8023 大興電子通信(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1993-12-27 | 919 | 930 | 919 | 930 | 7,000 | 930 |
| 1993-12-24 | 930 | 930 | 925 | 925 | 2,000 | 925 |
| 1993-12-22 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1993-12-20 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1993-12-17 | 971 | 971 | 971 | 971 | 6,000 | 971 |
| 1993-12-16 | 948 | 950 | 948 | 950 | 7,000 | 950 |
| 1993-12-15 | 950 | 952 | 950 | 952 | 5,000 | 952 |
| 1993-12-13 | 929 | 950 | 929 | 950 | 18,000 | 950 |
| 1993-12-10 | 919 | 929 | 919 | 929 | 4,000 | 929 |
| 1993-12-09 | 944 | 944 | 944 | 944 | 13,000 | 944 |
| 1993-12-08 | 965 | 965 | 944 | 944 | 16,000 | 944 |
| 1993-12-03 | 985 | 990 | 985 | 985 | 6,000 | 985 |
| 1993-12-02 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 1993-11-30 | 949 | 949 | 949 | 949 | 5,000 | 949 |
| 1993-11-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-11-25 | 951 | 980 | 951 | 975 | 13,000 | 975 |
| 1993-11-24 | 969 | 969 | 961 | 961 | 2,000 | 961 |
| 1993-11-22 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1993-11-17 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1993-11-15 | 980 | 980 | 970 | 980 | 12,000 | 980 |
| 1993-11-12 | 980 | 980 | 970 | 980 | 10,000 | 980 |
| 1993-11-11 | 990 | 990 | 980 | 980 | 8,000 | 980 |
| 1993-11-10 | 980 | 990 | 980 | 990 | 6,000 | 990 |
| 1993-11-09 | 1,000 | 1,000 | 980 | 980 | 11,000 | 980 |
| 1993-11-08 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1993-11-05 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1993-11-04 | 1,030 | 1,050 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1993-11-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1993-10-27 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1993-10-26 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-10-25 | 1,140 | 1,150 | 1,120 | 1,150 | 7,000 | 1,150 |
| 1993-10-22 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-10-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-10-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1993-10-19 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1993-10-15 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1993-10-13 | 1,180 | 1,200 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1993-10-12 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1993-10-08 | 1,190 | 1,200 | 1,180 | 1,200 | 5,000 | 1,200 |
| 1993-10-07 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1993-10-06 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 1,200 |
| 1993-10-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-10-04 | 1,140 | 1,160 | 1,130 | 1,160 | 8,000 | 1,160 |
| 1993-10-01 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1993-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-09-29 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1993-09-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-09-27 | 1,210 | 1,230 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1993-09-24 | 1,190 | 1,220 | 1,190 | 1,210 | 11,000 | 1,210 |
| 1993-09-22 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1993-09-21 | 1,230 | 1,230 | 1,210 | 1,220 | 8,000 | 1,220 |
| 1993-09-20 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1993-09-17 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1993-09-16 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1993-09-14 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1993-09-13 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1993-09-10 | 1,280 | 1,280 | 1,280 | 1,280 | 13,000 | 1,280 |
| 1993-09-09 | 1,290 | 1,300 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1993-09-07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1993-09-06 | 1,280 | 1,280 | 1,280 | 1,280 | 15,000 | 1,280 |
| 1993-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1993-08-31 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1993-08-30 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1993-08-26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-08-25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1993-08-24 | 1,360 | 1,360 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1993-08-23 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1993-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-08-16 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1993-08-05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-08-03 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-07-29 | 1,370 | 1,380 | 1,360 | 1,380 | 3,000 | 1,380 |
| 1993-07-26 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 1,410 |
| 1993-07-23 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-07-22 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1993-07-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-07-15 | 1,430 | 1,460 | 1,430 | 1,460 | 3,000 | 1,460 |
| 1993-07-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1993-07-05 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 1,470 |
| 1993-07-02 | 1,450 | 1,470 | 1,450 | 1,470 | 15,000 | 1,470 |
| 1993-07-01 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 1993-06-28 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1993-06-25 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1993-06-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1993-06-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1993-06-22 | 1,320 | 1,320 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1993-06-21 | 1,370 | 1,370 | 1,310 | 1,310 | 8,000 | 1,310 |
| 1993-06-15 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1993-06-14 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1993-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-06-10 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 | 1,530 |
| 1993-06-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-06-07 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1993-06-04 | 1,560 | 1,580 | 1,560 | 1,580 | 5,000 | 1,580 |
| 1993-06-03 | 1,510 | 1,530 | 1,510 | 1,530 | 2,000 | 1,530 |
| 1993-06-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-06-01 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1993-05-31 | 1,520 | 1,520 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1993-05-28 | 1,510 | 1,510 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1993-05-27 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1993-05-26 | 1,510 | 1,550 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1993-05-25 | 1,540 | 1,550 | 1,510 | 1,510 | 14,000 | 1,510 |
| 1993-05-24 | 1,570 | 1,570 | 1,510 | 1,510 | 19,000 | 1,510 |
| 1993-05-21 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1993-05-20 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1993-05-19 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1993-05-18 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1993-05-17 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1993-05-14 | 1,500 | 1,530 | 1,500 | 1,530 | 8,000 | 1,530 |
| 1993-05-13 | 1,530 | 1,540 | 1,500 | 1,520 | 32,000 | 1,520 |
| 1993-05-12 | 1,540 | 1,540 | 1,530 | 1,530 | 12,000 | 1,530 |
| 1993-05-11 | 1,510 | 1,550 | 1,510 | 1,530 | 20,000 | 1,530 |
| 1993-05-10 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 | 1,520 |
| 1993-05-07 | 1,510 | 1,510 | 1,470 | 1,470 | 8,000 | 1,470 |
| 1993-05-06 | 1,500 | 1,530 | 1,490 | 1,500 | 32,000 | 1,500 |
| 1993-04-30 | 1,450 | 1,460 | 1,420 | 1,420 | 18,000 | 1,420 |
| 1993-04-28 | 1,420 | 1,430 | 1,400 | 1,430 | 31,000 | 1,430 |
| 1993-04-27 | 1,370 | 1,370 | 1,350 | 1,350 | 14,000 | 1,350 |
| 1993-04-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-04-23 | 1,450 | 1,470 | 1,450 | 1,470 | 9,000 | 1,470 |
| 1993-04-22 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 | 1,490 |
| 1993-04-21 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1993-04-20 | 1,490 | 1,520 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1993-04-19 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 | 1,490 |
| 1993-04-16 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1993-04-15 | 1,650 | 1,700 | 1,590 | 1,610 | 29,000 | 1,610 |
| 1993-04-14 | 1,610 | 1,650 | 1,610 | 1,650 | 17,000 | 1,650 |
| 1993-04-13 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1993-04-12 | 1,440 | 1,460 | 1,440 | 1,450 | 25,000 | 1,450 |
| 1993-04-09 | 1,370 | 1,420 | 1,360 | 1,420 | 17,000 | 1,420 |
| 1993-04-08 | 1,350 | 1,360 | 1,330 | 1,360 | 8,000 | 1,360 |
| 1993-04-07 | 1,350 | 1,350 | 1,310 | 1,310 | 8,000 | 1,310 |
| 1993-04-06 | 1,330 | 1,340 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1993-04-05 | 1,340 | 1,340 | 1,320 | 1,340 | 11,000 | 1,340 |
| 1993-04-02 | 1,340 | 1,340 | 1,320 | 1,340 | 15,000 | 1,340 |
| 1993-04-01 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,330 |
| 1993-03-31 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1993-03-30 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1993-03-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1993-03-25 | 1,300 | 1,390 | 1,300 | 1,390 | 8,000 | 1,263.64 |
| 1993-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 487,000 | 1,181.82 |
| 1993-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1993-03-22 | 1,360 | 1,360 | 1,350 | 1,360 | 19,000 | 1,236.36 |
| 1993-03-19 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 | 1,218.18 |
| 1993-03-18 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,163.64 |
| 1993-03-17 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 1,109.09 |
| 1993-03-16 | 1,190 | 1,200 | 1,190 | 1,200 | 26,000 | 1,090.91 |
| 1993-03-15 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 1,045.45 |
| 1993-03-12 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,036.36 |
| 1993-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1993-03-10 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 | 1,045.45 |
| 1993-03-09 | 1,070 | 1,100 | 1,070 | 1,100 | 2,000 | 1,000 |
| 1993-03-08 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 954.55 |
| 1993-03-05 | 1,040 | 1,050 | 1,010 | 1,050 | 8,000 | 954.55 |
| 1993-03-04 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1993-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1993-03-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 1993-02-26 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1993-02-25 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 1,081.82 |
| 1993-02-22 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 1,090.91 |
| 1993-02-15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1993-02-10 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,090.91 |
| 1993-02-04 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,072.73 |
| 1993-02-03 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,072.73 |
| 1993-02-02 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,090.91 |
| 1993-02-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,100 |
| 1993-01-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1993-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1993-01-25 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,109.09 |
| 1993-01-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1993-01-18 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,127.27 |
| 1993-01-13 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,154.55 |
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
