8023 大興電子通信(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	125	125	125	125	1,000	125
2012-12-27	126	126	124	124	6,000	124
2012-12-26	128	128	128	128	4,000	128
2012-12-25	127	128	126	128	12,000	128
2012-12-21	124	125	124	124	5,000	124
2012-12-20	123	123	122	123	6,000	123
2012-12-19	127	127	121	122	7,000	122
2012-12-18	131	131	128	128	7,000	128
2012-12-17	128	135	128	129	13,000	129
2012-12-14	127	127	127	127	1,000	127
2012-12-13	133	133	126	126	7,000	126
2012-12-11	128	130	123	123	6,000	123
2012-12-10	130	130	126	130	9,000	130
2012-12-07	127	130	127	130	20,000	130
2012-12-06	123	124	123	123	4,000	123
2012-12-05	122	122	122	122	3,000	122
2012-12-04	125	125	123	123	5,000	123
2012-12-03	126	126	126	126	2,000	126
2012-11-30	124	126	124	126	5,000	126
2012-11-29	124	125	124	124	5,000	124
2012-11-28	124	124	124	124	2,000	124
2012-11-27	122	123	122	123	5,000	123
2012-11-26	122	122	122	122	4,000	122
2012-11-22	122	122	117	117	10,000	117
2012-11-20	118	118	117	117	2,000	117
2012-11-19	111	119	111	119	2,000	119
2012-11-16	114	116	114	115	3,000	115
2012-11-15	114	114	114	114	6,000	114
2012-11-14	113	113	113	113	1,000	113
2012-11-13	111	111	111	111	3,000	111
2012-11-12	113	114	112	114	3,000	114
2012-11-08	111	111	111	111	1,000	111
2012-11-07	123	123	112	114	12,000	114
2012-11-06	116	122	116	122	7,000	122
2012-11-05	112	120	112	113	14,000	113
2012-11-02	114	114	110	111	7,000	111
2012-10-30	102	102	102	102	1,000	102
2012-10-26	110	111	102	106	8,000	106
2012-10-25	107	108	102	108	10,000	108
2012-10-24	109	109	109	109	3,000	109
2012-10-23	109	110	109	110	4,000	110
2012-10-18	102	103	102	103	4,000	103
2012-10-17	101	101	101	101	2,000	101
2012-10-16	101	101	101	101	1,000	101
2012-10-15	100	100	100	100	8,000	100
2012-10-12	99	99	99	99	4,000	99
2012-10-10	100	100	100	100	1,000	100
2012-10-09	100	100	98	98	4,000	98
2012-10-04	106	106	104	104	2,000	104
2012-09-25	108	108	108	108	12,000	108
2012-09-24	110	110	104	104	8,000	104
2012-09-21	110	110	110	110	2,000	110
2012-09-20	111	111	111	111	1,000	111
2012-09-18	109	111	106	111	9,000	111
2012-09-14	107	107	107	107	1,000	107
2012-09-13	107	107	104	104	6,000	104
2012-09-12	107	107	107	107	3,000	107
2012-09-11	105	105	105	105	4,000	105
2012-09-10	107	107	107	107	1,000	107
2012-09-07	107	107	106	106	5,000	106
2012-09-06	107	107	107	107	1,000	107
2012-09-05	109	109	109	109	4,000	109
2012-09-04	109	110	109	110	2,000	110
2012-09-03	108	108	108	108	5,000	108
2012-08-31	113	113	113	113	2,000	113
2012-08-30	111	114	111	114	2,000	114
2012-08-29	113	113	113	113	1,000	113
2012-08-28	113	113	113	113	1,000	113
2012-08-27	119	119	114	114	4,000	114
2012-08-24	117	117	117	117	19,000	117
2012-08-23	112	115	112	115	4,000	115
2012-08-22	115	115	112	112	2,000	112
2012-08-17	114	114	110	110	2,000	110
2012-08-15	114	114	114	114	6,000	114
2012-08-14	114	114	111	111	2,000	111
2012-08-13	110	110	110	110	7,000	110
2012-08-10	115	120	115	117	5,000	117
2012-08-09	113	117	113	117	2,000	117
2012-08-08	113	113	113	113	1,000	113
2012-08-06	111	111	108	108	3,000	108
2012-08-03	113	113	113	113	2,000	113
2012-07-31	109	109	108	108	8,000	108
2012-07-30	109	110	109	109	3,000	109
2012-07-26	115	115	108	108	5,000	108
2012-07-25	113	113	110	110	11,000	110
2012-07-24	109	112	109	112	3,000	112
2012-07-23	107	107	107	107	12,000	107
2012-07-20	113	113	111	111	3,000	111
2012-07-19	111	111	106	106	2,000	106
2012-07-18	119	119	115	115	3,000	115
2012-07-17	123	123	119	119	7,000	119
2012-07-12	120	120	120	120	2,000	120
2012-07-10	124	124	124	124	1,000	124
2012-07-09	124	124	124	124	2,000	124
2012-07-06	126	126	126	126	20,000	126
2012-07-05	125	127	125	127	6,000	127
2012-07-04	123	128	123	128	4,000	128
2012-07-03	124	126	123	123	14,000	123
2012-07-02	121	129	121	129	8,000	129
2012-06-29	119	120	119	120	5,000	120
2012-06-28	119	121	119	120	8,000	120
2012-06-27	117	121	117	121	7,000	121
2012-06-26	118	118	118	118	2,000	118
2012-06-25	116	119	116	117	14,000	117
2012-06-22	115	120	115	120	4,000	120
2012-06-21	114	116	114	116	3,000	116
2012-06-20	114	114	111	111	3,000	111
2012-06-19	113	113	111	111	9,000	111
2012-06-18	113	113	113	113	3,000	113
2012-06-15	117	117	114	114	8,000	114
2012-06-14	115	115	115	115	4,000	115
2012-06-13	116	116	113	113	3,000	113
2012-06-12	118	118	118	118	1,000	118
2012-06-11	116	119	115	115	12,000	115
2012-06-08	115	115	115	115	2,000	115
2012-06-07	110	111	110	111	11,000	111
2012-06-05	105	105	105	105	1,000	105
2012-06-04	105	105	104	104	3,000	104
2012-06-01	108	109	108	109	2,000	109
2012-05-31	109	109	108	108	4,000	108
2012-05-30	110	110	110	110	1,000	110
2012-05-29	108	108	108	108	2,000	108
2012-05-28	112	112	105	105	6,000	105
2012-05-25	111	113	111	111	13,000	111
2012-05-24	109	112	109	110	5,000	110
2012-05-23	113	114	112	112	5,000	112
2012-05-22	113	113	112	112	5,000	112
2012-05-21	106	113	106	110	10,000	110
2012-05-18	108	108	106	106	6,000	106
2012-05-17	107	109	106	109	29,000	109
2012-05-16	124	124	105	105	61,000	105
2012-05-15	128	128	121	124	16,000	124
2012-05-14	159	159	137	137	47,000	137
2012-05-11	164	164	164	164	2,000	164
2012-05-10	162	167	162	167	5,000	167
2012-05-09	162	162	162	162	1,000	162
2012-05-08	161	161	161	161	1,000	161
2012-05-07	171	171	160	165	18,000	165
2012-05-02	174	174	173	173	2,000	173
2012-04-27	177	180	175	175	3,000	175
2012-04-26	177	180	177	180	5,000	180
2012-04-25	175	177	172	177	9,000	177
2012-04-24	174	175	173	175	4,000	175
2012-04-20	174	174	174	174	1,000	174
2012-04-18	172	172	172	172	2,000	172
2012-04-17	174	174	172	172	4,000	172
2012-04-16	176	176	176	176	6,000	176
2012-04-13	172	172	171	171	3,000	171
2012-04-11	171	171	171	171	1,000	171
2012-04-10	172	172	170	171	7,000	171
2012-04-09	175	175	175	175	2,000	175
2012-04-05	172	172	170	170	8,000	170
2012-04-04	173	173	173	173	1,000	173
2012-04-03	177	177	173	173	4,000	173
2012-04-02	180	180	177	177	3,000	177
2012-03-30	182	182	178	178	5,000	178
2012-03-29	176	177	174	177	6,000	177
2012-03-28	175	175	173	173	6,000	173
2012-03-27	183	183	176	176	20,000	176
2012-03-26	186	186	182	182	6,000	182
2012-03-23	187	187	183	183	8,000	183
2012-03-22	187	187	183	186	7,000	186
2012-03-21	185	187	183	187	6,000	187
2012-03-19	188	188	187	187	4,000	187
2012-03-16	186	186	183	184	9,000	184
2012-03-15	183	187	183	186	14,000	186
2012-03-14	185	185	181	183	28,000	183
2012-03-13	197	197	180	185	123,000	185
2012-03-12	212	214	203	203	36,000	203
2012-03-09	208	220	208	220	10,000	220
2012-03-08	207	207	207	207	1,000	207
2012-03-07	202	205	201	203	7,000	203
2012-03-06	207	208	207	208	6,000	208
2012-03-05	213	213	207	207	7,000	207
2012-03-02	221	221	211	213	20,000	213
2012-03-01	231	231	218	224	41,000	224
2012-02-29	249	250	230	236	76,000	236
2012-02-28	237	290	230	245	136,000	245
2012-02-27	220	222	213	221	33,000	221
2012-02-24	207	212	207	208	25,000	208
2012-02-23	199	205	199	205	6,000	205
2012-02-22	202	202	196	197	4,000	197
2012-02-21	205	205	194	200	6,000	200
2012-02-20	203	203	198	200	6,000	200
2012-02-17	195	201	195	201	10,000	201
2012-02-16	195	195	193	193	2,000	193
2012-02-15	199	205	197	197	13,000	197
2012-02-14	198	199	198	199	9,000	199
2012-02-13	184	190	183	189	34,000	189
2012-02-10	202	203	198	198	5,000	198
2012-02-09	203	203	202	202	2,000	202
2012-02-08	202	202	202	202	3,000	202
2012-02-07	202	204	199	204	9,000	204
2012-02-06	197	202	197	202	3,000	202
2012-02-03	195	195	195	195	1,000	195
2012-02-02	196	196	196	196	1,000	196
2012-02-01	193	193	193	193	4,000	193
2012-01-31	202	202	193	195	8,000	195
2012-01-30	200	200	196	198	11,000	198
2012-01-27	202	202	202	202	3,000	202
2012-01-26	205	205	203	203	4,000	203
2012-01-25	209	209	202	206	10,000	206
2012-01-24	214	214	206	209	6,000	209
2012-01-23	194	210	194	206	14,000	206
2012-01-20	196	196	190	193	17,000	193
2012-01-19	195	195	195	195	4,000	195
2012-01-18	202	202	202	202	2,000	202
2012-01-17	211	211	201	201	29,000	201
2012-01-16	225	225	211	211	35,000	211
2012-01-13	220	220	212	215	15,000	215
2012-01-12	214	228	210	210	26,000	210
2012-01-11	210	211	205	211	18,000	211
2012-01-10	206	206	205	205	9,000	205
2012-01-06	207	207	205	205	2,000	205
2012-01-05	205	205	205	205	3,000	205
2012-01-04	210	215	206	206	20,000	206

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