8023 大興電子通信(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1994-12-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-12-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-12-26 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 | 1,210 |
| 1994-12-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-12-21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1994-12-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-12-15 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 | 1,210 |
| 1994-12-13 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1994-12-06 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1994-12-02 | 1,230 | 1,250 | 1,230 | 1,250 | 12,000 | 1,250 |
| 1994-11-29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1994-11-28 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1994-11-25 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1994-11-22 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-11-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1994-11-15 | 1,150 | 1,190 | 1,150 | 1,190 | 6,000 | 1,190 |
| 1994-11-07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-10-26 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,180 |
| 1994-10-25 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 1,220 |
| 1994-10-24 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1994-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-10-18 | 1,260 | 1,330 | 1,260 | 1,330 | 5,000 | 1,330 |
| 1994-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-10-13 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1994-10-05 | 1,220 | 1,220 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1994-10-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-09-30 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1994-09-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1994-09-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1994-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1994-09-16 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1994-09-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-09-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-09-01 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1994-08-31 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1994-08-30 | 1,350 | 1,360 | 1,350 | 1,360 | 12,000 | 1,360 |
| 1994-08-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-08-25 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1994-08-24 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 1,350 |
| 1994-08-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-08-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1994-08-17 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-08-15 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1994-08-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1994-08-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-08-05 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1994-08-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-08-02 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1994-08-01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1994-07-29 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1994-07-25 | 1,400 | 1,420 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1994-07-22 | 1,460 | 1,460 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1994-07-21 | 1,430 | 1,440 | 1,430 | 1,440 | 22,000 | 1,440 |
| 1994-07-18 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1994-07-15 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1994-07-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1994-07-13 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1994-07-12 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1994-07-08 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1994-07-07 | 1,510 | 1,520 | 1,470 | 1,470 | 11,000 | 1,470 |
| 1994-07-06 | 1,470 | 1,540 | 1,470 | 1,520 | 20,000 | 1,520 |
| 1994-07-05 | 1,470 | 1,480 | 1,430 | 1,430 | 23,000 | 1,430 |
| 1994-07-04 | 1,400 | 1,430 | 1,400 | 1,430 | 15,000 | 1,430 |
| 1994-07-01 | 1,350 | 1,370 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1994-06-30 | 1,320 | 1,330 | 1,300 | 1,330 | 11,000 | 1,330 |
| 1994-06-29 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 | 1,340 |
| 1994-06-28 | 1,310 | 1,320 | 1,300 | 1,310 | 5,000 | 1,310 |
| 1994-06-27 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1994-06-24 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 1,340 |
| 1994-06-23 | 1,350 | 1,350 | 1,330 | 1,340 | 10,000 | 1,340 |
| 1994-06-21 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 | 1,380 |
| 1994-06-20 | 1,390 | 1,410 | 1,380 | 1,380 | 17,000 | 1,380 |
| 1994-06-17 | 1,340 | 1,380 | 1,340 | 1,380 | 19,000 | 1,380 |
| 1994-06-16 | 1,340 | 1,340 | 1,330 | 1,330 | 13,000 | 1,330 |
| 1994-06-15 | 1,340 | 1,340 | 1,330 | 1,330 | 22,000 | 1,330 |
| 1994-06-14 | 1,310 | 1,320 | 1,300 | 1,320 | 26,000 | 1,320 |
| 1994-06-13 | 1,290 | 1,310 | 1,280 | 1,310 | 26,000 | 1,310 |
| 1994-06-10 | 1,260 | 1,290 | 1,260 | 1,290 | 34,000 | 1,290 |
| 1994-06-09 | 1,240 | 1,240 | 1,230 | 1,240 | 22,000 | 1,240 |
| 1994-06-08 | 1,220 | 1,230 | 1,210 | 1,220 | 21,000 | 1,220 |
| 1994-06-07 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 1,210 |
| 1994-06-06 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 1994-06-03 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1994-06-02 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1994-06-01 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 1,220 |
| 1994-05-31 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1994-05-30 | 1,200 | 1,240 | 1,200 | 1,230 | 6,000 | 1,230 |
| 1994-05-27 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 | 1,190 |
| 1994-05-26 | 1,170 | 1,170 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1994-05-25 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 1,190 |
| 1994-05-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-05-19 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1994-05-18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1994-05-17 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-05-16 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1994-05-12 | 1,290 | 1,290 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-05-11 | 1,250 | 1,300 | 1,250 | 1,300 | 7,000 | 1,300 |
| 1994-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1994-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1994-05-06 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1994-05-02 | 1,240 | 1,240 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1994-04-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-04-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-04-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-04-25 | 1,280 | 1,320 | 1,280 | 1,320 | 8,000 | 1,320 |
| 1994-04-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-04-21 | 1,270 | 1,280 | 1,260 | 1,260 | 9,000 | 1,260 |
| 1994-04-19 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1994-04-18 | 1,250 | 1,290 | 1,250 | 1,290 | 4,000 | 1,290 |
| 1994-04-15 | 1,260 | 1,290 | 1,240 | 1,240 | 10,000 | 1,240 |
| 1994-04-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-04-12 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1994-04-08 | 1,280 | 1,300 | 1,240 | 1,260 | 10,000 | 1,260 |
| 1994-04-07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1994-04-06 | 1,260 | 1,300 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1994-04-05 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 1,240 |
| 1994-04-04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1994-03-31 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1994-03-30 | 1,250 | 1,250 | 1,210 | 1,220 | 6,000 | 1,220 |
| 1994-03-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-03-28 | 1,260 | 1,260 | 1,240 | 1,250 | 10,000 | 1,250 |
| 1994-03-25 | 1,260 | 1,310 | 1,260 | 1,290 | 111,000 | 1,290 |
| 1994-03-24 | 1,180 | 1,260 | 1,180 | 1,260 | 970,000 | 1,260 |
| 1994-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1994-03-22 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-03-18 | 1,220 | 1,220 | 1,180 | 1,180 | 14,000 | 1,180 |
| 1994-03-17 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1994-03-16 | 1,250 | 1,250 | 1,220 | 1,220 | 15,000 | 1,220 |
| 1994-03-15 | 1,210 | 1,250 | 1,210 | 1,240 | 20,000 | 1,240 |
| 1994-03-14 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1994-03-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-03-09 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-03-08 | 1,200 | 1,200 | 1,150 | 1,170 | 6,000 | 1,170 |
| 1994-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1994-03-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1994-03-01 | 1,130 | 1,130 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1994-02-28 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1994-02-25 | 1,110 | 1,130 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1994-02-24 | 1,060 | 1,110 | 1,060 | 1,100 | 6,000 | 1,100 |
| 1994-02-23 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1994-02-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-02-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-02-17 | 1,080 | 1,080 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1994-02-16 | 1,080 | 1,080 | 1,050 | 1,060 | 3,000 | 1,060 |
| 1994-02-15 | 1,080 | 1,090 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1994-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-02-09 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1994-02-08 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 1,120 |
| 1994-02-07 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1994-02-04 | 1,090 | 1,140 | 1,090 | 1,120 | 9,000 | 1,120 |
| 1994-02-03 | 1,090 | 1,090 | 1,080 | 1,090 | 11,000 | 1,090 |
| 1994-02-02 | 1,100 | 1,110 | 1,090 | 1,110 | 10,000 | 1,110 |
| 1994-02-01 | 1,060 | 1,100 | 1,060 | 1,080 | 5,000 | 1,080 |
| 1994-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 27,000 | 1,020 |
| 1994-01-28 | 980 | 980 | 971 | 971 | 3,000 | 971 |
| 1994-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1994-01-26 | 961 | 980 | 961 | 980 | 7,000 | 980 |
| 1994-01-25 | 980 | 1,000 | 950 | 950 | 13,000 | 950 |
| 1994-01-24 | 999 | 999 | 980 | 980 | 2,000 | 980 |
| 1994-01-21 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1994-01-20 | 1,070 | 1,070 | 1,040 | 1,040 | 16,000 | 1,040 |
| 1994-01-19 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1994-01-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-01-14 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1994-01-13 | 994 | 994 | 994 | 994 | 4,000 | 994 |
| 1994-01-12 | 931 | 959 | 931 | 959 | 4,000 | 959 |
| 1994-01-11 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1994-01-10 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1994-01-07 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1994-01-04 | 920 | 920 | 920 | 920 | 2,000 | 920 |
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
