8023 大興電子通信(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2001-12-25 | 235 | 235 | 235 | 235 | 14,000 | 235 |
| 2001-12-21 | 183 | 185 | 183 | 185 | 2,000 | 185 |
| 2001-12-20 | 185 | 185 | 181 | 181 | 3,000 | 181 |
| 2001-12-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-12-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-12-17 | 205 | 205 | 205 | 205 | 11,000 | 205 |
| 2001-12-14 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2001-12-11 | 194 | 195 | 190 | 190 | 6,000 | 190 |
| 2001-12-10 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2001-12-07 | 187 | 189 | 187 | 189 | 5,000 | 189 |
| 2001-12-06 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2001-12-04 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2001-12-03 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2001-11-30 | 226 | 226 | 226 | 226 | 38,000 | 226 |
| 2001-11-29 | 180 | 180 | 176 | 176 | 5,000 | 176 |
| 2001-11-28 | 190 | 190 | 181 | 181 | 4,000 | 181 |
| 2001-11-26 | 199 | 199 | 191 | 191 | 5,000 | 191 |
| 2001-11-22 | 200 | 200 | 190 | 190 | 17,000 | 190 |
| 2001-11-21 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-11-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-11-19 | 186 | 200 | 185 | 200 | 6,000 | 200 |
| 2001-11-16 | 194 | 194 | 185 | 185 | 7,000 | 185 |
| 2001-11-15 | 211 | 211 | 205 | 209 | 14,000 | 209 |
| 2001-11-14 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2001-11-13 | 230 | 230 | 222 | 222 | 3,000 | 222 |
| 2001-11-09 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2001-10-26 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-10-25 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 2001-10-24 | 239 | 239 | 238 | 238 | 2,000 | 238 |
| 2001-10-23 | 246 | 246 | 235 | 235 | 5,000 | 235 |
| 2001-10-17 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2001-10-16 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-10-15 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2001-10-12 | 256 | 256 | 254 | 255 | 5,000 | 255 |
| 2001-10-11 | 256 | 256 | 254 | 254 | 3,000 | 254 |
| 2001-10-10 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2001-10-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-10-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-09-28 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2001-09-26 | 268 | 268 | 260 | 260 | 3,000 | 260 |
| 2001-09-25 | 255 | 255 | 255 | 255 | 13,000 | 255 |
| 2001-09-20 | 256 | 256 | 255 | 255 | 2,000 | 255 |
| 2001-09-18 | 261 | 261 | 255 | 255 | 9,000 | 255 |
| 2001-09-17 | 276 | 276 | 276 | 276 | 10,000 | 276 |
| 2001-09-14 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2001-09-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-09-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-27 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2001-08-24 | 290 | 290 | 287 | 287 | 11,000 | 287 |
| 2001-08-23 | 262 | 275 | 262 | 275 | 4,000 | 275 |
| 2001-08-22 | 271 | 271 | 267 | 267 | 2,000 | 267 |
| 2001-08-21 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2001-08-17 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2001-08-16 | 271 | 271 | 265 | 265 | 4,000 | 265 |
| 2001-08-15 | 276 | 276 | 276 | 276 | 12,000 | 276 |
| 2001-08-14 | 271 | 271 | 270 | 271 | 9,000 | 271 |
| 2001-08-10 | 273 | 273 | 270 | 270 | 4,000 | 270 |
| 2001-08-08 | 272 | 272 | 271 | 271 | 5,000 | 271 |
| 2001-08-07 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-08-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-08-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-01 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 2001-07-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-07-26 | 294 | 294 | 284 | 292 | 3,000 | 292 |
| 2001-07-25 | 290 | 295 | 290 | 295 | 15,000 | 295 |
| 2001-07-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-07-16 | 291 | 291 | 290 | 290 | 9,000 | 290 |
| 2001-07-13 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2001-07-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-07-11 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-07-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-07-05 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 2001-07-04 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-07-03 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-07-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-06-29 | 290 | 290 | 290 | 290 | 40,000 | 290 |
| 2001-06-28 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2001-06-27 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2001-06-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-06-25 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2001-06-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-06-21 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2001-06-20 | 283 | 287 | 283 | 286 | 3,000 | 286 |
| 2001-06-15 | 303 | 303 | 303 | 303 | 14,000 | 303 |
| 2001-06-13 | 305 | 305 | 302 | 302 | 4,000 | 302 |
| 2001-06-12 | 303 | 304 | 303 | 304 | 2,000 | 304 |
| 2001-06-11 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2001-06-06 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2001-06-05 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-06-04 | 313 | 313 | 303 | 303 | 3,000 | 303 |
| 2001-06-01 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-05-30 | 311 | 311 | 301 | 301 | 8,000 | 301 |
| 2001-05-29 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-05-28 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2001-05-25 | 316 | 316 | 316 | 316 | 11,000 | 316 |
| 2001-05-24 | 315 | 316 | 315 | 316 | 2,000 | 316 |
| 2001-05-23 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2001-05-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-05-21 | 315 | 315 | 315 | 315 | 13,000 | 315 |
| 2001-05-18 | 315 | 320 | 315 | 320 | 5,000 | 320 |
| 2001-05-17 | 320 | 320 | 315 | 315 | 6,000 | 315 |
| 2001-05-16 | 315 | 320 | 315 | 320 | 10,000 | 320 |
| 2001-05-15 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 2001-05-14 | 314 | 314 | 310 | 310 | 7,000 | 310 |
| 2001-05-10 | 311 | 311 | 306 | 306 | 4,000 | 306 |
| 2001-05-09 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2001-05-08 | 320 | 320 | 319 | 319 | 7,000 | 319 |
| 2001-05-07 | 311 | 317 | 311 | 317 | 5,000 | 317 |
| 2001-05-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-04-27 | 306 | 314 | 305 | 314 | 4,000 | 314 |
| 2001-04-26 | 312 | 312 | 305 | 305 | 4,000 | 305 |
| 2001-04-25 | 317 | 317 | 317 | 317 | 9,000 | 317 |
| 2001-04-24 | 305 | 306 | 302 | 302 | 8,000 | 302 |
| 2001-04-23 | 310 | 310 | 300 | 308 | 13,000 | 308 |
| 2001-04-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-04-17 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2001-04-16 | 332 | 335 | 329 | 335 | 10,000 | 335 |
| 2001-04-13 | 316 | 325 | 316 | 325 | 2,000 | 325 |
| 2001-04-11 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2001-04-10 | 306 | 306 | 304 | 304 | 5,000 | 304 |
| 2001-04-09 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2001-04-06 | 313 | 313 | 302 | 302 | 4,000 | 302 |
| 2001-04-05 | 313 | 313 | 312 | 312 | 5,000 | 312 |
| 2001-04-04 | 315 | 315 | 312 | 312 | 3,000 | 312 |
| 2001-04-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-03-28 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-03-27 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2001-03-26 | 344 | 344 | 340 | 340 | 3,000 | 340 |
| 2001-03-23 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 2001-03-22 | 320 | 326 | 320 | 326 | 3,000 | 326 |
| 2001-03-21 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2001-03-16 | 312 | 327 | 312 | 327 | 2,000 | 327 |
| 2001-03-15 | 339 | 339 | 339 | 339 | 9,000 | 339 |
| 2001-03-14 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-03-13 | 316 | 316 | 313 | 313 | 2,000 | 313 |
| 2001-03-09 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-03-01 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2001-02-27 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2001-02-26 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2001-02-23 | 315 | 315 | 308 | 308 | 15,000 | 308 |
| 2001-02-22 | 311 | 320 | 311 | 320 | 4,000 | 320 |
| 2001-02-21 | 308 | 308 | 301 | 301 | 8,000 | 301 |
| 2001-02-20 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2001-02-19 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 2001-02-16 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2001-02-15 | 320 | 320 | 310 | 310 | 17,000 | 310 |
| 2001-02-13 | 317 | 317 | 314 | 314 | 10,000 | 314 |
| 2001-02-09 | 316 | 316 | 314 | 314 | 13,000 | 314 |
| 2001-02-08 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-02-07 | 326 | 326 | 311 | 311 | 6,000 | 311 |
| 2001-02-06 | 326 | 341 | 326 | 341 | 3,000 | 341 |
| 2001-02-05 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2001-02-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-01-31 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-01-26 | 362 | 362 | 351 | 351 | 3,000 | 351 |
| 2001-01-25 | 365 | 365 | 350 | 350 | 11,000 | 350 |
| 2001-01-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-01-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-01-19 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2001-01-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-01-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-15 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2001-01-12 | 352 | 352 | 350 | 350 | 2,000 | 350 |
| 2001-01-11 | 355 | 355 | 353 | 353 | 2,000 | 353 |
| 2001-01-10 | 359 | 359 | 355 | 355 | 3,000 | 355 |
| 2001-01-09 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-01-05 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-01-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
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
