8023 大興電子通信(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1998-12-25 | 480 | 520 | 480 | 520 | 7,000 | 520 |
| 1998-12-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-12-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1998-12-18 | 480 | 485 | 480 | 485 | 6,000 | 485 |
| 1998-12-17 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1998-12-16 | 521 | 530 | 521 | 526 | 5,000 | 526 |
| 1998-12-15 | 520 | 549 | 520 | 549 | 4,000 | 549 |
| 1998-12-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-12-03 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1998-12-02 | 508 | 528 | 508 | 528 | 4,000 | 528 |
| 1998-12-01 | 518 | 518 | 518 | 518 | 5,000 | 518 |
| 1998-11-30 | 518 | 518 | 515 | 518 | 5,000 | 518 |
| 1998-11-27 | 515 | 518 | 515 | 518 | 5,000 | 518 |
| 1998-11-26 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1998-11-25 | 480 | 519 | 480 | 519 | 9,000 | 519 |
| 1998-11-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-11-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-11-16 | 484 | 520 | 484 | 520 | 8,000 | 520 |
| 1998-11-05 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1998-11-04 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1998-10-26 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1998-10-23 | 440 | 510 | 440 | 500 | 7,000 | 500 |
| 1998-10-22 | 470 | 470 | 440 | 440 | 5,000 | 440 |
| 1998-10-15 | 430 | 490 | 430 | 485 | 8,000 | 485 |
| 1998-10-14 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1998-10-08 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1998-10-07 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1998-10-05 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1998-09-30 | 394 | 464 | 394 | 464 | 4,000 | 464 |
| 1998-09-29 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1998-09-28 | 500 | 500 | 475 | 475 | 4,000 | 475 |
| 1998-09-25 | 544 | 544 | 500 | 500 | 11,000 | 500 |
| 1998-09-22 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1998-09-17 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 1998-09-16 | 549 | 549 | 529 | 549 | 8,000 | 549 |
| 1998-09-04 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1998-09-01 | 501 | 510 | 501 | 501 | 4,000 | 501 |
| 1998-08-27 | 558 | 558 | 558 | 558 | 4,000 | 558 |
| 1998-08-26 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1998-08-25 | 549 | 579 | 549 | 579 | 6,000 | 579 |
| 1998-08-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-08-17 | 501 | 570 | 501 | 570 | 9,000 | 570 |
| 1998-08-14 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1998-08-10 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1998-08-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1998-08-04 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 1998-07-31 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1998-07-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1998-07-24 | 550 | 599 | 550 | 599 | 14,000 | 599 |
| 1998-07-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-07-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-07-17 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1998-07-16 | 590 | 595 | 590 | 595 | 4,000 | 595 |
| 1998-07-15 | 553 | 580 | 553 | 580 | 5,000 | 580 |
| 1998-07-14 | 559 | 559 | 553 | 553 | 4,000 | 553 |
| 1998-07-09 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1998-07-08 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1998-06-30 | 597 | 600 | 597 | 599 | 5,000 | 599 |
| 1998-06-29 | 580 | 600 | 580 | 600 | 9,000 | 600 |
| 1998-06-26 | 524 | 580 | 524 | 580 | 14,000 | 580 |
| 1998-06-25 | 470 | 525 | 470 | 525 | 6,000 | 525 |
| 1998-06-24 | 480 | 480 | 470 | 470 | 9,000 | 470 |
| 1998-06-23 | 510 | 510 | 480 | 480 | 9,000 | 480 |
| 1998-06-19 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1998-06-17 | 520 | 520 | 480 | 480 | 2,000 | 480 |
| 1998-06-16 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 1998-06-15 | 500 | 510 | 500 | 509 | 4,000 | 509 |
| 1998-06-12 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1998-06-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-06-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-05-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-05-27 | 580 | 580 | 572 | 572 | 4,000 | 572 |
| 1998-05-26 | 600 | 600 | 580 | 600 | 4,000 | 600 |
| 1998-05-25 | 550 | 600 | 550 | 600 | 7,000 | 600 |
| 1998-05-22 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1998-05-20 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-05-19 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-05-18 | 523 | 523 | 520 | 520 | 3,000 | 520 |
| 1998-05-15 | 503 | 503 | 498 | 503 | 8,000 | 503 |
| 1998-05-12 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1998-05-11 | 485 | 495 | 485 | 495 | 13,000 | 495 |
| 1998-05-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-04-27 | 492 | 499 | 480 | 480 | 4,000 | 480 |
| 1998-04-24 | 482 | 492 | 482 | 492 | 9,000 | 492 |
| 1998-04-22 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-04-21 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1998-04-20 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1998-04-16 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1998-04-15 | 505 | 505 | 490 | 505 | 6,000 | 505 |
| 1998-04-14 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-04-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-03-31 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-03-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-03-25 | 530 | 570 | 530 | 570 | 7,000 | 570 |
| 1998-03-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-03-20 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1998-03-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-03-16 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1998-03-02 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1998-02-27 | 610 | 635 | 610 | 635 | 3,000 | 635 |
| 1998-02-26 | 586 | 595 | 586 | 595 | 2,000 | 595 |
| 1998-02-25 | 570 | 575 | 570 | 575 | 2,000 | 575 |
| 1998-02-24 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1998-02-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-02-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-02-16 | 550 | 570 | 550 | 570 | 5,000 | 570 |
| 1998-02-05 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1998-01-29 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1998-01-28 | 600 | 611 | 600 | 611 | 3,000 | 611 |
| 1998-01-27 | 551 | 569 | 551 | 569 | 2,000 | 569 |
| 1998-01-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1998-01-22 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1998-01-20 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1998-01-19 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1998-01-16 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1998-01-13 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1998-01-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
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
