8023 大興電子通信(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-12-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-12-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-12-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-12-25 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1995-12-22 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-12-21 | 1,020 | 1,090 | 1,020 | 1,090 | 9,000 | 1,090 |
| 1995-12-20 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1995-12-19 | 980 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 1995-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-12-15 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-12-13 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-12-12 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1995-12-11 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-12-07 | 1,030 | 1,040 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1995-12-06 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1995-12-05 | 1,060 | 1,060 | 1,040 | 1,050 | 9,000 | 1,050 |
| 1995-12-04 | 1,020 | 1,070 | 1,020 | 1,070 | 13,000 | 1,070 |
| 1995-12-01 | 966 | 970 | 966 | 970 | 4,000 | 970 |
| 1995-11-30 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-11-29 | 940 | 941 | 940 | 941 | 6,000 | 941 |
| 1995-11-28 | 910 | 915 | 910 | 915 | 10,000 | 915 |
| 1995-11-27 | 914 | 914 | 901 | 901 | 3,000 | 901 |
| 1995-11-24 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1995-11-22 | 916 | 916 | 915 | 915 | 2,000 | 915 |
| 1995-11-21 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1995-11-20 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-11-17 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-11-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-11-15 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 1995-11-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-11-10 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-11-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-11-08 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-10-30 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1995-10-27 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-10-26 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-10-25 | 911 | 920 | 911 | 920 | 4,000 | 920 |
| 1995-10-24 | 915 | 915 | 910 | 910 | 3,000 | 910 |
| 1995-10-23 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-10-20 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-10-19 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1995-10-18 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-10-17 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1995-10-16 | 925 | 925 | 910 | 910 | 9,000 | 910 |
| 1995-10-12 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-10-09 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 1995-10-06 | 913 | 915 | 913 | 913 | 4,000 | 913 |
| 1995-10-05 | 915 | 915 | 911 | 911 | 2,000 | 911 |
| 1995-10-04 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1995-09-29 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1995-09-28 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1995-09-27 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1995-09-25 | 948 | 961 | 948 | 961 | 7,000 | 961 |
| 1995-09-22 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1995-09-18 | 975 | 1,000 | 975 | 1,000 | 4,000 | 1,000 |
| 1995-09-14 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1995-09-13 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1995-09-11 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-09-08 | 978 | 1,010 | 978 | 1,010 | 10,000 | 1,010 |
| 1995-09-06 | 944 | 950 | 944 | 950 | 5,000 | 950 |
| 1995-09-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-09-04 | 925 | 935 | 925 | 930 | 10,000 | 930 |
| 1995-09-01 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-08-31 | 900 | 915 | 900 | 915 | 2,000 | 915 |
| 1995-08-30 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1995-08-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-08-28 | 881 | 885 | 881 | 885 | 3,000 | 885 |
| 1995-08-25 | 852 | 853 | 852 | 853 | 3,000 | 853 |
| 1995-08-24 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1995-08-23 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-08-22 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 1995-08-18 | 899 | 907 | 899 | 907 | 7,000 | 907 |
| 1995-08-17 | 907 | 907 | 907 | 907 | 4,000 | 907 |
| 1995-08-16 | 852 | 852 | 842 | 842 | 6,000 | 842 |
| 1995-08-14 | 831 | 832 | 831 | 832 | 6,000 | 832 |
| 1995-08-11 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1995-08-08 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 1995-08-07 | 820 | 830 | 815 | 815 | 6,000 | 815 |
| 1995-08-04 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 1995-08-03 | 830 | 830 | 811 | 830 | 7,000 | 830 |
| 1995-08-01 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1995-07-26 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1995-07-25 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1995-07-24 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-07-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-07-18 | 829 | 830 | 820 | 830 | 4,000 | 830 |
| 1995-07-17 | 830 | 830 | 825 | 830 | 7,000 | 830 |
| 1995-07-13 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1995-07-12 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-07-11 | 815 | 815 | 805 | 805 | 3,000 | 805 |
| 1995-07-10 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1995-07-07 | 799 | 800 | 799 | 800 | 8,000 | 800 |
| 1995-07-06 | 799 | 800 | 799 | 799 | 5,000 | 799 |
| 1995-07-05 | 799 | 800 | 799 | 799 | 3,000 | 799 |
| 1995-07-04 | 760 | 800 | 760 | 800 | 9,000 | 800 |
| 1995-07-03 | 740 | 770 | 740 | 770 | 5,000 | 770 |
| 1995-06-30 | 730 | 740 | 730 | 740 | 6,000 | 740 |
| 1995-06-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-06-26 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1995-06-23 | 699 | 720 | 699 | 720 | 9,000 | 720 |
| 1995-06-22 | 690 | 700 | 690 | 700 | 11,000 | 700 |
| 1995-06-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-06-15 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 1995-06-12 | 680 | 700 | 680 | 700 | 4,000 | 700 |
| 1995-06-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-06-07 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 1995-06-05 | 710 | 730 | 710 | 720 | 11,000 | 720 |
| 1995-06-02 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1995-06-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-05-31 | 730 | 730 | 700 | 700 | 4,000 | 700 |
| 1995-05-30 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1995-05-29 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1995-05-26 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-05-25 | 771 | 771 | 766 | 766 | 3,000 | 766 |
| 1995-05-23 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1995-05-22 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1995-05-19 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1995-05-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-05-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-05-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-05-15 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-05-11 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 1995-05-10 | 818 | 818 | 811 | 811 | 2,000 | 811 |
| 1995-05-09 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1995-05-08 | 821 | 825 | 820 | 820 | 3,000 | 820 |
| 1995-05-01 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1995-04-28 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1995-04-27 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 1995-04-26 | 848 | 848 | 838 | 838 | 4,000 | 838 |
| 1995-04-25 | 849 | 850 | 849 | 850 | 4,000 | 850 |
| 1995-04-24 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1995-04-17 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1995-04-07 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1995-04-05 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-04-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-03-31 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1995-03-30 | 843 | 843 | 830 | 830 | 5,000 | 830 |
| 1995-03-27 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1995-03-24 | 800 | 800 | 780 | 780 | 9,000 | 780 |
| 1995-03-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-03-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-03-20 | 796 | 796 | 796 | 796 | 3,000 | 796 |
| 1995-03-17 | 815 | 815 | 796 | 796 | 7,000 | 796 |
| 1995-03-16 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1995-03-15 | 800 | 815 | 800 | 815 | 15,000 | 815 |
| 1995-03-14 | 830 | 830 | 790 | 790 | 21,000 | 790 |
| 1995-03-13 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1995-03-10 | 860 | 860 | 860 | 860 | 12,000 | 860 |
| 1995-03-09 | 871 | 871 | 871 | 871 | 11,000 | 871 |
| 1995-03-08 | 879 | 879 | 879 | 879 | 4,000 | 879 |
| 1995-03-07 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1995-03-06 | 880 | 890 | 880 | 881 | 16,000 | 881 |
| 1995-03-03 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 1995-03-02 | 901 | 901 | 890 | 890 | 4,000 | 890 |
| 1995-02-28 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-02-27 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 1995-02-24 | 900 | 900 | 891 | 891 | 2,000 | 891 |
| 1995-02-23 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-02-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-02-21 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1995-02-20 | 910 | 910 | 910 | 910 | 74,000 | 910 |
| 1995-02-17 | 905 | 905 | 901 | 902 | 6,000 | 902 |
| 1995-02-16 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1995-02-15 | 930 | 930 | 912 | 920 | 8,000 | 920 |
| 1995-02-14 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1995-02-10 | 911 | 911 | 911 | 911 | 96,000 | 911 |
| 1995-02-09 | 935 | 935 | 910 | 910 | 5,000 | 910 |
| 1995-02-08 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-02-07 | 970 | 970 | 930 | 930 | 3,000 | 930 |
| 1995-02-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-02-03 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-02-02 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-02-01 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-01-31 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 1995-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-01-27 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-01-26 | 990 | 990 | 990 | 990 | 8,000 | 990 |
| 1995-01-25 | 1,020 | 1,030 | 990 | 990 | 24,000 | 990 |
| 1995-01-24 | 1,020 | 1,020 | 1,000 | 1,000 | 39,000 | 1,000 |
| 1995-01-23 | 1,080 | 1,080 | 1,020 | 1,040 | 23,000 | 1,040 |
| 1995-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-01-17 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1995-01-13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-01-12 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1995-01-11 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1995-01-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
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
