8023 大興電子通信(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 379 | 379 | 359 | 360 | 4,000 | 360 |
| 2000-12-25 | 384 | 384 | 384 | 384 | 9,000 | 384 |
| 2000-12-22 | 360 | 360 | 356 | 356 | 2,000 | 356 |
| 2000-12-20 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2000-12-19 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2000-12-15 | 385 | 385 | 385 | 385 | 9,000 | 385 |
| 2000-12-14 | 371 | 375 | 371 | 375 | 2,000 | 375 |
| 2000-12-13 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-12-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-11-30 | 391 | 391 | 391 | 391 | 27,000 | 391 |
| 2000-11-27 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2000-11-24 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2000-11-22 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2000-11-20 | 385 | 385 | 375 | 375 | 4,000 | 375 |
| 2000-11-17 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-11-16 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2000-11-15 | 416 | 416 | 416 | 416 | 9,000 | 416 |
| 2000-11-13 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2000-11-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-11-06 | 385 | 385 | 370 | 370 | 9,000 | 370 |
| 2000-10-31 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2000-10-30 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2000-10-26 | 410 | 410 | 385 | 385 | 2,000 | 385 |
| 2000-10-25 | 410 | 410 | 404 | 404 | 11,000 | 404 |
| 2000-10-24 | 409 | 409 | 385 | 385 | 10,000 | 385 |
| 2000-10-23 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2000-10-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-10-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-10-16 | 429 | 429 | 429 | 429 | 8,000 | 429 |
| 2000-10-12 | 401 | 401 | 397 | 397 | 4,000 | 397 |
| 2000-10-11 | 415 | 415 | 406 | 406 | 5,000 | 406 |
| 2000-10-10 | 415 | 415 | 411 | 415 | 4,000 | 415 |
| 2000-10-05 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2000-10-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-10-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-10-02 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2000-09-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-09-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-09-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-09-26 | 440 | 440 | 421 | 421 | 3,000 | 421 |
| 2000-09-25 | 439 | 439 | 420 | 420 | 9,000 | 420 |
| 2000-09-22 | 420 | 420 | 414 | 414 | 7,000 | 414 |
| 2000-09-21 | 420 | 420 | 412 | 420 | 6,000 | 420 |
| 2000-09-20 | 420 | 420 | 417 | 417 | 10,000 | 417 |
| 2000-09-19 | 430 | 430 | 411 | 411 | 8,000 | 411 |
| 2000-09-18 | 435 | 435 | 420 | 425 | 17,000 | 425 |
| 2000-09-14 | 420 | 430 | 420 | 430 | 8,000 | 430 |
| 2000-09-13 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2000-09-12 | 432 | 432 | 431 | 431 | 6,000 | 431 |
| 2000-09-11 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 2000-09-08 | 435 | 435 | 434 | 434 | 4,000 | 434 |
| 2000-09-07 | 441 | 441 | 430 | 430 | 27,000 | 430 |
| 2000-09-06 | 460 | 460 | 455 | 460 | 6,000 | 460 |
| 2000-09-05 | 460 | 462 | 460 | 462 | 2,000 | 462 |
| 2000-09-04 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 2000-09-01 | 461 | 464 | 461 | 464 | 2,000 | 464 |
| 2000-08-31 | 480 | 480 | 455 | 455 | 4,000 | 455 |
| 2000-08-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-08-28 | 496 | 496 | 480 | 480 | 4,000 | 480 |
| 2000-08-25 | 500 | 500 | 475 | 476 | 10,000 | 476 |
| 2000-08-23 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2000-08-22 | 499 | 499 | 476 | 476 | 3,000 | 476 |
| 2000-08-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-08-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-08-16 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2000-08-15 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2000-08-09 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-08-08 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2000-08-03 | 490 | 500 | 490 | 491 | 5,000 | 491 |
| 2000-08-02 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2000-08-01 | 485 | 485 | 484 | 484 | 7,000 | 484 |
| 2000-07-31 | 494 | 494 | 481 | 481 | 3,000 | 481 |
| 2000-07-26 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2000-07-25 | 539 | 539 | 502 | 502 | 18,000 | 502 |
| 2000-07-24 | 501 | 510 | 501 | 501 | 9,000 | 501 |
| 2000-07-21 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2000-07-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-07-18 | 540 | 540 | 503 | 503 | 7,000 | 503 |
| 2000-07-17 | 551 | 551 | 545 | 545 | 11,000 | 545 |
| 2000-07-14 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2000-07-13 | 510 | 515 | 502 | 515 | 11,000 | 515 |
| 2000-07-12 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2000-07-11 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-07-10 | 499 | 500 | 499 | 499 | 3,000 | 499 |
| 2000-07-07 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2000-07-05 | 519 | 520 | 500 | 500 | 12,000 | 500 |
| 2000-07-04 | 514 | 520 | 514 | 520 | 4,000 | 520 |
| 2000-07-03 | 520 | 520 | 510 | 510 | 11,000 | 510 |
| 2000-06-30 | 503 | 503 | 493 | 493 | 24,000 | 493 |
| 2000-06-29 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2000-06-28 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-06-26 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-06-23 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2000-06-22 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2000-06-20 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 2000-06-19 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2000-06-16 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2000-06-15 | 490 | 490 | 485 | 485 | 11,000 | 485 |
| 2000-06-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-06-13 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2000-06-12 | 499 | 499 | 494 | 494 | 2,000 | 494 |
| 2000-06-09 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2000-06-06 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 2000-06-05 | 496 | 499 | 496 | 499 | 2,000 | 499 |
| 2000-06-02 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2000-06-01 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2000-05-31 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2000-05-30 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2000-05-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-05-26 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2000-05-25 | 460 | 471 | 460 | 471 | 11,000 | 471 |
| 2000-05-24 | 434 | 435 | 434 | 435 | 6,000 | 435 |
| 2000-05-23 | 436 | 437 | 435 | 436 | 10,000 | 436 |
| 2000-05-22 | 435 | 435 | 430 | 430 | 10,000 | 430 |
| 2000-05-19 | 484 | 484 | 480 | 480 | 6,000 | 480 |
| 2000-05-18 | 495 | 512 | 485 | 485 | 14,000 | 485 |
| 2000-05-17 | 512 | 512 | 495 | 495 | 9,000 | 495 |
| 2000-05-16 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2000-05-15 | 519 | 519 | 519 | 519 | 7,000 | 519 |
| 2000-05-12 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-05-11 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2000-05-10 | 482 | 485 | 480 | 480 | 7,000 | 480 |
| 2000-05-09 | 480 | 530 | 480 | 530 | 6,000 | 530 |
| 2000-05-08 | 481 | 481 | 476 | 476 | 25,000 | 476 |
| 2000-05-02 | 480 | 480 | 478 | 478 | 15,000 | 478 |
| 2000-05-01 | 499 | 499 | 475 | 475 | 10,000 | 475 |
| 2000-04-28 | 481 | 481 | 470 | 470 | 8,000 | 470 |
| 2000-04-27 | 490 | 490 | 480 | 480 | 9,000 | 480 |
| 2000-04-26 | 495 | 500 | 490 | 490 | 19,000 | 490 |
| 2000-04-25 | 495 | 495 | 490 | 495 | 14,000 | 495 |
| 2000-04-24 | 496 | 496 | 490 | 490 | 32,000 | 490 |
| 2000-04-21 | 491 | 491 | 490 | 491 | 10,000 | 491 |
| 2000-04-20 | 520 | 520 | 481 | 491 | 23,000 | 491 |
| 2000-04-19 | 560 | 560 | 520 | 520 | 17,000 | 520 |
| 2000-04-18 | 582 | 582 | 581 | 581 | 6,000 | 581 |
| 2000-04-17 | 630 | 630 | 602 | 602 | 14,000 | 602 |
| 2000-04-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-04-12 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 2000-04-10 | 621 | 645 | 620 | 645 | 4,000 | 645 |
| 2000-04-06 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 2000-04-05 | 634 | 634 | 625 | 625 | 7,000 | 625 |
| 2000-04-04 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 2000-04-03 | 664 | 664 | 633 | 633 | 3,000 | 633 |
| 2000-03-30 | 685 | 685 | 684 | 684 | 2,000 | 684 |
| 2000-03-27 | 692 | 692 | 685 | 685 | 2,000 | 685 |
| 2000-03-24 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2000-03-23 | 653 | 673 | 653 | 673 | 2,000 | 673 |
| 2000-03-22 | 658 | 690 | 657 | 690 | 4,000 | 690 |
| 2000-03-21 | 650 | 655 | 650 | 650 | 5,000 | 650 |
| 2000-03-17 | 656 | 662 | 635 | 635 | 14,000 | 635 |
| 2000-03-15 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2000-03-14 | 671 | 671 | 653 | 653 | 4,000 | 653 |
| 2000-03-13 | 686 | 686 | 671 | 671 | 6,000 | 671 |
| 2000-03-10 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 2000-03-09 | 698 | 710 | 698 | 710 | 3,000 | 710 |
| 2000-03-08 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2000-03-07 | 661 | 711 | 661 | 711 | 6,000 | 711 |
| 2000-03-06 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 2000-03-03 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2000-03-02 | 704 | 704 | 685 | 690 | 12,000 | 690 |
| 2000-03-01 | 700 | 704 | 685 | 685 | 15,000 | 685 |
| 2000-02-29 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-02-28 | 714 | 724 | 682 | 682 | 16,000 | 682 |
| 2000-02-25 | 715 | 715 | 713 | 713 | 8,000 | 713 |
| 2000-02-24 | 689 | 690 | 665 | 670 | 8,000 | 670 |
| 2000-02-23 | 689 | 690 | 689 | 690 | 3,000 | 690 |
| 2000-02-22 | 662 | 690 | 660 | 660 | 12,000 | 660 |
| 2000-02-21 | 650 | 665 | 650 | 651 | 17,000 | 651 |
| 2000-02-18 | 650 | 660 | 650 | 650 | 29,000 | 650 |
| 2000-02-17 | 670 | 670 | 645 | 650 | 17,000 | 650 |
| 2000-02-16 | 680 | 680 | 669 | 680 | 18,000 | 680 |
| 2000-02-15 | 786 | 786 | 720 | 720 | 16,000 | 720 |
| 2000-02-14 | 798 | 798 | 755 | 785 | 44,000 | 785 |
| 2000-02-10 | 805 | 805 | 800 | 800 | 15,000 | 800 |
| 2000-02-09 | 800 | 810 | 800 | 805 | 99,000 | 805 |
| 2000-02-08 | 797 | 800 | 787 | 800 | 162,000 | 800 |
| 2000-02-07 | 800 | 800 | 795 | 797 | 24,000 | 797 |
| 2000-02-04 | 800 | 800 | 795 | 795 | 32,000 | 795 |
| 2000-02-03 | 800 | 800 | 800 | 800 | 22,000 | 800 |
| 2000-02-02 | 796 | 800 | 795 | 800 | 14,000 | 800 |
| 2000-02-01 | 800 | 800 | 795 | 795 | 34,000 | 795 |
| 2000-01-31 | 805 | 805 | 796 | 796 | 29,000 | 796 |
| 2000-01-28 | 795 | 800 | 790 | 800 | 46,000 | 800 |
| 2000-01-27 | 751 | 795 | 751 | 792 | 17,000 | 792 |
| 2000-01-26 | 774 | 800 | 751 | 751 | 26,000 | 751 |
| 2000-01-25 | 710 | 797 | 710 | 785 | 35,000 | 785 |
| 2000-01-24 | 701 | 707 | 700 | 707 | 8,000 | 707 |
| 2000-01-21 | 671 | 700 | 671 | 700 | 2,000 | 700 |
| 2000-01-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-01-18 | 699 | 699 | 689 | 690 | 5,000 | 690 |
| 2000-01-17 | 708 | 729 | 708 | 729 | 6,000 | 729 |
| 2000-01-12 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 2000-01-11 | 690 | 690 | 680 | 690 | 4,000 | 690 |
| 2000-01-07 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2000-01-06 | 652 | 652 | 651 | 651 | 4,000 | 651 |
| 2000-01-05 | 709 | 709 | 640 | 641 | 9,000 | 641 |
| 2000-01-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
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
