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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,307 | 1,333 | 1,290 | 1,315 | 54,000 |
| 2017/12/28 | 1,349 | 1,372 | 1,308 | 1,326 | 60,000 |
| 2017/12/27 | 1,313 | 1,360 | 1,310 | 1,336 | 71,000 |
| 2017/12/26 | 1,300 | 1,311 | 1,280 | 1,299 | 82,000 |
| 2017/12/25 | 1,385 | 1,398 | 1,261 | 1,311 | 153,000 |
| 2017/12/22 | 1,401 | 1,457 | 1,359 | 1,415 | 217,000 |
| 2017/12/21 | 1,270 | 1,435 | 1,270 | 1,431 | 352,000 |
| 2017/12/20 | 1,219 | 1,270 | 1,210 | 1,260 | 74,000 |
| 2017/12/19 | 1,232 | 1,270 | 1,207 | 1,225 | 96,000 |
| 2017/12/18 | 1,231 | 1,252 | 1,200 | 1,241 | 65,000 |
| 2017/12/15 | 1,253 | 1,253 | 1,190 | 1,208 | 139,000 |
| 2017/12/14 | 1,300 | 1,300 | 1,209 | 1,243 | 239,000 |
| 2017/12/13 | 1,364 | 1,387 | 1,300 | 1,308 | 176,000 |
| 2017/12/12 | 1,381 | 1,406 | 1,362 | 1,362 | 91,000 |
| 2017/12/11 | 1,359 | 1,400 | 1,340 | 1,372 | 91,000 |
| 2017/12/08 | 1,420 | 1,425 | 1,340 | 1,367 | 186,000 |
| 2017/12/07 | 1,408 | 1,438 | 1,401 | 1,407 | 80,000 |
| 2017/12/06 | 1,425 | 1,488 | 1,370 | 1,393 | 173,000 |
| 2017/12/05 | 1,500 | 1,500 | 1,398 | 1,422 | 330,000 |
| 2017/12/04 | 1,610 | 1,650 | 1,501 | 1,509 | 347,000 |
| 2017/12/01 | 1,676 | 1,688 | 1,560 | 1,605 | 417,000 |
| 2017/11/30 | 1,470 | 1,680 | 1,456 | 1,663 | 681,000 |
| 2017/11/29 | 1,457 | 1,526 | 1,425 | 1,462 | 218,000 |
| 2017/11/28 | 1,435 | 1,448 | 1,400 | 1,425 | 115,000 |
| 2017/11/27 | 1,399 | 1,450 | 1,388 | 1,448 | 140,000 |
| 2017/11/24 | 1,416 | 1,418 | 1,368 | 1,386 | 169,000 |
| 2017/11/22 | 1,457 | 1,457 | 1,360 | 1,446 | 168,000 |
| 2017/11/21 | 1,438 | 1,471 | 1,400 | 1,457 | 101,000 |
| 2017/11/20 | 1,420 | 1,470 | 1,370 | 1,415 | 75,000 |
| 2017/11/17 | 1,461 | 1,508 | 1,406 | 1,450 | 111,000 |
| 2017/11/16 | 1,300 | 1,451 | 1,293 | 1,431 | 146,000 |
| 2017/11/15 | 1,372 | 1,408 | 1,300 | 1,319 | 103,000 |
| 2017/11/14 | 1,283 | 1,369 | 1,258 | 1,360 | 115,000 |
| 2017/11/13 | 1,396 | 1,400 | 1,300 | 1,303 | 235,000 |
| 2017/11/10 | 1,398 | 1,460 | 1,388 | 1,420 | 163,000 |
| 2017/11/09 | 1,548 | 1,550 | 1,390 | 1,470 | 227,000 |
| 2017/11/08 | 1,560 | 1,561 | 1,455 | 1,464 | 232,000 |
| 2017/11/07 | 1,440 | 1,560 | 1,382 | 1,540 | 397,000 |
| 2017/11/06 | 1,630 | 1,698 | 1,381 | 1,451 | 762,000 |
| 2017/11/02 | 1,539 | 1,596 | 1,455 | 1,550 | 331,000 |
| 2017/11/01 | 1,575 | 1,600 | 1,439 | 1,487 | 384,000 |
| 2017/10/31 | 1,504 | 1,633 | 1,423 | 1,580 | 832,000 |
| 2017/10/30 | 1,390 | 1,538 | 1,353 | 1,538 | 594,000 |
| 2017/10/27 | 1,320 | 1,474 | 1,285 | 1,346 | 1,156,000 |
| 2017/10/26 | 1,143 | 1,269 | 1,120 | 1,269 | 619,000 |
| 2017/10/25 | 1,083 | 1,164 | 1,048 | 1,148 | 427,000 |
| 2017/10/24 | 1,030 | 1,080 | 1,022 | 1,049 | 160,000 |
| 2017/10/23 | 1,019 | 1,047 | 973 | 1,030 | 182,000 |
| 2017/10/20 | 1,010 | 1,027 | 980 | 997 | 205,000 |
| 2017/10/19 | 997 | 1,030 | 982 | 1,002 | 195,000 |
| 2017/10/18 | 1,100 | 1,139 | 998 | 1,021 | 512,000 |
| 2017/10/17 | 997 | 1,130 | 967 | 1,112 | 606,000 |
| 2017/10/16 | 1,060 | 1,061 | 961 | 1,002 | 501,000 |
| 2017/10/13 | 1,091 | 1,100 | 1,030 | 1,047 | 349,000 |
| 2017/10/12 | 1,140 | 1,210 | 1,111 | 1,140 | 373,000 |
| 2017/10/11 | 1,155 | 1,259 | 1,072 | 1,110 | 692,000 |
| 2017/10/10 | 1,378 | 1,449 | 1,155 | 1,175 | 559,000 |
| 2017/10/06 | 1,339 | 1,500 | 1,212 | 1,408 | 1,024,000 |
| 2017/10/05 | 1,739 | 1,843 | 1,306 | 1,399 | 1,484,000 |
| 2017/10/04 | 1,380 | 1,639 | 1,364 | 1,639 | 1,196,000 |
| 2017/10/03 | 1,129 | 1,339 | 1,061 | 1,339 | 1,122,000 |
| 2017/10/02 | 1,054 | 1,099 | 1,009 | 1,099 | 313,000 |
| 2017/09/29 | 930 | 980 | 864 | 949 | 830,000 |
| 2017/09/28 | 930 | 930 | 900 | 930 | 961,000 |
| 2017/09/27 | 780 | 780 | 780 | 780 | 37,000 |
| 2017/09/26 | 698 | 698 | 669 | 680 | 56,000 |
| 2017/09/25 | 689 | 720 | 663 | 700 | 107,000 |
| 2017/09/22 | 679 | 699 | 619 | 683 | 264,000 |
| 2017/09/21 | 716 | 770 | 690 | 699 | 262,000 |
| 2017/09/20 | 749 | 749 | 666 | 691 | 389,000 |
| 2017/09/19 | 649 | 749 | 647 | 749 | 322,000 |
| 2017/09/15 | 641 | 680 | 641 | 652 | 278,000 |
| 2017/09/14 | 591 | 671 | 530 | 635 | 448,000 |
| 2017/09/13 | 491 | 571 | 462 | 571 | 431,000 |
| 2017/09/12 | 503 | 504 | 480 | 491 | 110,000 |
| 2017/09/11 | 476 | 500 | 475 | 500 | 112,000 |
| 2017/09/08 | 489 | 489 | 467 | 476 | 41,000 |
| 2017/09/07 | 484 | 505 | 480 | 491 | 73,000 |
| 2017/09/06 | 450 | 483 | 436 | 482 | 67,000 |
| 2017/09/05 | 483 | 483 | 432 | 455 | 56,000 |
| 2017/09/04 | 490 | 490 | 439 | 477 | 114,000 |
| 2017/09/01 | 470 | 500 | 455 | 498 | 204,000 |
| 2017/08/31 | 445 | 480 | 438 | 467 | 131,000 |
| 2017/08/30 | 441 | 444 | 428 | 444 | 55,000 |
| 2017/08/29 | 436 | 446 | 426 | 443 | 81,000 |
| 2017/08/28 | 444 | 449 | 427 | 449 | 125,000 |
| 2017/08/25 | 415 | 445 | 401 | 445 | 344,000 |
| 2017/08/24 | 346 | 422 | 331 | 422 | 312,000 |
| 2017/08/23 | 324 | 343 | 320 | 342 | 49,000 |
| 2017/08/22 | 305 | 329 | 295 | 320 | 53,000 |
| 2017/08/21 | 320 | 320 | 301 | 301 | 54,000 |
| 2017/08/18 | 324 | 327 | 316 | 323 | 31,000 |
| 2017/08/17 | 319 | 330 | 318 | 324 | 32,000 |
| 2017/08/16 | 321 | 329 | 319 | 319 | 24,000 |
| 2017/08/15 | 324 | 324 | 317 | 321 | 14,000 |
| 2017/08/14 | 332 | 332 | 312 | 324 | 32,000 |
| 2017/08/10 | 362 | 362 | 312 | 328 | 70,000 |
| 2017/08/09 | 364 | 371 | 362 | 364 | 16,000 |
| 2017/08/08 | 370 | 370 | 363 | 363 | 4,000 |
| 2017/08/07 | 359 | 363 | 353 | 363 | 4,000 |
| 2017/08/04 | 345 | 355 | 345 | 352 | 32,000 |
| 2017/08/03 | 361 | 378 | 357 | 361 | 25,000 |
| 2017/08/02 | 348 | 367 | 348 | 367 | 30,000 |
| 2017/08/01 | 364 | 364 | 347 | 348 | 31,000 |
| 2017/07/31 | 379 | 380 | 368 | 368 | 38,000 |
| 2017/07/28 | 400 | 400 | 380 | 383 | 91,000 |
| 2017/07/27 | 408 | 409 | 396 | 401 | 56,000 |
| 2017/07/26 | 421 | 421 | 405 | 416 | 60,000 |
| 2017/07/25 | 405 | 421 | 401 | 417 | 54,000 |
| 2017/07/24 | 405 | 409 | 401 | 405 | 19,000 |
| 2017/07/21 | 405 | 422 | 405 | 407 | 37,000 |
| 2017/07/20 | 413 | 413 | 398 | 407 | 65,000 |
| 2017/07/19 | 422 | 422 | 406 | 410 | 33,000 |
| 2017/07/18 | 422 | 428 | 410 | 425 | 59,000 |
| 2017/07/14 | 422 | 437 | 421 | 431 | 26,000 |
| 2017/07/13 | 437 | 443 | 427 | 427 | 75,000 |
| 2017/07/12 | 421 | 450 | 415 | 445 | 198,000 |
| 2017/07/11 | 400 | 425 | 399 | 405 | 63,000 |
| 2017/07/10 | 401 | 401 | 391 | 392 | 16,000 |
| 2017/07/07 | 395 | 400 | 388 | 400 | 58,000 |
| 2017/07/06 | 394 | 394 | 385 | 387 | 15,000 |
| 2017/07/05 | 400 | 400 | 380 | 394 | 44,000 |
| 2017/07/04 | 399 | 415 | 380 | 397 | 73,000 |
| 2017/07/03 | 389 | 398 | 389 | 398 | 12,000 |
| 2017/06/30 | 387 | 396 | 387 | 389 | 6,000 |
| 2017/06/29 | 382 | 398 | 382 | 397 | 26,000 |
| 2017/06/28 | 399 | 399 | 370 | 381 | 56,000 |
| 2017/06/27 | 403 | 407 | 390 | 396 | 32,000 |
| 2017/06/26 | 403 | 406 | 399 | 403 | 50,000 |
| 2017/06/23 | 423 | 423 | 397 | 403 | 54,000 |
| 2017/06/22 | 409 | 420 | 406 | 417 | 54,000 |
| 2017/06/21 | 439 | 439 | 406 | 409 | 142,000 |
| 2017/06/20 | 401 | 412 | 399 | 408 | 55,000 |
| 2017/06/19 | 384 | 392 | 381 | 390 | 60,000 |
| 2017/06/16 | 387 | 393 | 383 | 384 | 26,000 |
| 2017/06/15 | 398 | 398 | 385 | 387 | 19,000 |
| 2017/06/14 | 409 | 409 | 393 | 398 | 33,000 |
| 2017/06/13 | 399 | 400 | 395 | 396 | 23,000 |
| 2017/06/12 | 401 | 408 | 391 | 405 | 34,000 |
| 2017/06/09 | 421 | 421 | 400 | 401 | 73,000 |
| 2017/06/08 | 426 | 430 | 421 | 421 | 41,000 |
| 2017/06/07 | 430 | 441 | 419 | 421 | 99,000 |
| 2017/06/06 | 469 | 469 | 437 | 437 | 64,000 |
| 2017/06/05 | 460 | 473 | 450 | 473 | 79,000 |
| 2017/06/02 | 475 | 488 | 467 | 467 | 81,000 |
| 2017/06/01 | 466 | 473 | 451 | 473 | 131,000 |
| 2017/05/31 | 443 | 474 | 438 | 474 | 119,000 |
| 2017/05/30 | 435 | 442 | 431 | 442 | 53,000 |
| 2017/05/29 | 439 | 440 | 430 | 434 | 32,000 |
| 2017/05/26 | 444 | 444 | 422 | 431 | 84,000 |
| 2017/05/25 | 450 | 450 | 425 | 438 | 168,000 |
| 2017/05/24 | 464 | 478 | 450 | 454 | 126,000 |
| 2017/05/23 | 468 | 495 | 468 | 470 | 90,000 |
| 2017/05/22 | 500 | 502 | 468 | 468 | 199,000 |
| 2017/05/19 | 461 | 494 | 449 | 477 | 329,000 |
| 2017/05/18 | 428 | 460 | 425 | 458 | 210,000 |
| 2017/05/17 | 532 | 532 | 442 | 452 | 1,144,000 |
| 2017/05/16 | 400 | 465 | 400 | 452 | 292,000 |
| 2017/05/15 | 398 | 400 | 374 | 392 | 215,000 |
| 2017/05/12 | 371 | 387 | 368 | 380 | 146,000 |
| 2017/05/11 | 359 | 373 | 359 | 365 | 87,000 |
| 2017/05/10 | 368 | 373 | 359 | 364 | 90,000 |
| 2017/05/09 | 372 | 372 | 363 | 367 | 54,000 |
| 2017/05/08 | 378 | 378 | 365 | 371 | 124,000 |
| 2017/05/02 | 370 | 370 | 360 | 367 | 158,000 |
| 2017/05/01 | 367 | 380 | 357 | 373 | 205,000 |
| 2017/04/28 | 380 | 389 | 365 | 365 | 398,000 |
| 2017/04/27 | 465 | 472 | 401 | 404 | 995,000 |
| 2017/04/26 | 420 | 437 | 384 | 409 | 654,000 |
| 2017/04/25 | 391 | 479 | 359 | 404 | 2,761,000 |
| 2017/04/24 | 495 | 510 | 399 | 399 | 2,562,000 |
| 2017/04/21 | 479 | 479 | 479 | 479 | 75,000 |
| 2017/04/20 | 351 | 399 | 349 | 399 | 909,000 |
| 2017/04/19 | 297 | 340 | 275 | 319 | 1,465,000 |
| 2017/04/18 | 323 | 323 | 286 | 315 | 3,081,000 |
| 2017/04/17 | 227 | 243 | 206 | 243 | 313,000 |
| 2017/04/14 | 191 | 194 | 190 | 193 | 10,000 |
| 2017/04/13 | 184 | 195 | 181 | 195 | 28,000 |
| 2017/04/12 | 203 | 203 | 182 | 189 | 143,000 |
| 2017/04/11 | 203 | 209 | 198 | 205 | 22,000 |
| 2017/04/10 | 203 | 206 | 202 | 202 | 21,000 |
| 2017/04/07 | 216 | 216 | 195 | 201 | 50,000 |
| 2017/04/06 | 219 | 219 | 208 | 208 | 49,000 |
| 2017/04/05 | 222 | 223 | 221 | 223 | 22,000 |
| 2017/04/04 | 244 | 244 | 222 | 224 | 124,000 |
| 2017/04/03 | 220 | 296 | 212 | 244 | 906,000 |
| 2017/03/31 | 217 | 220 | 217 | 218 | 14,000 |
| 2017/03/30 | 216 | 218 | 212 | 214 | 9,000 |
| 2017/03/29 | 212 | 214 | 212 | 214 | 16,000 |
| 2017/03/28 | 215 | 217 | 213 | 216 | 17,000 |
| 2017/03/27 | 222 | 222 | 212 | 217 | 13,000 |
| 2017/03/24 | 209 | 219 | 208 | 216 | 38,000 |
| 2017/03/23 | 220 | 220 | 206 | 212 | 17,000 |
| 2017/03/22 | 213 | 215 | 205 | 215 | 15,000 |
| 2017/03/21 | 214 | 217 | 207 | 210 | 58,000 |
| 2017/03/17 | 228 | 229 | 224 | 226 | 15,000 |
| 2017/03/16 | 226 | 229 | 218 | 227 | 15,000 |
| 2017/03/15 | 234 | 234 | 220 | 231 | 128,000 |
| 2017/03/14 | 193 | 243 | 193 | 237 | 558,000 |
| 2017/03/13 | 193 | 193 | 193 | 193 | 10,000 |
| 2017/03/10 | 196 | 196 | 192 | 193 | 19,000 |
| 2017/03/09 | 198 | 198 | 197 | 197 | 3,000 |
| 2017/03/08 | 197 | 197 | 197 | 197 | 6,000 |
| 2017/03/07 | 201 | 201 | 198 | 198 | 13,000 |
| 2017/03/06 | 199 | 199 | 198 | 198 | 6,000 |
| 2017/03/03 | 200 | 200 | 198 | 200 | 15,000 |
| 2017/03/02 | 208 | 208 | 199 | 201 | 62,000 |
| 2017/03/01 | 185 | 201 | 185 | 201 | 94,000 |
| 2017/02/28 | 186 | 188 | 185 | 187 | 14,000 |
| 2017/02/27 | 191 | 191 | 185 | 185 | 12,000 |
| 2017/02/24 | 186 | 186 | 185 | 186 | 20,000 |
| 2017/02/23 | 187 | 187 | 186 | 187 | 5,000 |
| 2017/02/22 | 188 | 189 | 187 | 187 | 6,000 |
| 2017/02/21 | 186 | 189 | 186 | 189 | 3,000 |
| 2017/02/20 | 186 | 188 | 185 | 185 | 6,000 |
| 2017/02/17 | 186 | 187 | 185 | 185 | 4,000 |
| 2017/02/16 | 188 | 188 | 184 | 184 | 13,000 |
| 2017/02/15 | 190 | 190 | 184 | 186 | 33,000 |
| 2017/02/14 | 192 | 192 | 190 | 190 | 5,000 |
| 2017/02/13 | 192 | 193 | 190 | 190 | 16,000 |
| 2017/02/10 | 194 | 194 | 186 | 191 | 162,000 |
| 2017/02/09 | 212 | 212 | 207 | 211 | 23,000 |
| 2017/02/08 | 216 | 216 | 209 | 215 | 47,000 |
| 2017/02/07 | 216 | 220 | 214 | 215 | 49,000 |
| 2017/02/06 | 219 | 221 | 214 | 221 | 121,000 |
| 2017/02/03 | 201 | 211 | 198 | 211 | 105,000 |
| 2017/02/02 | 197 | 203 | 197 | 200 | 35,000 |
| 2017/02/01 | 197 | 197 | 197 | 197 | 3,000 |
| 2017/01/31 | 198 | 200 | 196 | 197 | 12,000 |
| 2017/01/30 | 204 | 204 | 196 | 197 | 57,000 |
| 2017/01/27 | 199 | 209 | 199 | 204 | 73,000 |
| 2017/01/26 | 197 | 200 | 193 | 198 | 35,000 |
| 2017/01/25 | 189 | 195 | 189 | 192 | 35,000 |
| 2017/01/24 | 187 | 189 | 187 | 188 | 21,000 |
| 2017/01/23 | 190 | 193 | 184 | 185 | 51,000 |
| 2017/01/20 | 193 | 195 | 192 | 193 | 18,000 |
| 2017/01/19 | 192 | 195 | 191 | 195 | 12,000 |
| 2017/01/18 | 189 | 189 | 185 | 187 | 12,000 |
| 2017/01/17 | 201 | 201 | 187 | 187 | 29,000 |
| 2017/01/16 | 201 | 210 | 200 | 202 | 62,000 |
| 2017/01/13 | 197 | 202 | 195 | 202 | 23,000 |
| 2017/01/12 | 202 | 204 | 197 | 198 | 49,000 |
| 2017/01/11 | 188 | 204 | 188 | 204 | 175,000 |
| 2017/01/10 | 188 | 189 | 187 | 187 | 18,000 |
| 2017/01/06 | 186 | 186 | 185 | 186 | 5,000 |
| 2017/01/05 | 183 | 191 | 183 | 187 | 42,000 |
| 2017/01/04 | 180 | 183 | 180 | 181 | 16,000 |