8023 大興電子通信(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1996-12-25 | 950 | 965 | 950 | 965 | 5,000 | 965 |
| 1996-12-16 | 969 | 1,000 | 969 | 1,000 | 4,000 | 1,000 |
| 1996-12-12 | 940 | 990 | 940 | 990 | 11,000 | 990 |
| 1996-12-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-12-09 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-12-06 | 870 | 880 | 870 | 880 | 7,000 | 880 |
| 1996-12-05 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-12-04 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-12-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-11-27 | 959 | 960 | 940 | 940 | 7,000 | 940 |
| 1996-11-25 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1996-11-22 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1996-11-15 | 941 | 981 | 941 | 981 | 4,000 | 981 |
| 1996-11-14 | 942 | 942 | 941 | 941 | 2,000 | 941 |
| 1996-11-13 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1996-11-12 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1996-11-11 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1996-11-07 | 1,020 | 1,020 | 980 | 980 | 4,000 | 980 |
| 1996-10-31 | 991 | 991 | 991 | 991 | 2,000 | 991 |
| 1996-10-29 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-10-28 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-10-25 | 1,000 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-10-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-10-22 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-10-15 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1996-10-08 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1996-10-04 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-10-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-09-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-09-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-09-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-09-17 | 1,160 | 1,160 | 1,150 | 1,160 | 5,000 | 1,160 |
| 1996-09-13 | 1,120 | 1,140 | 1,120 | 1,140 | 9,000 | 1,140 |
| 1996-09-12 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 | 1,130 |
| 1996-09-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-09-09 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1996-09-06 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1996-09-05 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 | 1,120 |
| 1996-09-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-09-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-09-02 | 1,130 | 1,160 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1996-08-30 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1996-08-29 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1996-08-28 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1996-08-27 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1996-08-26 | 1,150 | 1,150 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1996-08-23 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
| 1996-08-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-08-21 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-08-20 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-08-16 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 1,140 |
| 1996-08-15 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 | 1,150 |
| 1996-08-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-07-25 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 | 1,160 |
| 1996-07-24 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1996-07-23 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1996-07-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1996-07-16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-07-15 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1996-07-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-07-09 | 1,220 | 1,220 | 1,220 | 1,220 | 16,000 | 1,220 |
| 1996-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-07-04 | 1,220 | 1,230 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1996-07-02 | 1,250 | 1,250 | 1,230 | 1,240 | 5,000 | 1,240 |
| 1996-07-01 | 1,250 | 1,270 | 1,250 | 1,260 | 36,000 | 1,260 |
| 1996-06-28 | 1,240 | 1,250 | 1,240 | 1,250 | 20,000 | 1,250 |
| 1996-06-27 | 1,220 | 1,240 | 1,210 | 1,230 | 26,000 | 1,230 |
| 1996-06-26 | 1,200 | 1,210 | 1,200 | 1,210 | 15,000 | 1,210 |
| 1996-06-25 | 1,210 | 1,210 | 1,180 | 1,180 | 19,000 | 1,180 |
| 1996-06-24 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1996-06-21 | 1,210 | 1,210 | 1,200 | 1,210 | 14,000 | 1,210 |
| 1996-06-20 | 1,230 | 1,230 | 1,200 | 1,210 | 17,000 | 1,210 |
| 1996-06-19 | 1,210 | 1,230 | 1,200 | 1,230 | 8,000 | 1,230 |
| 1996-06-18 | 1,230 | 1,250 | 1,230 | 1,250 | 19,000 | 1,250 |
| 1996-06-17 | 1,250 | 1,250 | 1,230 | 1,230 | 24,000 | 1,230 |
| 1996-06-14 | 1,230 | 1,280 | 1,230 | 1,270 | 56,000 | 1,270 |
| 1996-06-13 | 1,190 | 1,230 | 1,190 | 1,210 | 46,000 | 1,210 |
| 1996-06-12 | 1,160 | 1,180 | 1,160 | 1,180 | 38,000 | 1,180 |
| 1996-06-11 | 1,140 | 1,170 | 1,140 | 1,160 | 19,000 | 1,160 |
| 1996-06-10 | 1,100 | 1,150 | 1,100 | 1,140 | 24,000 | 1,140 |
| 1996-06-07 | 1,160 | 1,160 | 1,100 | 1,100 | 29,000 | 1,100 |
| 1996-06-06 | 1,130 | 1,170 | 1,130 | 1,150 | 62,000 | 1,150 |
| 1996-06-05 | 1,100 | 1,140 | 1,100 | 1,120 | 30,000 | 1,120 |
| 1996-06-04 | 1,080 | 1,090 | 1,060 | 1,090 | 14,000 | 1,090 |
| 1996-06-03 | 1,070 | 1,080 | 1,060 | 1,060 | 26,000 | 1,060 |
| 1996-05-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-05-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-05-24 | 1,030 | 1,070 | 1,030 | 1,070 | 4,000 | 1,070 |
| 1996-05-23 | 1,030 | 1,030 | 1,020 | 1,030 | 15,000 | 1,030 |
| 1996-05-20 | 1,030 | 1,050 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1996-05-15 | 1,030 | 1,050 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1996-05-13 | 1,100 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1996-05-09 | 1,110 | 1,120 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1996-05-08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-05-02 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1996-05-01 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 1,140 |
| 1996-04-30 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-04-26 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 1,150 |
| 1996-04-25 | 1,130 | 1,160 | 1,130 | 1,160 | 8,000 | 1,160 |
| 1996-04-24 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 | 1,130 |
| 1996-04-23 | 1,070 | 1,120 | 1,070 | 1,120 | 25,000 | 1,120 |
| 1996-04-22 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1996-04-19 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
| 1996-04-18 | 1,020 | 1,050 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1996-04-17 | 1,010 | 1,030 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1996-04-16 | 1,000 | 1,040 | 1,000 | 1,000 | 62,000 | 1,000 |
| 1996-04-15 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-04-12 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1996-04-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-04-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-04-04 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1996-04-03 | 986 | 990 | 980 | 980 | 5,000 | 980 |
| 1996-03-29 | 940 | 940 | 927 | 927 | 3,000 | 927 |
| 1996-03-27 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 1996-03-26 | 943 | 952 | 938 | 951 | 4,000 | 951 |
| 1996-03-25 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1996-03-21 | 905 | 905 | 900 | 905 | 5,000 | 905 |
| 1996-03-19 | 905 | 910 | 900 | 900 | 16,000 | 900 |
| 1996-03-18 | 901 | 915 | 901 | 905 | 7,000 | 905 |
| 1996-03-15 | 920 | 920 | 911 | 911 | 11,000 | 911 |
| 1996-03-14 | 910 | 910 | 910 | 910 | 12,000 | 910 |
| 1996-03-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-03-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-03-07 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1996-03-06 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 1996-02-29 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1996-02-27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-02-26 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-02-23 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-02-22 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-02-20 | 961 | 961 | 960 | 960 | 3,000 | 960 |
| 1996-02-19 | 962 | 962 | 961 | 962 | 3,000 | 962 |
| 1996-02-16 | 990 | 990 | 962 | 962 | 3,000 | 962 |
| 1996-02-15 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1996-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-02-09 | 1,010 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 1996-02-07 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-02-05 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-02-02 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-02-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-01-31 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-01-30 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1996-01-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-01-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-01-25 | 1,020 | 1,020 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1996-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-01-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-01-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-01-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-01-16 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-01-10 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1996-01-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-01-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
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
