1. HOME >
  2. 株価時系列 >
  3. 8023 >
  4. 1994年

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
1994-12-301,1901,1901,1901,1902,0001,190
1994-12-291,1901,1901,1901,1901,0001,190
1994-12-281,1901,1901,1901,1901,0001,190
1994-12-261,1901,2101,1901,2104,0001,210
1994-12-221,1801,1801,1801,1801,0001,180
1994-12-211,1901,1901,1901,1902,0001,190
1994-12-201,1801,1801,1801,1801,0001,180
1994-12-151,1901,2101,1901,2104,0001,210
1994-12-131,1901,1901,1901,1902,0001,190
1994-12-061,2501,2501,2301,2303,0001,230
1994-12-021,2301,2501,2301,25012,0001,250
1994-11-291,2101,2101,2101,2102,0001,210
1994-11-281,2101,2101,2101,2104,0001,210
1994-11-251,1301,1301,1301,1305,0001,130
1994-11-221,1701,1701,1501,1502,0001,150
1994-11-211,1701,1701,1701,1701,0001,170
1994-11-151,1501,1901,1501,1906,0001,190
1994-11-071,1801,1801,1801,1802,0001,180
1994-11-021,2001,2001,2001,2001,0001,200
1994-10-261,1701,1801,1701,1802,0001,180
1994-10-251,2001,2201,2001,2206,0001,220
1994-10-241,2001,2001,2001,2004,0001,200
1994-10-201,3001,3001,3001,3001,0001,300
1994-10-181,2601,3301,2601,3305,0001,330
1994-10-141,2001,2001,2001,2002,0001,200
1994-10-131,1901,1901,1901,1902,0001,190
1994-10-051,2201,2201,1901,1908,0001,190
1994-10-041,2601,2601,2601,2601,0001,260
1994-09-301,2901,2901,2801,2806,0001,280
1994-09-271,2801,2801,2801,2802,0001,280
1994-09-261,3001,3001,3001,3003,0001,300
1994-09-201,3001,3001,3001,3003,0001,300
1994-09-161,3301,3301,3301,3303,0001,330
1994-09-061,3201,3201,3201,3201,0001,320
1994-09-021,3601,3601,3601,3601,0001,360
1994-09-011,3601,3601,3601,3603,0001,360
1994-08-311,3601,3601,3601,3603,0001,360
1994-08-301,3501,3601,3501,36012,0001,360
1994-08-261,3501,3501,3501,3501,0001,350
1994-08-251,3601,3601,3501,3505,0001,350
1994-08-241,3301,3501,3301,3505,0001,350
1994-08-231,3301,3301,3301,3301,0001,330
1994-08-221,3301,3301,3301,3301,0001,330
1994-08-191,3501,3501,3501,3503,0001,350
1994-08-171,3601,3601,3501,3502,0001,350
1994-08-151,3501,3501,3501,3503,0001,350
1994-08-101,3201,3201,3201,3202,0001,320
1994-08-081,3201,3201,3201,3201,0001,320
1994-08-051,3401,3401,3201,3205,0001,320
1994-08-041,3601,3601,3601,3601,0001,360
1994-08-021,3501,3601,3501,3602,0001,360
1994-08-011,3501,3501,3501,3503,0001,350
1994-07-291,3601,3601,3601,3602,0001,360
1994-07-251,4001,4201,4001,4007,0001,400
1994-07-221,4601,4601,4001,4003,0001,400
1994-07-211,4301,4401,4301,44022,0001,440
1994-07-181,4401,4401,4401,4403,0001,440
1994-07-151,4801,4801,4801,4804,0001,480
1994-07-141,4001,4001,4001,4003,0001,400
1994-07-131,3901,3901,3801,3802,0001,380
1994-07-121,4101,4101,4001,4006,0001,400
1994-07-081,4701,4701,4701,4702,0001,470
1994-07-071,5101,5201,4701,47011,0001,470
1994-07-061,4701,5401,4701,52020,0001,520
1994-07-051,4701,4801,4301,43023,0001,430
1994-07-041,4001,4301,4001,43015,0001,430
1994-07-011,3501,3701,3501,35010,0001,350
1994-06-301,3201,3301,3001,33011,0001,330
1994-06-291,3201,3401,3201,3404,0001,340
1994-06-281,3101,3201,3001,3105,0001,310
1994-06-271,3301,3301,3301,3304,0001,330
1994-06-241,3401,3401,3401,3407,0001,340
1994-06-231,3501,3501,3301,34010,0001,340
1994-06-211,3901,3901,3801,3809,0001,380
1994-06-201,3901,4101,3801,38017,0001,380
1994-06-171,3401,3801,3401,38019,0001,380
1994-06-161,3401,3401,3301,33013,0001,330
1994-06-151,3401,3401,3301,33022,0001,330
1994-06-141,3101,3201,3001,32026,0001,320
1994-06-131,2901,3101,2801,31026,0001,310
1994-06-101,2601,2901,2601,29034,0001,290
1994-06-091,2401,2401,2301,24022,0001,240
1994-06-081,2201,2301,2101,22021,0001,220
1994-06-071,2101,2101,2101,2107,0001,210
1994-06-061,2001,2101,2001,2102,0001,210
1994-06-031,2301,2301,2201,22010,0001,220
1994-06-021,2201,2201,2101,2105,0001,210
1994-06-011,2101,2201,2101,2204,0001,220
1994-05-311,2201,2201,2101,2103,0001,210
1994-05-301,2001,2401,2001,2306,0001,230
1994-05-271,1501,1901,1501,1903,0001,190
1994-05-261,1701,1701,1401,1405,0001,140
1994-05-251,1701,1901,1701,1905,0001,190
1994-05-241,1901,1901,1901,1901,0001,190
1994-05-231,2001,2001,2001,2001,0001,200
1994-05-191,2301,2301,2001,2009,0001,200
1994-05-181,2401,2401,2401,2401,0001,240
1994-05-171,2501,2501,2501,2503,0001,250
1994-05-161,2601,2601,2501,2508,0001,250
1994-05-121,2901,2901,2501,2502,0001,250
1994-05-111,2501,3001,2501,3007,0001,300
1994-05-101,2501,2501,2501,2504,0001,250
1994-05-091,2501,2501,2501,2504,0001,250
1994-05-061,2001,2101,2001,2106,0001,210
1994-05-021,2401,2401,2001,20014,0001,200
1994-04-281,2801,2801,2801,2801,0001,280
1994-04-271,2601,2601,2601,2601,0001,260
1994-04-261,2801,2801,2801,2801,0001,280
1994-04-251,2801,3201,2801,3208,0001,320
1994-04-221,2801,2801,2801,2801,0001,280
1994-04-211,2701,2801,2601,2609,0001,260
1994-04-191,2901,2901,2801,2802,0001,280
1994-04-181,2501,2901,2501,2904,0001,290
1994-04-151,2601,2901,2401,24010,0001,240
1994-04-131,2601,2601,2601,2601,0001,260
1994-04-121,2601,2601,2401,2402,0001,240
1994-04-081,2801,3001,2401,26010,0001,260
1994-04-071,2801,2801,2801,2802,0001,280
1994-04-061,2601,3001,2601,2608,0001,260
1994-04-051,2201,2401,2201,2403,0001,240
1994-04-041,2201,2201,2201,2201,0001,220
1994-03-311,2201,2201,2201,2201,0001,220
1994-03-301,2501,2501,2101,2206,0001,220
1994-03-291,2501,2501,2501,2503,0001,250
1994-03-281,2601,2601,2401,25010,0001,250
1994-03-251,2601,3101,2601,290111,0001,290
1994-03-241,1801,2601,1801,260970,0001,260
1994-03-231,2001,2001,2001,2003,0001,200
1994-03-221,2001,2001,1801,1802,0001,180
1994-03-181,2201,2201,1801,18014,0001,180
1994-03-171,2201,2201,2101,2103,0001,210
1994-03-161,2501,2501,2201,22015,0001,220
1994-03-151,2101,2501,2101,24020,0001,240
1994-03-141,2101,2101,2101,2105,0001,210
1994-03-101,1501,1501,1501,1502,0001,150
1994-03-091,1701,1701,1601,1602,0001,160
1994-03-081,2001,2001,1501,1706,0001,170
1994-03-071,2001,2001,2001,20011,0001,200
1994-03-031,1201,1201,1201,1201,0001,120
1994-03-011,1301,1301,1001,10012,0001,100
1994-02-281,1101,1101,1101,11011,0001,110
1994-02-251,1101,1301,1001,1009,0001,100
1994-02-241,0601,1101,0601,1006,0001,100
1994-02-231,0301,0301,0201,0203,0001,020
1994-02-221,0301,0301,0301,0301,0001,030
1994-02-211,0201,0201,0201,0202,0001,020
1994-02-171,0801,0801,0101,0104,0001,010
1994-02-161,0801,0801,0501,0603,0001,060
1994-02-151,0801,0901,0601,0605,0001,060
1994-02-141,1001,1001,1001,1002,0001,100
1994-02-091,1201,1201,1201,1203,0001,120
1994-02-081,1001,1201,1001,1206,0001,120
1994-02-071,1001,1001,0901,0905,0001,090
1994-02-041,0901,1401,0901,1209,0001,120
1994-02-031,0901,0901,0801,09011,0001,090
1994-02-021,1001,1101,0901,11010,0001,110
1994-02-011,0601,1001,0601,0805,0001,080
1994-01-311,0201,0201,0201,02027,0001,020
1994-01-289809809719713,000971
1994-01-271,0001,0001,0001,0004,0001,000
1994-01-269619809619807,000980
1994-01-259801,00095095013,000950
1994-01-249999999809802,000980
1994-01-211,0201,0201,0001,0008,0001,000
1994-01-201,0701,0701,0401,04016,0001,040
1994-01-191,0901,0901,0801,0809,0001,080
1994-01-171,0101,0101,0101,0101,0001,010
1994-01-149999999999992,000999
1994-01-139949949949944,000994
1994-01-129319599319594,000959
1994-01-119309309309302,000930
1994-01-109209209209202,000920
1994-01-079209209209203,000920
1994-01-049209209209202,000920

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