8023 大興電子通信(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 | 1,163.64 |
| 1992-12-25 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1992-12-24 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1992-12-22 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 1,145.45 |
| 1992-12-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1992-12-18 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,163.64 |
| 1992-12-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1992-12-16 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,218.18 |
| 1992-12-15 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,218.18 |
| 1992-12-14 | 1,330 | 1,340 | 1,330 | 1,340 | 14,000 | 1,218.18 |
| 1992-12-11 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,154.55 |
| 1992-12-10 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1992-12-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1992-12-08 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 1,145.45 |
| 1992-12-07 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1992-12-04 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 | 1,154.55 |
| 1992-12-03 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 1,145.45 |
| 1992-12-01 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 | 1,136.36 |
| 1992-11-27 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 | 1,054.55 |
| 1992-11-25 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,072.73 |
| 1992-11-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1992-11-16 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 1,045.45 |
| 1992-11-12 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 1,063.64 |
| 1992-11-11 | 1,180 | 1,180 | 1,150 | 1,160 | 3,000 | 1,054.55 |
| 1992-11-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1992-11-04 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 1992-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1992-10-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1992-10-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1992-10-26 | 1,300 | 1,310 | 1,300 | 1,310 | 7,000 | 1,190.91 |
| 1992-10-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1992-10-16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1992-10-15 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 1,227.27 |
| 1992-10-14 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 | 1,200 |
| 1992-10-13 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,200 |
| 1992-10-12 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,236.36 |
| 1992-10-09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1992-10-08 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 | 1,227.27 |
| 1992-10-07 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,263.64 |
| 1992-10-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,336.36 |
| 1992-09-30 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 | 1,363.64 |
| 1992-09-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1992-09-25 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 1,409.09 |
| 1992-09-24 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 1,418.18 |
| 1992-09-22 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,418.18 |
| 1992-09-21 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,418.18 |
| 1992-09-18 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1992-09-16 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 1,418.18 |
| 1992-09-14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,409.09 |
| 1992-09-11 | 1,550 | 1,590 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1992-09-10 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,390.91 |
| 1992-09-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1992-09-07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1992-09-04 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,436.36 |
| 1992-09-02 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,409.09 |
| 1992-09-01 | 1,540 | 1,550 | 1,530 | 1,550 | 8,000 | 1,409.09 |
| 1992-08-31 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,372.73 |
| 1992-08-28 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 | 1,363.64 |
| 1992-08-27 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,354.55 |
| 1992-08-26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1992-08-25 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 1,300 |
| 1992-08-21 | 1,350 | 1,360 | 1,350 | 1,350 | 7,000 | 1,227.27 |
| 1992-08-17 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 1,227.27 |
| 1992-08-10 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,263.64 |
| 1992-08-06 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 1,318.18 |
| 1992-08-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1992-08-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1992-08-03 | 1,470 | 1,510 | 1,470 | 1,510 | 2,000 | 1,372.73 |
| 1992-07-31 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1992-07-28 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,409.09 |
| 1992-07-27 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,409.09 |
| 1992-07-22 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1992-07-21 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,436.36 |
| 1992-07-20 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 | 1,418.18 |
| 1992-07-17 | 1,590 | 1,610 | 1,590 | 1,600 | 4,000 | 1,454.55 |
| 1992-07-16 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1992-07-14 | 1,520 | 1,530 | 1,520 | 1,520 | 4,000 | 1,381.82 |
| 1992-07-13 | 1,520 | 1,540 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1992-07-08 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1992-07-07 | 1,550 | 1,550 | 1,510 | 1,510 | 6,000 | 1,372.73 |
| 1992-07-03 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 | 1,372.73 |
| 1992-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1992-06-30 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1992-06-29 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1992-06-26 | 1,510 | 1,510 | 1,500 | 1,500 | 16,000 | 1,363.64 |
| 1992-06-25 | 1,510 | 1,510 | 1,500 | 1,510 | 12,000 | 1,372.73 |
| 1992-06-24 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,372.73 |
| 1992-06-23 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 | 1,354.55 |
| 1992-06-22 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 | 1,354.55 |
| 1992-06-19 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,318.18 |
| 1992-06-18 | 1,510 | 1,510 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1992-06-17 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1992-06-16 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,381.82 |
| 1992-06-15 | 1,580 | 1,590 | 1,500 | 1,500 | 15,000 | 1,363.64 |
| 1992-06-12 | 1,600 | 1,600 | 1,550 | 1,550 | 6,000 | 1,409.09 |
| 1992-06-11 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,536.36 |
| 1992-06-10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1992-06-09 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 | 1,563.64 |
| 1992-06-05 | 1,700 | 1,710 | 1,690 | 1,710 | 3,000 | 1,554.55 |
| 1992-06-02 | 1,770 | 1,770 | 1,770 | 1,770 | 9,000 | 1,609.09 |
| 1992-05-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1992-05-27 | 1,750 | 1,810 | 1,750 | 1,810 | 5,000 | 1,645.45 |
| 1992-05-26 | 1,820 | 1,820 | 1,780 | 1,810 | 5,000 | 1,645.45 |
| 1992-05-25 | 1,840 | 1,840 | 1,840 | 1,840 | 11,000 | 1,672.73 |
| 1992-05-22 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,672.73 |
| 1992-05-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1992-05-19 | 1,820 | 1,850 | 1,820 | 1,850 | 4,000 | 1,681.82 |
| 1992-05-18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1992-05-15 | 1,870 | 1,870 | 1,850 | 1,850 | 6,000 | 1,681.82 |
| 1992-05-14 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,700 |
| 1992-05-13 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,745.45 |
| 1992-05-12 | 1,860 | 1,930 | 1,860 | 1,930 | 13,000 | 1,754.55 |
| 1992-05-11 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1992-05-08 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1992-05-07 | 1,780 | 1,810 | 1,780 | 1,810 | 4,000 | 1,645.45 |
| 1992-05-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1992-05-01 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,609.09 |
| 1992-04-30 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,590.91 |
| 1992-04-27 | 1,650 | 1,650 | 1,620 | 1,650 | 4,000 | 1,500 |
| 1992-04-22 | 1,660 | 1,660 | 1,600 | 1,600 | 6,000 | 1,454.55 |
| 1992-04-21 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1992-04-17 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1992-04-16 | 1,720 | 1,730 | 1,700 | 1,700 | 13,000 | 1,545.45 |
| 1992-04-13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1992-04-10 | 1,750 | 1,750 | 1,640 | 1,640 | 10,000 | 1,490.91 |
| 1992-03-31 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,854.55 |
| 1992-03-26 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,854.55 |
| 1992-03-25 | 2,480 | 2,500 | 2,480 | 2,500 | 8,000 | 1,893.94 |
| 1992-03-24 | 2,550 | 2,550 | 2,500 | 2,500 | 4,000 | 1,893.94 |
| 1992-03-23 | 2,580 | 2,600 | 2,560 | 2,600 | 6,000 | 1,969.70 |
| 1992-03-19 | 2,570 | 2,570 | 2,570 | 2,570 | 3,000 | 1,946.97 |
| 1992-03-18 | 2,530 | 2,590 | 2,530 | 2,560 | 12,000 | 1,939.39 |
| 1992-03-17 | 2,530 | 2,530 | 2,490 | 2,530 | 378,000 | 1,916.67 |
| 1992-03-16 | 2,540 | 2,540 | 2,530 | 2,530 | 376,000 | 1,916.67 |
| 1992-03-13 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,893.94 |
| 1992-03-12 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,886.36 |
| 1992-03-11 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 1,916.67 |
| 1992-03-10 | 2,600 | 2,600 | 2,530 | 2,530 | 3,000 | 1,916.67 |
| 1992-03-09 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,969.70 |
| 1992-03-06 | 2,610 | 2,650 | 2,600 | 2,600 | 16,000 | 1,969.70 |
| 1992-03-05 | 2,700 | 2,700 | 2,600 | 2,600 | 12,000 | 1,969.70 |
| 1992-03-04 | 2,600 | 2,670 | 2,600 | 2,670 | 9,000 | 2,022.73 |
| 1992-03-03 | 2,550 | 2,550 | 2,550 | 2,550 | 6,000 | 1,931.82 |
| 1992-02-28 | 2,530 | 2,610 | 2,530 | 2,610 | 11,000 | 1,977.27 |
| 1992-02-27 | 2,530 | 2,530 | 2,530 | 2,530 | 8,000 | 1,916.67 |
| 1992-02-26 | 2,530 | 2,530 | 2,530 | 2,530 | 6,000 | 1,916.67 |
| 1992-02-25 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 | 1,916.67 |
| 1992-02-24 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 1,909.09 |
| 1992-02-21 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 1,969.70 |
| 1992-02-19 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 | 1,969.70 |
| 1992-02-18 | 2,600 | 2,610 | 2,600 | 2,610 | 3,000 | 1,977.27 |
| 1992-02-17 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,969.70 |
| 1992-02-14 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 1,969.70 |
| 1992-02-13 | 2,750 | 2,750 | 2,750 | 2,750 | 10,000 | 2,083.33 |
| 1992-02-12 | 2,750 | 2,750 | 2,750 | 2,750 | 11,000 | 2,083.33 |
| 1992-02-10 | 2,750 | 2,780 | 2,750 | 2,780 | 2,000 | 2,106.06 |
| 1992-02-07 | 2,810 | 2,810 | 2,790 | 2,790 | 5,000 | 2,113.64 |
| 1992-02-05 | 2,700 | 2,700 | 2,670 | 2,670 | 11,000 | 2,022.73 |
| 1992-02-04 | 2,600 | 2,700 | 2,600 | 2,660 | 39,000 | 2,015.15 |
| 1992-02-03 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 1,931.82 |
| 1992-01-30 | 2,450 | 2,450 | 2,440 | 2,440 | 3,000 | 1,848.48 |
| 1992-01-28 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,856.06 |
| 1992-01-27 | 2,450 | 2,450 | 2,450 | 2,450 | 7,000 | 1,856.06 |
| 1992-01-23 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 1,856.06 |
| 1992-01-22 | 2,450 | 2,450 | 2,450 | 2,450 | 6,000 | 1,856.06 |
| 1992-01-20 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,856.06 |
| 1992-01-17 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,856.06 |
| 1992-01-16 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 1,871.21 |
| 1992-01-14 | 2,470 | 2,470 | 2,470 | 2,470 | 4,000 | 1,871.21 |
| 1992-01-08 | 2,650 | 2,650 | 2,590 | 2,590 | 6,000 | 1,962.12 |
| 1992-01-07 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 1,962.12 |
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
