016/02/23 | 146 | 146 | 145 | 146 | 8,000 |
2016/02/22 | 144 | 145 | 140 | 145 | 10,000 |
2016/02/19 | 149 | 149 | 143 | 143 | 9,000 |
2016/02/18 | 151 | 151 | 143 | 146 | 28,000 |
2016/02/17 | 150 | 150 | 150 | 150 | 2,000 |
2016/02/16 | 139 | 150 | 139 | 150 | 7,000 |
2016/02/15 | 149 | 149 | 130 | 144 | 61,000 |
2016/02/12 | 153 | 153 | 132 | 136 | 47,000 |
2016/02/10 | 154 | 156 | 148 | 153 | 14,000 |
2016/02/09 | 160 | 162 | 156 | 159 | 24,000 |
2016/02/08 | 160 | 165 | 160 | 165 | 6,000 |
2016/02/05 | 167 | 169 | 165 | 165 | 8,000 |
2016/02/04 | 174 | 182 | 169 | 172 | 33,000 |
2016/02/03 | 167 | 171 | 166 | 171 | 4,000 |
2016/02/02 | 172 | 174 | 170 | 174 | 3,000 |
2016/02/01 | 175 | 178 | 173 | 176 | 17,000 |
2016/01/29 | 170 | 174 | 170 | 174 | 3,000 |
2016/01/28 | 170 | 175 | 170 | 175 | 19,000 |
2016/01/27 | 170 | 174 | 170 | 174 | 12,000 |
2016/01/26 | 166 | 169 | 166 | 169 | 8,000 |
2016/01/25 | 166 | 166 | 160 | 165 | 23,000 |
2016/01/22 | 158 | 170 | 158 | 165 | 20,000 |
2016/01/21 | 165 | 170 | 157 | 157 | 24,000 |
2016/01/20 | 177 | 177 | 167 | 172 | 12,000 |
2016/01/19 | 166 | 174 | 166 | 174 | 5,000 |
2016/01/18 | 169 | 170 | 166 | 170 | 7,000 |
2016/01/15 | 177 | 177 | 170 | 170 | 7,000 |
2016/01/14 | 178 | 182 | 175 | 175 | 14,000 |
2016/01/13 | 179 | 184 | 178 | 178 | 31,000 |
2016/01/12 | 183 | 188 | 178 | 178 | 22,000 |
2016/01/08 | 188 | 190 | 183 | 188 | 13,000 |
2016/01/07 | 188 | 193 | 185 | 190 | 37,000 |
2016/01/06 | 186 | 190 | 185 | 190 | 84,000 |
2016/01/05 | 183 | 188 | 183 | 188 | 4,000 |
2016/01/04 | 190 | 190 | 182 | 185 | 12,000 |