8023 大興電子通信(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 823 | 831 | 814 | 814 | 20,700 | 814 |
| 2024-11-20 | 826 | 835 | 816 | 816 | 26,700 | 816 |
| 2024-11-19 | 842 | 844 | 827 | 833 | 54,800 | 833 |
| 2024-11-18 | 820 | 834 | 816 | 827 | 33,000 | 827 |
| 2024-11-15 | 800 | 816 | 797 | 816 | 94,200 | 816 |
| 2024-11-14 | 798 | 803 | 798 | 800 | 147,100 | 800 |
| 2024-11-13 | 785 | 823 | 785 | 798 | 100,000 | 798 |
| 2024-11-12 | 756 | 791 | 756 | 781 | 134,900 | 781 |
| 2024-11-11 | 784 | 790 | 778 | 786 | 46,700 | 786 |
| 2024-11-08 | 777 | 785 | 760 | 780 | 44,600 | 780 |
| 2024-11-07 | 771 | 781 | 768 | 779 | 20,800 | 779 |
| 2024-11-06 | 761 | 778 | 759 | 764 | 28,200 | 764 |
| 2024-11-05 | 755 | 763 | 755 | 760 | 16,200 | 760 |
| 2024-11-01 | 743 | 752 | 743 | 752 | 4,800 | 752 |
| 2024-10-31 | 748 | 754 | 740 | 746 | 6,200 | 746 |
| 2024-10-30 | 753 | 753 | 742 | 746 | 4,500 | 746 |
| 2024-10-29 | 738 | 750 | 731 | 750 | 15,300 | 750 |
| 2024-10-28 | 723 | 747 | 723 | 737 | 11,600 | 737 |
| 2024-10-25 | 748 | 748 | 723 | 728 | 23,800 | 728 |
| 2024-10-24 | 738 | 743 | 736 | 736 | 10,500 | 736 |
| 2024-10-23 | 746 | 750 | 742 | 743 | 8,200 | 743 |
| 2024-10-22 | 760 | 761 | 745 | 748 | 25,600 | 748 |
| 2024-10-21 | 763 | 765 | 758 | 760 | 8,400 | 760 |
| 2024-10-18 | 767 | 767 | 763 | 763 | 8,100 | 763 |
| 2024-10-17 | 769 | 773 | 766 | 767 | 7,400 | 767 |
| 2024-10-16 | 770 | 773 | 763 | 772 | 20,900 | 772 |
| 2024-10-15 | 772 | 777 | 766 | 770 | 16,200 | 770 |
| 2024-10-11 | 767 | 775 | 766 | 771 | 12,800 | 771 |
| 2024-10-10 | 774 | 774 | 765 | 770 | 3,100 | 770 |
| 2024-10-09 | 766 | 777 | 766 | 771 | 10,800 | 771 |
| 2024-10-08 | 765 | 770 | 761 | 762 | 23,900 | 762 |
| 2024-10-07 | 767 | 772 | 760 | 768 | 47,000 | 768 |
| 2024-10-04 | 761 | 767 | 761 | 763 | 6,400 | 763 |
| 2024-10-03 | 768 | 770 | 758 | 762 | 16,100 | 762 |
| 2024-10-02 | 767 | 772 | 755 | 760 | 13,300 | 760 |
| 2024-10-01 | 759 | 771 | 755 | 767 | 12,400 | 767 |
| 2024-09-30 | 760 | 765 | 750 | 761 | 28,200 | 761 |
| 2024-09-27 | 775 | 782 | 762 | 777 | 18,500 | 777 |
| 2024-09-26 | 782 | 790 | 772 | 774 | 16,700 | 774 |
| 2024-09-25 | 781 | 785 | 750 | 774 | 44,500 | 774 |
| 2024-09-24 | 785 | 786 | 768 | 772 | 33,400 | 772 |
| 2024-09-20 | 785 | 795 | 780 | 780 | 31,100 | 780 |
| 2024-09-19 | 781 | 796 | 781 | 788 | 9,500 | 788 |
| 2024-09-18 | 780 | 790 | 775 | 780 | 6,800 | 780 |
| 2024-09-17 | 789 | 794 | 768 | 775 | 14,300 | 775 |
| 2024-09-13 | 792 | 799 | 777 | 786 | 9,700 | 786 |
| 2024-09-12 | 772 | 793 | 772 | 781 | 4,700 | 781 |
| 2024-09-11 | 790 | 798 | 765 | 769 | 13,800 | 769 |
| 2024-09-10 | 785 | 789 | 771 | 778 | 4,800 | 778 |
| 2024-09-09 | 781 | 792 | 771 | 785 | 9,800 | 785 |
| 2024-09-06 | 816 | 816 | 795 | 796 | 9,300 | 796 |
| 2024-09-05 | 800 | 830 | 791 | 815 | 20,400 | 815 |
| 2024-09-04 | 819 | 831 | 810 | 815 | 18,600 | 815 |
| 2024-09-03 | 828 | 840 | 822 | 837 | 17,700 | 837 |
| 2024-09-02 | 830 | 830 | 824 | 824 | 9,800 | 824 |
| 2024-08-30 | 821 | 832 | 821 | 825 | 5,800 | 825 |
| 2024-08-29 | 824 | 830 | 820 | 820 | 7,200 | 820 |
| 2024-08-28 | 842 | 842 | 819 | 830 | 9,500 | 830 |
| 2024-08-27 | 820 | 841 | 820 | 841 | 29,700 | 841 |
| 2024-08-26 | 823 | 826 | 818 | 818 | 8,700 | 818 |
| 2024-08-23 | 833 | 833 | 818 | 823 | 12,900 | 823 |
| 2024-08-22 | 826 | 826 | 813 | 824 | 14,200 | 824 |
| 2024-08-21 | 825 | 826 | 815 | 826 | 8,500 | 826 |
| 2024-08-20 | 830 | 835 | 817 | 830 | 26,000 | 830 |
| 2024-08-19 | 827 | 839 | 820 | 828 | 21,200 | 828 |
| 2024-08-16 | 811 | 844 | 811 | 827 | 46,000 | 827 |
| 2024-08-15 | 810 | 817 | 790 | 798 | 30,200 | 798 |
| 2024-08-14 | 805 | 818 | 798 | 806 | 30,100 | 806 |
| 2024-08-13 | 808 | 816 | 794 | 801 | 27,100 | 801 |
| 2024-08-09 | 773 | 796 | 747 | 793 | 74,000 | 793 |
| 2024-08-08 | 700 | 742 | 699 | 713 | 47,800 | 713 |
| 2024-08-07 | 682 | 726 | 677 | 723 | 126,800 | 723 |
| 2024-08-06 | 680 | 712 | 666 | 676 | 113,600 | 676 |
| 2024-08-05 | 759 | 769 | 654 | 654 | 124,200 | 654 |
| 2024-08-02 | 837 | 862 | 797 | 804 | 100,400 | 804 |
| 2024-08-01 | 870 | 870 | 853 | 867 | 35,600 | 867 |
| 2024-07-31 | 851 | 876 | 845 | 870 | 42,800 | 870 |
| 2024-07-30 | 847 | 859 | 833 | 851 | 31,500 | 851 |
| 2024-07-29 | 829 | 864 | 827 | 848 | 50,600 | 848 |
| 2024-07-26 | 845 | 845 | 823 | 823 | 22,200 | 823 |
| 2024-07-25 | 845 | 845 | 821 | 834 | 92,000 | 834 |
| 2024-07-24 | 855 | 855 | 828 | 836 | 42,700 | 836 |
| 2024-07-23 | 851 | 858 | 849 | 852 | 34,000 | 852 |
| 2024-07-22 | 871 | 871 | 845 | 845 | 39,500 | 845 |
| 2024-07-19 | 862 | 873 | 861 | 866 | 6,900 | 866 |
| 2024-07-18 | 861 | 868 | 859 | 867 | 34,300 | 867 |
| 2024-07-17 | 866 | 870 | 861 | 861 | 16,400 | 861 |
| 2024-07-16 | 874 | 875 | 857 | 864 | 36,400 | 864 |
| 2024-07-12 | 849 | 869 | 849 | 859 | 22,500 | 859 |
| 2024-07-11 | 855 | 863 | 846 | 854 | 21,300 | 854 |
| 2024-07-10 | 860 | 865 | 851 | 855 | 13,300 | 855 |
| 2024-07-09 | 866 | 874 | 852 | 860 | 9,100 | 860 |
| 2024-07-08 | 878 | 878 | 861 | 862 | 11,200 | 862 |
| 2024-07-05 | 878 | 882 | 862 | 871 | 36,400 | 871 |
| 2024-07-04 | 884 | 884 | 867 | 870 | 16,700 | 870 |
| 2024-07-03 | 880 | 888 | 873 | 878 | 43,400 | 878 |
| 2024-07-02 | 856 | 880 | 845 | 880 | 39,300 | 880 |
| 2024-07-01 | 856 | 864 | 847 | 864 | 35,200 | 864 |
| 2024-06-28 | 868 | 868 | 848 | 854 | 18,500 | 854 |
| 2024-06-27 | 866 | 868 | 860 | 860 | 7,300 | 860 |
| 2024-06-26 | 871 | 871 | 859 | 863 | 12,200 | 863 |
| 2024-06-25 | 878 | 878 | 865 | 870 | 19,200 | 870 |
| 2024-06-24 | 857 | 874 | 857 | 861 | 24,000 | 861 |
| 2024-06-21 | 843 | 856 | 842 | 850 | 26,600 | 850 |
| 2024-06-20 | 850 | 850 | 835 | 845 | 10,600 | 845 |
| 2024-06-19 | 843 | 852 | 843 | 852 | 17,900 | 852 |
| 2024-06-18 | 826 | 840 | 826 | 840 | 16,300 | 840 |
| 2024-06-17 | 831 | 831 | 816 | 826 | 21,200 | 826 |
| 2024-06-14 | 815 | 835 | 814 | 835 | 15,100 | 835 |
| 2024-06-13 | 832 | 833 | 816 | 818 | 23,900 | 818 |
| 2024-06-12 | 840 | 840 | 824 | 830 | 16,300 | 830 |
| 2024-06-11 | 842 | 842 | 831 | 835 | 9,500 | 835 |
| 2024-06-10 | 817 | 833 | 817 | 828 | 15,000 | 828 |
| 2024-06-07 | 817 | 818 | 811 | 816 | 16,700 | 816 |
| 2024-06-06 | 822 | 822 | 811 | 812 | 36,300 | 812 |
| 2024-06-05 | 836 | 839 | 817 | 818 | 39,100 | 818 |
| 2024-06-04 | 831 | 840 | 830 | 831 | 65,800 | 831 |
| 2024-06-03 | 838 | 847 | 832 | 832 | 33,000 | 832 |
| 2024-05-31 | 821 | 829 | 821 | 827 | 32,500 | 827 |
| 2024-05-30 | 817 | 823 | 807 | 821 | 31,500 | 821 |
| 2024-05-29 | 821 | 832 | 816 | 821 | 25,700 | 821 |
| 2024-05-28 | 808 | 835 | 808 | 822 | 56,200 | 822 |
| 2024-05-27 | 812 | 812 | 798 | 809 | 43,100 | 809 |
| 2024-05-24 | 819 | 819 | 806 | 807 | 43,800 | 807 |
| 2024-05-23 | 820 | 826 | 813 | 820 | 35,600 | 820 |
| 2024-05-22 | 819 | 825 | 814 | 816 | 41,400 | 816 |
| 2024-05-21 | 844 | 848 | 818 | 819 | 54,700 | 819 |
| 2024-05-20 | 836 | 849 | 833 | 841 | 75,600 | 841 |
| 2024-05-17 | 819 | 858 | 819 | 841 | 90,800 | 841 |
| 2024-05-16 | 831 | 856 | 802 | 821 | 455,100 | 821 |
| 2024-05-15 | 890 | 890 | 849 | 867 | 154,300 | 867 |
| 2024-05-14 | 874 | 896 | 869 | 896 | 79,200 | 896 |
| 2024-05-13 | 871 | 873 | 855 | 870 | 131,600 | 870 |
| 2024-05-10 | 890 | 890 | 874 | 876 | 98,800 | 876 |
| 2024-05-09 | 900 | 900 | 873 | 882 | 158,100 | 882 |
| 2024-05-08 | 905 | 911 | 885 | 898 | 221,700 | 898 |
| 2024-05-07 | 927 | 935 | 908 | 910 | 225,200 | 910 |
| 2024-05-02 | 915 | 922 | 910 | 919 | 40,600 | 919 |
| 2024-05-01 | 923 | 929 | 910 | 915 | 76,100 | 915 |
| 2024-04-30 | 935 | 940 | 921 | 938 | 84,300 | 938 |
| 2024-04-26 | 950 | 958 | 944 | 947 | 69,600 | 947 |
| 2024-04-25 | 980 | 980 | 951 | 955 | 90,900 | 955 |
| 2024-04-24 | 997 | 1,010 | 976 | 983 | 208,200 | 983 |
| 2024-04-23 | 1,004 | 1,004 | 979 | 982 | 136,400 | 982 |
| 2024-04-22 | 980 | 993 | 973 | 991 | 51,800 | 991 |
| 2024-04-19 | 1,012 | 1,019 | 965 | 979 | 127,400 | 979 |
| 2024-04-18 | 992 | 1,012 | 986 | 1,012 | 45,900 | 1,012 |
| 2024-04-17 | 1,001 | 1,015 | 986 | 998 | 54,600 | 998 |
| 2024-04-16 | 1,020 | 1,026 | 987 | 994 | 149,000 | 994 |
| 2024-04-15 | 1,048 | 1,074 | 1,010 | 1,036 | 202,500 | 1,036 |
| 2024-04-12 | 1,020 | 1,025 | 1,008 | 1,018 | 27,100 | 1,018 |
| 2024-04-11 | 1,009 | 1,016 | 995 | 1,008 | 30,100 | 1,008 |
| 2024-04-10 | 1,019 | 1,025 | 1,010 | 1,014 | 32,300 | 1,014 |
| 2024-04-09 | 990 | 1,029 | 990 | 1,028 | 63,600 | 1,028 |
| 2024-04-08 | 1,005 | 1,018 | 987 | 994 | 80,500 | 994 |
| 2024-04-05 | 999 | 1,018 | 965 | 996 | 132,600 | 996 |
| 2024-04-04 | 1,034 | 1,035 | 1,018 | 1,023 | 37,500 | 1,023 |
| 2024-04-03 | 1,030 | 1,037 | 1,014 | 1,022 | 58,600 | 1,022 |
| 2024-04-02 | 1,050 | 1,061 | 1,007 | 1,031 | 115,900 | 1,031 |
| 2024-04-01 | 1,114 | 1,117 | 1,039 | 1,043 | 160,800 | 1,043 |
| 2024-03-29 | 1,073 | 1,141 | 1,061 | 1,128 | 166,200 | 1,128 |
| 2024-03-28 | 1,024 | 1,076 | 1,021 | 1,071 | 104,100 | 1,071 |
| 2024-03-27 | 1,060 | 1,069 | 1,031 | 1,045 | 105,600 | 1,045 |
| 2024-03-26 | 1,050 | 1,098 | 1,050 | 1,071 | 306,700 | 1,071 |
| 2024-03-25 | 990 | 1,035 | 987 | 1,027 | 189,800 | 1,027 |
| 2024-03-22 | 985 | 985 | 964 | 977 | 53,000 | 977 |
| 2024-03-21 | 966 | 980 | 962 | 976 | 69,200 | 976 |
| 2024-03-19 | 949 | 953 | 935 | 952 | 54,100 | 952 |
| 2024-03-18 | 947 | 949 | 931 | 949 | 83,800 | 949 |
| 2024-03-15 | 938 | 941 | 929 | 932 | 70,500 | 932 |
| 2024-03-14 | 928 | 953 | 914 | 947 | 105,200 | 947 |
| 2024-03-13 | 955 | 963 | 928 | 928 | 80,400 | 928 |
| 2024-03-12 | 962 | 968 | 939 | 952 | 78,100 | 952 |
| 2024-03-11 | 998 | 1,009 | 966 | 974 | 103,000 | 974 |
| 2024-03-08 | 983 | 1,043 | 978 | 1,038 | 158,700 | 1,038 |
| 2024-03-07 | 1,003 | 1,011 | 967 | 982 | 89,600 | 982 |
| 2024-03-06 | 956 | 990 | 956 | 989 | 126,400 | 989 |
| 2024-03-05 | 948 | 956 | 936 | 952 | 46,400 | 952 |
| 2024-03-04 | 930 | 969 | 926 | 960 | 120,100 | 960 |
| 2024-03-01 | 911 | 916 | 904 | 915 | 35,800 | 915 |
| 2024-02-29 | 917 | 917 | 906 | 910 | 43,500 | 910 |
| 2024-02-28 | 912 | 921 | 907 | 917 | 33,400 | 917 |
| 2024-02-27 | 924 | 924 | 906 | 906 | 38,600 | 906 |
| 2024-02-26 | 919 | 932 | 917 | 922 | 88,200 | 922 |
| 2024-02-22 | 919 | 927 | 903 | 912 | 66,800 | 912 |
| 2024-02-21 | 904 | 919 | 904 | 910 | 80,200 | 910 |
| 2024-02-20 | 896 | 914 | 896 | 908 | 90,500 | 908 |
| 2024-02-19 | 881 | 904 | 876 | 891 | 71,500 | 891 |
| 2024-02-16 | 891 | 898 | 880 | 881 | 73,900 | 881 |
| 2024-02-15 | 905 | 906 | 884 | 894 | 100,300 | 894 |
| 2024-02-14 | 906 | 924 | 900 | 900 | 89,100 | 900 |
| 2024-02-13 | 926 | 932 | 894 | 906 | 188,800 | 906 |
| 2024-02-09 | 915 | 936 | 905 | 935 | 321,100 | 935 |
| 2024-02-08 | 1,037 | 1,045 | 1,000 | 1,016 | 211,300 | 1,016 |
| 2024-02-07 | 1,029 | 1,048 | 1,010 | 1,024 | 120,000 | 1,024 |
| 2024-02-06 | 1,048 | 1,048 | 1,030 | 1,035 | 56,000 | 1,035 |
| 2024-02-05 | 1,080 | 1,081 | 1,042 | 1,054 | 62,800 | 1,054 |
| 2024-02-02 | 1,063 | 1,086 | 1,054 | 1,072 | 71,700 | 1,072 |
| 2024-02-01 | 1,063 | 1,082 | 1,051 | 1,068 | 61,100 | 1,068 |
| 2024-01-31 | 1,090 | 1,090 | 1,038 | 1,069 | 80,300 | 1,069 |
| 2024-01-30 | 1,053 | 1,095 | 1,047 | 1,095 | 90,500 | 1,095 |
| 2024-01-29 | 1,013 | 1,055 | 1,013 | 1,053 | 135,900 | 1,053 |
| 2024-01-26 | 1,040 | 1,048 | 1,006 | 1,009 | 70,700 | 1,009 |
| 2024-01-25 | 1,020 | 1,036 | 1,008 | 1,033 | 62,200 | 1,033 |
| 2024-01-24 | 1,043 | 1,047 | 1,012 | 1,022 | 85,100 | 1,022 |
| 2024-01-23 | 1,062 | 1,086 | 1,037 | 1,043 | 214,700 | 1,043 |
| 2024-01-22 | 1,015 | 1,061 | 1,011 | 1,056 | 233,700 | 1,056 |
| 2024-01-19 | 990 | 1,003 | 985 | 999 | 25,200 | 999 |
| 2024-01-18 | 982 | 1,005 | 982 | 991 | 33,000 | 991 |
| 2024-01-17 | 993 | 1,003 | 974 | 989 | 88,600 | 989 |
| 2024-01-16 | 1,013 | 1,013 | 982 | 998 | 73,200 | 998 |
| 2024-01-15 | 1,011 | 1,023 | 990 | 1,010 | 121,200 | 1,010 |
| 2024-01-12 | 1,029 | 1,042 | 981 | 981 | 202,200 | 981 |
| 2024-01-11 | 973 | 1,033 | 965 | 1,031 | 241,800 | 1,031 |
| 2024-01-10 | 985 | 988 | 963 | 963 | 63,500 | 963 |
| 2024-01-09 | 988 | 992 | 972 | 988 | 145,300 | 988 |
| 2024-01-05 | 970 | 981 | 949 | 976 | 234,500 | 976 |
| 2024-01-04 | 912 | 969 | 912 | 956 | 297,700 | 956 |
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
