8023 大興電子通信(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	190	204	190	204	5,000	204
2011-12-29	201	202	187	190	15,000	190
2011-12-28	200	203	196	196	6,000	196
2011-12-27	203	203	203	203	6,000	203
2011-12-26	210	211	210	211	3,000	211
2011-12-22	216	216	202	210	12,000	210
2011-12-21	217	220	206	206	16,000	206
2011-12-20	200	206	200	206	6,000	206
2011-12-19	217	217	201	206	12,000	206
2011-12-16	219	227	210	219	31,000	219
2011-12-15	210	219	210	219	18,000	219
2011-12-14	210	215	206	206	8,000	206
2011-12-13	199	214	199	206	28,000	206
2011-12-12	194	203	194	196	31,000	196
2011-12-09	179	180	173	180	9,000	180
2011-12-08	187	187	184	184	5,000	184
2011-12-07	189	190	189	190	11,000	190
2011-12-06	185	190	185	190	4,000	190
2011-12-05	190	190	180	180	13,000	180
2011-12-02	190	190	190	190	18,000	190
2011-12-01	170	179	170	179	10,000	179
2011-11-30	169	170	169	170	4,000	170
2011-11-29	165	170	161	161	4,000	161
2011-11-28	164	170	164	165	13,000	165
2011-11-25	159	159	154	155	10,000	155
2011-11-24	150	160	150	160	9,000	160
2011-11-22	152	153	150	150	4,000	150
2011-11-21	147	147	147	147	1,000	147
2011-11-18	152	152	152	152	1,000	152
2011-11-16	156	156	156	156	1,000	156
2011-11-15	150	156	150	156	9,000	156
2011-11-14	153	158	153	153	6,000	153
2011-11-10	141	141	141	141	1,000	141
2011-11-08	149	149	143	143	5,000	143
2011-11-07	155	155	149	149	4,000	149
2011-10-27	165	165	165	165	1,000	165
2011-10-26	170	170	170	170	1,000	170
2011-10-25	159	171	159	171	8,000	171
2011-10-24	158	163	158	161	4,000	161
2011-10-21	153	153	153	153	2,000	153
2011-10-20	158	158	153	158	4,000	158
2011-10-19	158	158	158	158	1,000	158
2011-10-18	158	158	158	158	1,000	158
2011-10-17	158	158	153	153	8,000	153
2011-10-14	153	156	153	156	2,000	156
2011-10-13	153	153	153	153	1,000	153
2011-10-04	150	150	150	150	1,000	150
2011-09-26	153	153	153	153	2,000	153
2011-09-22	152	152	152	152	8,000	152
2011-09-21	150	151	150	151	2,000	151
2011-09-20	148	148	148	148	1,000	148
2011-09-16	148	150	146	150	3,000	150
2011-09-15	147	147	147	147	6,000	147
2011-09-14	149	149	147	147	2,000	147
2011-09-13	148	148	146	146	4,000	146
2011-09-12	149	149	148	148	2,000	148
2011-09-09	150	150	150	150	4,000	150
2011-09-08	149	149	149	149	1,000	149
2011-09-05	149	149	149	149	1,000	149
2011-09-02	146	146	146	146	1,000	146
2011-09-01	145	151	145	146	8,000	146
2011-08-30	150	150	146	150	20,000	150
2011-08-29	145	145	144	144	5,000	144
2011-08-26	153	153	149	149	4,000	149
2011-08-25	151	154	148	148	10,000	148
2011-08-23	153	153	148	148	2,000	148
2011-08-22	150	150	145	145	4,000	145
2011-08-19	140	149	140	149	6,000	149
2011-08-18	143	145	140	140	8,000	140
2011-08-17	145	146	141	142	15,000	142
2011-08-16	156	156	141	145	22,000	145
2011-08-15	165	170	156	156	10,000	156
2011-08-12	143	145	142	145	13,000	145
2011-08-11	150	150	140	145	17,000	145
2011-08-10	156	158	155	155	9,000	155
2011-08-09	153	163	143	153	8,000	153
2011-08-08	163	163	163	163	1,000	163
2011-08-05	164	168	164	168	5,000	168
2011-08-03	174	179	174	179	2,000	179
2011-08-02	177	179	177	179	2,000	179
2011-08-01	177	180	175	180	6,000	180
2011-07-27	183	187	183	187	3,000	187
2011-07-26	180	185	180	182	6,000	182
2011-07-25	192	192	180	183	12,000	183
2011-07-22	195	195	191	192	8,000	192
2011-07-21	193	193	188	190	4,000	190
2011-07-20	194	194	188	188	4,000	188
2011-07-19	173	199	173	199	16,000	199
2011-07-15	184	184	178	178	6,000	178
2011-07-14	183	184	180	184	10,000	184
2011-07-13	185	185	184	184	3,000	184
2011-07-11	187	187	187	187	3,000	187
2011-07-08	188	189	185	185	14,000	185
2011-07-07	193	193	193	193	2,000	193
2011-07-06	194	194	193	193	3,000	193
2011-07-05	195	200	195	200	8,000	200
2011-07-04	198	200	198	200	13,000	200
2011-07-01	199	199	196	196	17,000	196
2011-06-30	197	199	196	199	7,000	199
2011-06-29	197	197	195	195	4,000	195
2011-06-28	205	205	196	200	12,000	200
2011-06-27	209	210	207	207	4,000	207
2011-06-24	206	209	206	209	9,000	209
2011-06-23	207	210	206	206	6,000	206
2011-06-22	204	213	204	213	6,000	213
2011-06-21	200	202	200	202	4,000	202
2011-06-20	211	211	200	200	6,000	200
2011-06-16	205	212	203	212	6,000	212
2011-06-15	213	213	213	213	7,000	213
2011-06-14	219	219	207	207	17,000	207
2011-06-13	215	220	215	217	10,000	217
2011-06-10	206	210	206	210	8,000	210
2011-06-09	207	210	205	206	11,000	206
2011-06-08	188	206	188	205	13,000	205
2011-06-07	189	190	189	190	3,000	190
2011-06-06	190	190	190	190	1,000	190
2011-06-03	197	198	193	194	5,000	194
2011-06-02	199	199	196	197	9,000	197
2011-06-01	201	205	200	205	9,000	205
2011-05-31	208	208	200	200	3,000	200
2011-05-30	200	206	198	206	4,000	206
2011-05-27	210	210	210	210	1,000	210
2011-05-26	199	218	199	216	30,000	216
2011-05-25	207	207	198	199	10,000	199
2011-05-24	186	208	186	200	17,000	200
2011-05-23	213	213	195	196	12,000	196
2011-05-20	197	214	197	214	14,000	214
2011-05-19	217	218	204	204	36,000	204
2011-05-18	246	246	200	212	125,000	212
2011-05-17	223	223	207	223	121,000	223
2011-05-16	173	173	173	173	18,000	173
2011-05-13	129	129	123	123	8,000	123
2011-05-12	126	134	126	134	12,000	134
2011-05-11	121	125	118	124	7,000	124
2011-05-10	119	127	119	125	19,000	125
2011-05-06	108	109	108	109	2,000	109
2011-04-26	110	110	105	105	4,000	105
2011-04-25	109	109	105	105	11,000	105
2011-04-22	109	110	109	110	2,000	110
2011-04-21	106	106	106	106	2,000	106
2011-04-20	110	110	106	106	4,000	106
2011-04-15	107	107	107	107	8,000	107
2011-04-14	109	109	109	109	1,000	109
2011-04-13	108	108	108	108	3,000	108
2011-04-12	111	111	111	111	2,000	111
2011-04-06	106	106	106	106	3,000	106
2011-03-31	107	111	107	111	5,000	111
2011-03-30	103	103	103	103	2,000	103
2011-03-28	107	107	107	107	3,000	107
2011-03-25	107	107	107	107	11,000	107
2011-03-24	105	108	105	106	12,000	106
2011-03-23	111	111	107	109	3,000	109
2011-03-18	99	99	99	99	5,000	99
2011-03-17	90	90	90	90	9,000	90
2011-03-15	104	104	95	95	10,000	95
2011-03-14	113	113	100	100	18,000	100
2011-03-11	118	118	118	118	1,000	118
2011-03-10	118	118	118	118	2,000	118
2011-03-09	115	116	115	115	10,000	115
2011-03-07	122	122	118	118	10,000	118
2011-03-04	120	120	120	120	4,000	120
2011-03-03	118	118	118	118	1,000	118
2011-03-02	122	122	117	121	23,000	121
2011-03-01	118	118	118	118	1,000	118
2011-02-28	118	118	117	118	5,000	118
2011-02-25	119	119	118	118	12,000	118
2011-02-24	120	120	120	120	3,000	120
2011-02-23	118	118	118	118	1,000	118
2011-02-22	118	118	117	118	10,000	118
2011-02-21	119	119	118	118	3,000	118
2011-02-18	119	119	118	118	4,000	118
2011-02-17	119	120	119	119	5,000	119
2011-02-16	119	119	119	119	1,000	119
2011-02-15	121	121	119	119	9,000	119
2011-02-14	124	124	124	124	1,000	124
2011-02-03	120	120	117	117	5,000	117
2011-01-27	120	121	120	121	3,000	121
2011-01-26	121	121	121	121	5,000	121
2011-01-25	125	125	125	125	9,000	125
2011-01-24	125	125	124	125	4,000	125
2011-01-20	120	120	120	120	2,000	120
2011-01-18	121	121	120	120	9,000	120
2011-01-17	122	122	120	120	15,000	120
2011-01-14	126	126	125	125	4,000	125
2011-01-13	125	125	125	125	4,000	125
2011-01-12	125	127	125	127	7,000	127
2011-01-11	125	125	125	125	1,000	125
2011-01-06	123	123	123	123	1,000	123
2011-01-05	122	122	122	122	1,000	122

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11月
日	月	火	水	木	金	土
« 10月31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