8023 大興電子通信(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 120 | 120 | 115 | 119 | 5,000 | 119 |
| 2002-12-26 | 130 | 130 | 120 | 120 | 5,000 | 120 |
| 2002-12-25 | 125 | 125 | 111 | 111 | 26,000 | 111 |
| 2002-12-24 | 125 | 125 | 120 | 120 | 14,000 | 120 |
| 2002-12-20 | 123 | 126 | 123 | 125 | 5,000 | 125 |
| 2002-12-19 | 130 | 130 | 118 | 120 | 21,000 | 120 |
| 2002-12-18 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2002-12-17 | 135 | 135 | 131 | 131 | 9,000 | 131 |
| 2002-12-16 | 149 | 149 | 140 | 145 | 15,000 | 145 |
| 2002-12-13 | 151 | 153 | 151 | 151 | 10,000 | 151 |
| 2002-12-12 | 150 | 151 | 150 | 151 | 4,000 | 151 |
| 2002-12-11 | 152 | 152 | 151 | 151 | 3,000 | 151 |
| 2002-12-10 | 160 | 160 | 152 | 152 | 7,000 | 152 |
| 2002-12-06 | 165 | 165 | 165 | 165 | 36,000 | 165 |
| 2002-12-05 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2002-12-04 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-12-03 | 161 | 165 | 161 | 165 | 3,000 | 165 |
| 2002-12-02 | 165 | 165 | 161 | 161 | 6,000 | 161 |
| 2002-11-29 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-11-28 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-11-27 | 170 | 170 | 165 | 165 | 5,000 | 165 |
| 2002-11-26 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-11-25 | 176 | 176 | 176 | 176 | 11,000 | 176 |
| 2002-11-22 | 161 | 164 | 161 | 164 | 3,000 | 164 |
| 2002-11-21 | 152 | 160 | 152 | 160 | 7,000 | 160 |
| 2002-11-20 | 150 | 151 | 150 | 150 | 5,000 | 150 |
| 2002-11-15 | 165 | 165 | 160 | 160 | 13,000 | 160 |
| 2002-11-14 | 177 | 177 | 166 | 166 | 10,000 | 166 |
| 2002-11-13 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2002-11-12 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-10-30 | 170 | 193 | 170 | 193 | 4,000 | 193 |
| 2002-10-28 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2002-10-25 | 169 | 169 | 166 | 168 | 17,000 | 168 |
| 2002-10-24 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2002-10-23 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2002-10-22 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-10-21 | 167 | 167 | 165 | 165 | 3,000 | 165 |
| 2002-10-18 | 162 | 167 | 162 | 167 | 3,000 | 167 |
| 2002-10-15 | 160 | 160 | 160 | 160 | 19,000 | 160 |
| 2002-10-11 | 158 | 160 | 156 | 160 | 11,000 | 160 |
| 2002-10-10 | 170 | 170 | 148 | 148 | 11,000 | 148 |
| 2002-10-08 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-10-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-10-02 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2002-09-30 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-09-27 | 200 | 200 | 185 | 186 | 3,000 | 186 |
| 2002-09-26 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-09-25 | 205 | 205 | 205 | 205 | 11,000 | 205 |
| 2002-09-24 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-09-20 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-09-19 | 205 | 205 | 200 | 200 | 5,000 | 200 |
| 2002-09-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-09-17 | 213 | 213 | 213 | 213 | 10,000 | 213 |
| 2002-09-13 | 209 | 210 | 209 | 210 | 4,000 | 210 |
| 2002-09-12 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2002-09-10 | 201 | 201 | 200 | 200 | 2,000 | 200 |
| 2002-09-06 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-09-02 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-08-29 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2002-08-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-08-26 | 240 | 240 | 220 | 220 | 3,000 | 220 |
| 2002-08-23 | 231 | 231 | 230 | 230 | 11,000 | 230 |
| 2002-08-22 | 230 | 230 | 227 | 230 | 6,000 | 230 |
| 2002-08-19 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-08-15 | 244 | 244 | 244 | 244 | 8,000 | 244 |
| 2002-08-14 | 230 | 230 | 229 | 229 | 5,000 | 229 |
| 2002-08-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-07-26 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-07-25 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2002-07-23 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2002-07-22 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2002-07-16 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-07-15 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2002-07-08 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-07-05 | 240 | 250 | 240 | 250 | 27,000 | 250 |
| 2002-07-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-07-03 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-06-27 | 213 | 220 | 212 | 220 | 6,000 | 220 |
| 2002-06-26 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2002-06-25 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 2002-06-24 | 219 | 219 | 210 | 210 | 3,000 | 210 |
| 2002-06-17 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2002-06-14 | 218 | 221 | 218 | 221 | 3,000 | 221 |
| 2002-06-13 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-06-10 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 2002-06-07 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-06-04 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2002-06-03 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2002-05-28 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2002-05-27 | 224 | 224 | 224 | 224 | 7,000 | 224 |
| 2002-05-24 | 224 | 224 | 224 | 224 | 14,000 | 224 |
| 2002-05-23 | 225 | 225 | 224 | 224 | 9,000 | 224 |
| 2002-05-22 | 229 | 229 | 224 | 224 | 3,000 | 224 |
| 2002-05-21 | 228 | 228 | 221 | 221 | 2,000 | 221 |
| 2002-05-15 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2002-05-14 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2002-05-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-05-10 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-05-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-04-26 | 227 | 227 | 226 | 226 | 2,000 | 226 |
| 2002-04-25 | 225 | 225 | 222 | 222 | 11,000 | 222 |
| 2002-04-24 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 2002-04-23 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2002-04-22 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2002-04-15 | 228 | 228 | 228 | 228 | 10,000 | 228 |
| 2002-04-12 | 219 | 221 | 219 | 221 | 2,000 | 221 |
| 2002-04-11 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-04-09 | 220 | 220 | 217 | 217 | 4,000 | 217 |
| 2002-04-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-04-03 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-04-02 | 217 | 217 | 212 | 212 | 3,000 | 212 |
| 2002-03-27 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-03-26 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2002-03-25 | 220 | 220 | 215 | 215 | 19,000 | 215 |
| 2002-03-22 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2002-03-19 | 220 | 245 | 220 | 245 | 2,000 | 245 |
| 2002-03-15 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2002-03-14 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2002-03-13 | 224 | 224 | 221 | 221 | 25,000 | 221 |
| 2002-03-12 | 221 | 221 | 221 | 221 | 9,000 | 221 |
| 2002-03-11 | 220 | 230 | 220 | 230 | 7,000 | 230 |
| 2002-03-08 | 214 | 221 | 211 | 211 | 8,000 | 211 |
| 2002-03-06 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2002-03-05 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2002-03-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-02-28 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-02-26 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2002-02-25 | 221 | 221 | 220 | 221 | 14,000 | 221 |
| 2002-02-22 | 233 | 233 | 232 | 232 | 4,000 | 232 |
| 2002-02-21 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2002-02-20 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-02-15 | 239 | 239 | 237 | 237 | 10,000 | 237 |
| 2002-02-14 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-02-13 | 203 | 210 | 203 | 210 | 2,000 | 210 |
| 2002-02-12 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-02-07 | 209 | 209 | 205 | 205 | 5,000 | 205 |
| 2002-02-05 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-01-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-01-28 | 240 | 240 | 220 | 220 | 3,000 | 220 |
| 2002-01-25 | 240 | 240 | 240 | 240 | 12,000 | 240 |
| 2002-01-24 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2002-01-23 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2002-01-22 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2002-01-16 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2002-01-15 | 248 | 248 | 248 | 248 | 10,000 | 248 |
| 2002-01-10 | 202 | 202 | 200 | 200 | 6,000 | 200 |
| 2002-01-09 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-01-08 | 191 | 191 | 191 | 191 | 1,000 | 191 |
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
