8023 大興電子通信(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-12-29 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1999-12-28 | 720 | 720 | 690 | 690 | 4,000 | 690 |
| 1999-12-27 | 720 | 721 | 720 | 720 | 10,000 | 720 |
| 1999-12-24 | 699 | 720 | 699 | 720 | 15,000 | 720 |
| 1999-12-22 | 700 | 700 | 671 | 671 | 12,000 | 671 |
| 1999-12-21 | 686 | 686 | 671 | 671 | 5,000 | 671 |
| 1999-12-20 | 689 | 689 | 685 | 686 | 6,000 | 686 |
| 1999-12-17 | 710 | 710 | 699 | 699 | 3,000 | 699 |
| 1999-12-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-12-15 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-12-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-12-13 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 1999-12-10 | 686 | 686 | 686 | 686 | 8,000 | 686 |
| 1999-12-06 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 1999-12-03 | 700 | 746 | 686 | 686 | 17,000 | 686 |
| 1999-12-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-12-01 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1999-11-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-11-29 | 739 | 739 | 700 | 700 | 2,000 | 700 |
| 1999-11-25 | 730 | 749 | 730 | 749 | 6,000 | 749 |
| 1999-11-24 | 739 | 739 | 720 | 720 | 5,000 | 720 |
| 1999-11-22 | 750 | 750 | 710 | 710 | 3,000 | 710 |
| 1999-11-19 | 721 | 741 | 721 | 741 | 6,000 | 741 |
| 1999-11-18 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-11-17 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1999-11-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-11-15 | 700 | 720 | 690 | 690 | 15,000 | 690 |
| 1999-11-11 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1999-11-10 | 709 | 710 | 709 | 710 | 6,000 | 710 |
| 1999-11-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-11-08 | 719 | 719 | 710 | 710 | 5,000 | 710 |
| 1999-11-05 | 699 | 720 | 699 | 720 | 6,000 | 720 |
| 1999-11-04 | 651 | 655 | 651 | 655 | 2,000 | 655 |
| 1999-11-01 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1999-10-29 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1999-10-28 | 690 | 690 | 650 | 650 | 2,000 | 650 |
| 1999-10-27 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1999-10-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-10-25 | 700 | 730 | 700 | 720 | 9,000 | 720 |
| 1999-10-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1999-10-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-10-20 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1999-10-19 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 1999-10-18 | 701 | 701 | 690 | 690 | 5,000 | 690 |
| 1999-10-15 | 760 | 780 | 760 | 780 | 7,000 | 780 |
| 1999-10-14 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 1999-10-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-10-12 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1999-10-08 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 1999-10-07 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-10-05 | 820 | 820 | 800 | 800 | 3,000 | 800 |
| 1999-10-04 | 820 | 820 | 795 | 795 | 20,000 | 795 |
| 1999-10-01 | 810 | 837 | 810 | 820 | 65,000 | 820 |
| 1999-09-30 | 680 | 750 | 680 | 740 | 17,000 | 740 |
| 1999-09-29 | 700 | 700 | 670 | 670 | 3,000 | 670 |
| 1999-09-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-09-27 | 700 | 700 | 640 | 640 | 2,000 | 640 |
| 1999-09-24 | 710 | 730 | 710 | 720 | 6,000 | 720 |
| 1999-09-22 | 705 | 710 | 701 | 710 | 3,000 | 710 |
| 1999-09-21 | 690 | 720 | 690 | 705 | 6,000 | 705 |
| 1999-09-20 | 682 | 682 | 682 | 682 | 3,000 | 682 |
| 1999-09-16 | 701 | 701 | 699 | 700 | 8,000 | 700 |
| 1999-09-14 | 700 | 710 | 700 | 700 | 7,000 | 700 |
| 1999-09-13 | 671 | 700 | 671 | 700 | 8,000 | 700 |
| 1999-09-10 | 690 | 690 | 660 | 660 | 3,000 | 660 |
| 1999-09-09 | 667 | 667 | 651 | 651 | 6,000 | 651 |
| 1999-09-08 | 678 | 680 | 666 | 666 | 9,000 | 666 |
| 1999-09-07 | 650 | 660 | 650 | 660 | 5,000 | 660 |
| 1999-09-06 | 685 | 685 | 636 | 636 | 4,000 | 636 |
| 1999-09-03 | 655 | 662 | 652 | 655 | 6,000 | 655 |
| 1999-09-02 | 642 | 642 | 641 | 642 | 3,000 | 642 |
| 1999-09-01 | 680 | 680 | 632 | 632 | 2,000 | 632 |
| 1999-08-27 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1999-08-26 | 698 | 699 | 698 | 699 | 3,000 | 699 |
| 1999-08-25 | 700 | 700 | 699 | 699 | 6,000 | 699 |
| 1999-08-24 | 700 | 700 | 630 | 632 | 3,000 | 632 |
| 1999-08-23 | 689 | 689 | 689 | 689 | 4,000 | 689 |
| 1999-08-17 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 1999-08-16 | 695 | 700 | 695 | 700 | 6,000 | 700 |
| 1999-08-11 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1999-08-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-08-06 | 690 | 690 | 630 | 630 | 3,000 | 630 |
| 1999-08-05 | 700 | 700 | 695 | 700 | 5,000 | 700 |
| 1999-08-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-08-03 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-08-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-07-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-07-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-07-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-07-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-07-26 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 1999-07-23 | 755 | 755 | 755 | 755 | 11,000 | 755 |
| 1999-07-22 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 1999-07-16 | 755 | 755 | 754 | 754 | 3,000 | 754 |
| 1999-07-15 | 755 | 755 | 750 | 755 | 8,000 | 755 |
| 1999-07-14 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-07-13 | 769 | 769 | 748 | 748 | 2,000 | 748 |
| 1999-07-12 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-07-09 | 760 | 760 | 749 | 749 | 4,000 | 749 |
| 1999-07-08 | 800 | 800 | 755 | 761 | 10,000 | 761 |
| 1999-07-07 | 770 | 799 | 770 | 799 | 13,000 | 799 |
| 1999-07-06 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1999-07-05 | 780 | 790 | 775 | 790 | 8,000 | 790 |
| 1999-07-02 | 760 | 780 | 760 | 771 | 11,000 | 771 |
| 1999-07-01 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1999-06-30 | 710 | 730 | 700 | 730 | 7,000 | 730 |
| 1999-06-29 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1999-06-28 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1999-06-25 | 661 | 720 | 661 | 680 | 27,000 | 680 |
| 1999-06-24 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1999-06-23 | 660 | 680 | 660 | 680 | 7,000 | 680 |
| 1999-06-22 | 658 | 658 | 650 | 650 | 2,000 | 650 |
| 1999-06-21 | 648 | 649 | 647 | 649 | 7,000 | 649 |
| 1999-06-18 | 603 | 613 | 603 | 613 | 4,000 | 613 |
| 1999-06-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-06-15 | 660 | 687 | 660 | 687 | 6,000 | 687 |
| 1999-06-14 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 1999-06-11 | 581 | 586 | 581 | 586 | 3,000 | 586 |
| 1999-06-07 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1999-06-04 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1999-06-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-05-28 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1999-05-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-25 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1999-05-24 | 620 | 650 | 620 | 650 | 2,000 | 650 |
| 1999-05-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-05-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-05-17 | 631 | 675 | 631 | 670 | 9,000 | 670 |
| 1999-05-14 | 642 | 650 | 640 | 641 | 16,000 | 641 |
| 1999-05-13 | 630 | 640 | 630 | 640 | 4,000 | 640 |
| 1999-05-10 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-05-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-04-30 | 560 | 650 | 560 | 650 | 10,000 | 650 |
| 1999-04-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-04-27 | 629 | 630 | 620 | 620 | 4,000 | 620 |
| 1999-04-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-04-23 | 590 | 660 | 590 | 630 | 10,000 | 630 |
| 1999-04-22 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-04-21 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 1999-04-20 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 1999-04-19 | 585 | 585 | 580 | 580 | 6,000 | 580 |
| 1999-04-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-04-15 | 628 | 635 | 620 | 620 | 7,000 | 620 |
| 1999-04-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-04-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-04-12 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1999-04-09 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1999-04-08 | 601 | 602 | 600 | 600 | 8,000 | 600 |
| 1999-04-07 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1999-04-06 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-04-05 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1999-04-02 | 531 | 540 | 521 | 521 | 6,000 | 521 |
| 1999-04-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-03-31 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-03-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-03-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-03-25 | 520 | 560 | 520 | 560 | 10,000 | 560 |
| 1999-03-24 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1999-03-23 | 518 | 519 | 505 | 519 | 9,000 | 519 |
| 1999-03-19 | 484 | 484 | 476 | 476 | 3,000 | 476 |
| 1999-03-18 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1999-03-17 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1999-03-16 | 510 | 513 | 510 | 513 | 2,000 | 513 |
| 1999-03-15 | 487 | 515 | 487 | 515 | 10,000 | 515 |
| 1999-03-11 | 487 | 490 | 487 | 487 | 3,000 | 487 |
| 1999-03-10 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1999-03-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-03-08 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 1999-03-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-03-03 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 1999-02-26 | 510 | 510 | 500 | 509 | 4,000 | 509 |
| 1999-02-25 | 492 | 500 | 492 | 500 | 8,000 | 500 |
| 1999-02-24 | 457 | 457 | 457 | 457 | 4,000 | 457 |
| 1999-02-23 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1999-02-22 | 457 | 457 | 452 | 452 | 5,000 | 452 |
| 1999-02-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-02-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-02-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-02-16 | 509 | 510 | 490 | 490 | 4,000 | 490 |
| 1999-02-15 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 1999-02-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-01-26 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-01-25 | 508 | 520 | 507 | 520 | 5,000 | 520 |
| 1999-01-22 | 508 | 508 | 508 | 508 | 4,000 | 508 |
| 1999-01-20 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1999-01-19 | 518 | 520 | 518 | 519 | 5,000 | 519 |
| 1999-01-18 | 505 | 520 | 505 | 520 | 3,000 | 520 |
| 1999-01-14 | 500 | 500 | 500 | 500 | 23,000 | 500 |
| 1999-01-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-01-12 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1999-01-07 | 520 | 520 | 519 | 520 | 3,000 | 520 |
| 1999-01-06 | 510 | 511 | 509 | 511 | 11,000 | 511 |
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
