8023 大興電子通信(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 483 | 495 | 483 | 495 | 7,000 | 495 |
| 1997-12-25 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1997-12-24 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1997-12-22 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 1997-12-19 | 478 | 478 | 473 | 473 | 3,000 | 473 |
| 1997-12-18 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1997-12-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-12-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-15 | 478 | 490 | 478 | 490 | 7,000 | 490 |
| 1997-12-12 | 488 | 488 | 488 | 488 | 5,000 | 488 |
| 1997-12-10 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1997-12-09 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1997-12-08 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 1997-12-05 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1997-12-04 | 520 | 525 | 520 | 525 | 4,000 | 525 |
| 1997-12-03 | 508 | 520 | 508 | 510 | 6,000 | 510 |
| 1997-12-02 | 486 | 510 | 486 | 510 | 3,000 | 510 |
| 1997-12-01 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 1997-11-28 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1997-11-27 | 490 | 500 | 490 | 490 | 7,000 | 490 |
| 1997-11-26 | 480 | 490 | 480 | 490 | 4,000 | 490 |
| 1997-11-25 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-11-21 | 484 | 490 | 484 | 490 | 4,000 | 490 |
| 1997-11-20 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1997-11-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-11-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-11-17 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-11-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-11-13 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 1997-11-10 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1997-11-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-10-31 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 1997-10-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-10-28 | 595 | 595 | 590 | 595 | 3,000 | 595 |
| 1997-10-27 | 570 | 590 | 570 | 590 | 3,000 | 590 |
| 1997-10-23 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 1997-10-22 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-10-21 | 540 | 560 | 540 | 560 | 3,000 | 560 |
| 1997-10-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1997-10-08 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1997-10-07 | 472 | 492 | 472 | 490 | 6,000 | 490 |
| 1997-09-26 | 650 | 657 | 650 | 657 | 3,000 | 657 |
| 1997-09-25 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 1997-09-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-09-17 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1997-09-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-09-08 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-09-02 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1997-09-01 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1997-08-27 | 718 | 719 | 718 | 719 | 2,000 | 719 |
| 1997-08-26 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1997-08-25 | 709 | 719 | 709 | 719 | 2,000 | 719 |
| 1997-08-22 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1997-08-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-08-20 | 710 | 730 | 710 | 730 | 2,000 | 730 |
| 1997-08-19 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 1997-08-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-08-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-07-30 | 650 | 655 | 650 | 655 | 12,000 | 655 |
| 1997-07-29 | 660 | 660 | 650 | 650 | 16,000 | 650 |
| 1997-07-28 | 689 | 690 | 689 | 690 | 9,000 | 690 |
| 1997-07-25 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1997-07-23 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 1997-07-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-07-18 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1997-07-16 | 758 | 758 | 757 | 757 | 4,000 | 757 |
| 1997-07-15 | 749 | 758 | 749 | 758 | 4,000 | 758 |
| 1997-07-14 | 753 | 753 | 753 | 753 | 6,000 | 753 |
| 1997-07-11 | 770 | 770 | 760 | 760 | 10,000 | 760 |
| 1997-07-10 | 770 | 770 | 769 | 770 | 6,000 | 770 |
| 1997-07-09 | 764 | 775 | 764 | 775 | 9,000 | 775 |
| 1997-07-08 | 754 | 774 | 754 | 774 | 3,000 | 774 |
| 1997-07-01 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1997-06-30 | 754 | 754 | 754 | 754 | 5,000 | 754 |
| 1997-06-27 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1997-06-26 | 773 | 777 | 773 | 777 | 4,000 | 777 |
| 1997-06-25 | 778 | 778 | 777 | 777 | 4,000 | 777 |
| 1997-06-23 | 768 | 768 | 768 | 768 | 3,000 | 768 |
| 1997-06-20 | 767 | 770 | 767 | 770 | 5,000 | 770 |
| 1997-06-19 | 767 | 768 | 767 | 768 | 2,000 | 768 |
| 1997-06-18 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 1997-06-17 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1997-06-16 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 1997-05-26 | 760 | 779 | 760 | 779 | 9,000 | 779 |
| 1997-05-22 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1997-05-21 | 720 | 720 | 710 | 710 | 6,000 | 710 |
| 1997-05-20 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 1997-05-19 | 710 | 710 | 691 | 691 | 5,000 | 691 |
| 1997-05-16 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1997-05-15 | 691 | 710 | 691 | 710 | 5,000 | 710 |
| 1997-05-14 | 691 | 692 | 690 | 690 | 14,000 | 690 |
| 1997-05-13 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-05-12 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1997-05-09 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 1997-05-08 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-05-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-05-06 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 1997-04-30 | 710 | 712 | 710 | 712 | 5,000 | 712 |
| 1997-04-28 | 708 | 709 | 707 | 708 | 7,000 | 708 |
| 1997-04-25 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1997-04-22 | 702 | 702 | 701 | 701 | 3,000 | 701 |
| 1997-04-21 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 1997-04-15 | 650 | 680 | 650 | 680 | 5,000 | 680 |
| 1997-04-14 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-04-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-04-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-04-09 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1997-04-01 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1997-03-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-03-28 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-03-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-03-26 | 652 | 660 | 640 | 640 | 18,000 | 640 |
| 1997-03-25 | 660 | 665 | 650 | 650 | 33,000 | 650 |
| 1997-03-24 | 650 | 650 | 650 | 650 | 14,000 | 650 |
| 1997-03-21 | 660 | 660 | 640 | 640 | 13,000 | 640 |
| 1997-03-19 | 670 | 670 | 660 | 660 | 11,000 | 660 |
| 1997-03-18 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1997-03-17 | 700 | 710 | 680 | 680 | 9,000 | 680 |
| 1997-03-14 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-03-13 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1997-03-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-03-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-03-06 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1997-03-04 | 740 | 740 | 738 | 738 | 7,000 | 738 |
| 1997-03-03 | 739 | 740 | 738 | 738 | 6,000 | 738 |
| 1997-02-28 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1997-02-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-02-26 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1997-02-25 | 755 | 765 | 750 | 750 | 11,000 | 750 |
| 1997-02-24 | 780 | 780 | 765 | 765 | 11,000 | 765 |
| 1997-02-18 | 799 | 799 | 790 | 790 | 2,000 | 790 |
| 1997-02-17 | 790 | 807 | 790 | 800 | 7,000 | 800 |
| 1997-02-14 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1997-02-13 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1997-02-12 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-02-04 | 880 | 890 | 880 | 890 | 3,000 | 890 |
| 1997-02-03 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-01-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-01-24 | 880 | 890 | 880 | 890 | 5,000 | 890 |
| 1997-01-22 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-01-17 | 861 | 880 | 860 | 880 | 4,000 | 880 |
| 1997-01-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-01-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-01-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-01-07 | 855 | 855 | 855 | 855 | 1,000 | 855 |
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
