8023 大興電子通信(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	125	125	125	125	2,000	125
2010-12-27	120	120	119	119	9,000	119
2010-12-24	121	121	120	120	15,000	120
2010-12-22	125	126	125	126	5,000	126
2010-12-21	122	122	121	121	4,000	121
2010-12-20	122	122	122	122	2,000	122
2010-12-17	121	121	121	121	1,000	121
2010-12-16	121	122	121	122	2,000	122
2010-12-15	123	123	123	123	8,000	123
2010-12-14	119	124	119	124	3,000	124
2010-12-13	119	120	119	120	3,000	120
2010-12-10	117	117	117	117	2,000	117
2010-12-09	117	117	117	117	5,000	117
2010-12-08	117	118	117	118	4,000	118
2010-12-07	115	115	115	115	4,000	115
2010-12-06	115	118	114	118	8,000	118
2010-12-03	119	120	117	119	41,000	119
2010-12-02	124	127	124	127	13,000	127
2010-12-01	127	130	123	123	11,000	123
2010-11-30	126	126	126	126	2,000	126
2010-11-29	120	125	120	125	6,000	125
2010-11-26	117	118	117	118	6,000	118
2010-11-25	115	117	113	117	15,000	117
2010-11-24	115	115	113	115	4,000	115
2010-11-22	109	112	109	110	6,000	110
2010-11-19	111	111	111	111	2,000	111
2010-11-18	110	110	110	110	1,000	110
2010-11-16	113	113	113	113	1,000	113
2010-11-15	108	108	108	108	13,000	108
2010-11-12	109	112	109	112	7,000	112
2010-11-11	110	110	109	109	6,000	109
2010-11-10	107	110	107	110	6,000	110
2010-11-08	105	105	105	105	1,000	105
2010-11-05	108	109	108	109	3,000	109
2010-11-02	113	113	113	113	1,000	113
2010-10-29	108	108	108	108	1,000	108
2010-10-28	110	110	110	110	1,000	110
2010-10-26	115	115	115	115	3,000	115
2010-10-25	116	116	116	116	9,000	116
2010-10-22	111	111	111	111	1,000	111
2010-10-20	106	106	106	106	1,000	106
2010-10-19	108	108	108	108	1,000	108
2010-10-15	108	115	108	115	10,000	115
2010-10-14	104	105	104	105	2,000	105
2010-10-13	102	102	102	102	1,000	102
2010-10-08	101	101	96	96	4,000	96
2010-10-07	101	101	101	101	1,000	101
2010-10-05	101	101	101	101	1,000	101
2010-10-04	102	102	101	101	2,000	101
2010-10-01	104	104	104	104	2,000	104
2010-09-30	105	105	105	105	2,000	105
2010-09-29	104	104	104	104	9,000	104
2010-09-28	105	106	102	102	10,000	102
2010-09-27	112	114	112	114	4,000	114
2010-09-24	111	112	103	112	19,000	112
2010-09-22	109	109	106	106	3,000	106
2010-09-21	107	107	105	105	4,000	105
2010-09-17	106	106	106	106	1,000	106
2010-09-16	107	107	106	106	2,000	106
2010-09-15	110	110	107	107	8,000	107
2010-09-14	111	111	111	111	2,000	111
2010-09-13	116	116	111	116	9,000	116
2010-09-09	116	116	116	116	1,000	116
2010-09-08	116	118	116	118	2,000	118
2010-09-06	112	112	112	112	1,000	112
2010-09-01	110	110	110	110	2,000	110
2010-08-31	111	111	111	111	2,000	111
2010-08-27	111	111	111	111	1,000	111
2010-08-26	111	111	111	111	3,000	111
2010-08-25	109	111	109	111	12,000	111
2010-08-24	108	114	108	114	7,000	114
2010-08-23	107	107	107	107	2,000	107
2010-08-19	102	108	102	108	3,000	108
2010-08-18	110	110	107	107	5,000	107
2010-08-16	116	116	116	116	6,000	116
2010-08-13	115	115	114	114	3,000	114
2010-08-12	116	116	116	116	1,000	116
2010-08-10	116	116	116	116	1,000	116
2010-08-05	115	115	115	115	2,000	115
2010-08-04	117	117	115	115	3,000	115
2010-08-03	118	118	118	118	2,000	118
2010-08-02	118	118	118	118	4,000	118
2010-07-30	123	123	123	123	1,000	123
2010-07-26	128	128	128	128	3,000	128
2010-07-23	127	127	127	127	9,000	127
2010-07-22	123	124	123	124	4,000	124
2010-07-20	118	118	118	118	1,000	118
2010-07-16	121	121	121	121	1,000	121
2010-07-15	125	125	123	123	7,000	123
2010-07-14	125	125	125	125	1,000	125
2010-07-13	123	123	123	123	1,000	123
2010-07-12	120	120	120	120	5,000	120
2010-07-09	125	125	125	125	1,000	125
2010-07-05	126	126	126	126	2,000	126
2010-07-02	128	128	127	127	24,000	127
2010-07-01	128	129	123	125	33,000	125
2010-06-28	129	129	129	129	2,000	129
2010-06-25	125	125	125	125	11,000	125
2010-06-23	122	122	122	122	1,000	122
2010-06-22	127	127	122	122	11,000	122
2010-06-21	126	126	126	126	1,000	126
2010-06-15	127	127	127	127	6,000	127
2010-06-14	126	126	121	126	11,000	126
2010-06-11	129	129	129	129	1,000	129
2010-06-10	126	126	126	126	1,000	126
2010-06-08	125	125	125	125	1,000	125
2010-06-04	127	127	127	127	1,000	127
2010-06-03	125	125	125	125	1,000	125
2010-06-02	125	125	125	125	1,000	125
2010-06-01	125	125	125	125	2,000	125
2010-05-31	123	123	123	123	1,000	123
2010-05-28	123	123	120	120	6,000	120
2010-05-27	121	122	120	120	11,000	120
2010-05-26	132	132	126	126	4,000	126
2010-05-25	138	138	133	133	9,000	133
2010-05-24	133	133	129	131	3,000	131
2010-05-20	132	132	132	132	1,000	132
2010-05-19	134	137	134	137	5,000	137
2010-05-17	129	130	129	129	22,000	129
2010-05-14	126	126	123	123	6,000	123
2010-05-13	122	122	122	122	1,000	122
2010-05-11	120	120	120	120	6,000	120
2010-05-07	126	126	120	120	6,000	120
2010-05-06	127	128	127	127	4,000	127
2010-04-30	127	127	127	127	2,000	127
2010-04-28	124	124	124	124	1,000	124
2010-04-27	124	124	124	124	1,000	124
2010-04-26	128	128	128	128	4,000	128
2010-04-23	127	127	126	126	11,000	126
2010-04-22	128	128	126	127	5,000	127
2010-04-21	125	125	125	125	1,000	125
2010-04-20	123	123	123	123	1,000	123
2010-04-19	123	124	123	124	2,000	124
2010-04-15	127	127	126	126	11,000	126
2010-04-14	127	128	127	128	3,000	128
2010-04-13	127	127	127	127	1,000	127
2010-04-12	127	127	124	125	12,000	125
2010-04-09	127	127	127	127	2,000	127
2010-04-07	127	127	126	127	9,000	127
2010-04-06	129	129	128	128	4,000	128
2010-04-05	130	130	129	129	2,000	129
2010-04-02	129	129	129	129	2,000	129
2010-03-31	129	129	129	129	4,000	129
2010-03-30	128	129	128	129	5,000	129
2010-03-26	128	128	128	128	3,000	128
2010-03-25	127	128	124	124	18,000	124
2010-03-24	128	129	128	129	5,000	129
2010-03-23	127	127	127	127	2,000	127
2010-03-19	126	126	123	126	10,000	126
2010-03-18	128	128	125	125	5,000	125
2010-03-17	128	128	128	128	4,000	128
2010-03-16	124	126	124	126	5,000	126
2010-03-15	125	125	125	125	8,000	125
2010-03-12	124	126	124	124	17,000	124
2010-03-11	125	127	124	127	6,000	127
2010-03-10	125	125	125	125	2,000	125
2010-03-09	125	125	125	125	1,000	125
2010-03-08	125	127	125	127	5,000	127
2010-03-05	124	124	124	124	1,000	124
2010-03-04	124	125	124	124	4,000	124
2010-03-03	124	126	124	126	7,000	126
2010-03-02	124	124	124	124	5,000	124
2010-03-01	125	126	125	126	2,000	126
2010-02-26	132	132	132	132	4,000	132
2010-02-25	132	132	127	128	11,000	128
2010-02-24	128	129	128	129	5,000	129
2010-02-23	127	127	127	127	4,000	127
2010-02-22	130	130	127	127	3,000	127
2010-02-19	124	125	124	125	5,000	125
2010-02-17	129	129	125	125	12,000	125
2010-02-16	132	132	127	130	15,000	130
2010-02-15	135	138	133	138	23,000	138
2010-02-12	155	155	140	142	41,000	142
2010-02-10	165	165	165	165	1,000	165
2010-02-09	164	164	163	163	4,000	163
2010-02-08	164	164	164	164	4,000	164
2010-02-04	163	166	163	166	2,000	166
2010-02-03	167	167	163	167	4,000	167
2010-02-02	167	167	167	167	1,000	167
2010-01-29	170	170	170	170	2,000	170
2010-01-26	170	170	170	170	2,000	170
2010-01-25	170	170	168	170	8,000	170
2010-01-22	169	170	169	170	6,000	170
2010-01-21	169	169	167	169	5,000	169
2010-01-19	168	168	168	168	1,000	168
2010-01-18	169	169	168	168	5,000	168
2010-01-15	167	169	167	167	9,000	167
2010-01-14	168	170	168	170	2,000	170
2010-01-13	170	170	170	170	4,000	170
2010-01-12	168	168	168	168	1,000	168
2010-01-08	172	172	168	168	5,000	168
2010-01-07	168	168	168	168	3,000	168

分割・併合履歴： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31