8023 大興電子通信(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2003-12-26 | 185 | 185 | 180 | 180 | 4,000 | 180 |
| 2003-12-25 | 169 | 175 | 169 | 175 | 20,000 | 175 |
| 2003-12-24 | 180 | 180 | 169 | 172 | 17,000 | 172 |
| 2003-12-22 | 192 | 192 | 182 | 185 | 15,000 | 185 |
| 2003-12-19 | 193 | 196 | 190 | 194 | 15,000 | 194 |
| 2003-12-18 | 196 | 196 | 195 | 196 | 5,000 | 196 |
| 2003-12-17 | 204 | 204 | 200 | 200 | 6,000 | 200 |
| 2003-12-16 | 206 | 207 | 205 | 205 | 16,000 | 205 |
| 2003-12-15 | 206 | 206 | 206 | 206 | 9,000 | 206 |
| 2003-12-12 | 213 | 216 | 212 | 212 | 8,000 | 212 |
| 2003-12-11 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2003-12-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-12-05 | 239 | 239 | 239 | 239 | 22,000 | 239 |
| 2003-12-04 | 230 | 231 | 220 | 230 | 6,000 | 230 |
| 2003-12-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-12-02 | 230 | 235 | 230 | 230 | 4,000 | 230 |
| 2003-12-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-11-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-11-27 | 224 | 225 | 223 | 225 | 9,000 | 225 |
| 2003-11-26 | 238 | 238 | 223 | 223 | 2,000 | 223 |
| 2003-11-25 | 232 | 242 | 232 | 242 | 13,000 | 242 |
| 2003-11-21 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2003-11-19 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 2003-11-18 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2003-11-17 | 220 | 220 | 215 | 215 | 9,000 | 215 |
| 2003-11-14 | 216 | 220 | 216 | 220 | 8,000 | 220 |
| 2003-11-13 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2003-11-12 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-11-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-11-10 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-11-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-11-04 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-10-31 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2003-10-29 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2003-10-28 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2003-10-27 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2003-10-24 | 235 | 235 | 230 | 230 | 11,000 | 230 |
| 2003-10-23 | 245 | 245 | 235 | 235 | 8,000 | 235 |
| 2003-10-22 | 246 | 247 | 243 | 247 | 7,000 | 247 |
| 2003-10-21 | 245 | 246 | 245 | 246 | 8,000 | 246 |
| 2003-10-20 | 241 | 246 | 241 | 246 | 2,000 | 246 |
| 2003-10-17 | 220 | 240 | 220 | 240 | 11,000 | 240 |
| 2003-10-16 | 217 | 220 | 215 | 220 | 6,000 | 220 |
| 2003-10-15 | 215 | 220 | 215 | 220 | 12,000 | 220 |
| 2003-10-14 | 210 | 215 | 210 | 210 | 11,000 | 210 |
| 2003-10-10 | 207 | 208 | 205 | 208 | 4,000 | 208 |
| 2003-10-07 | 208 | 208 | 200 | 205 | 11,000 | 205 |
| 2003-10-06 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-10-03 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2003-10-02 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2003-10-01 | 208 | 208 | 205 | 208 | 4,000 | 208 |
| 2003-09-29 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2003-09-26 | 217 | 217 | 215 | 215 | 4,000 | 215 |
| 2003-09-25 | 217 | 217 | 216 | 216 | 8,000 | 216 |
| 2003-09-24 | 212 | 213 | 212 | 213 | 6,000 | 213 |
| 2003-09-19 | 208 | 213 | 208 | 213 | 4,000 | 213 |
| 2003-09-18 | 210 | 220 | 210 | 220 | 2,000 | 220 |
| 2003-09-17 | 206 | 213 | 206 | 213 | 13,000 | 213 |
| 2003-09-16 | 205 | 206 | 205 | 206 | 11,000 | 206 |
| 2003-09-12 | 204 | 205 | 203 | 205 | 5,000 | 205 |
| 2003-09-11 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-09-10 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-09-09 | 206 | 206 | 195 | 201 | 25,000 | 201 |
| 2003-09-08 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2003-09-05 | 207 | 209 | 207 | 209 | 3,000 | 209 |
| 2003-09-04 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-09-03 | 208 | 208 | 205 | 205 | 3,000 | 205 |
| 2003-09-02 | 206 | 206 | 205 | 205 | 5,000 | 205 |
| 2003-09-01 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2003-08-29 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2003-08-28 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2003-08-27 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-08-26 | 212 | 217 | 212 | 217 | 4,000 | 217 |
| 2003-08-25 | 207 | 207 | 207 | 207 | 9,000 | 207 |
| 2003-08-22 | 209 | 210 | 207 | 210 | 8,000 | 210 |
| 2003-08-21 | 205 | 205 | 204 | 204 | 5,000 | 204 |
| 2003-08-20 | 206 | 206 | 202 | 202 | 9,000 | 202 |
| 2003-08-19 | 211 | 211 | 206 | 206 | 6,000 | 206 |
| 2003-08-18 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-08-15 | 209 | 210 | 209 | 210 | 27,000 | 210 |
| 2003-08-14 | 214 | 218 | 214 | 214 | 6,000 | 214 |
| 2003-08-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-08-12 | 220 | 220 | 210 | 210 | 2,000 | 210 |
| 2003-08-11 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-08-08 | 200 | 205 | 200 | 205 | 4,000 | 205 |
| 2003-08-05 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-08-04 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2003-07-29 | 239 | 239 | 219 | 224 | 14,000 | 224 |
| 2003-07-28 | 209 | 210 | 209 | 210 | 9,000 | 210 |
| 2003-07-25 | 204 | 204 | 204 | 204 | 10,000 | 204 |
| 2003-07-24 | 209 | 210 | 208 | 209 | 5,000 | 209 |
| 2003-07-23 | 215 | 215 | 206 | 206 | 4,000 | 206 |
| 2003-07-22 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-07-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-07-15 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2003-07-14 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2003-07-10 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2003-07-09 | 240 | 240 | 236 | 236 | 7,000 | 236 |
| 2003-07-08 | 245 | 250 | 243 | 243 | 12,000 | 243 |
| 2003-07-07 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2003-07-04 | 240 | 240 | 220 | 220 | 26,000 | 220 |
| 2003-07-03 | 213 | 215 | 213 | 215 | 4,000 | 215 |
| 2003-07-02 | 209 | 213 | 208 | 208 | 7,000 | 208 |
| 2003-07-01 | 202 | 202 | 200 | 202 | 4,000 | 202 |
| 2003-06-30 | 200 | 200 | 198 | 198 | 6,000 | 198 |
| 2003-06-27 | 192 | 204 | 192 | 203 | 12,000 | 203 |
| 2003-06-26 | 192 | 192 | 190 | 190 | 4,000 | 190 |
| 2003-06-25 | 191 | 191 | 185 | 185 | 12,000 | 185 |
| 2003-06-24 | 189 | 192 | 189 | 191 | 7,000 | 191 |
| 2003-06-23 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2003-06-20 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2003-06-16 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 2003-06-13 | 190 | 191 | 190 | 191 | 3,000 | 191 |
| 2003-06-12 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-06-11 | 180 | 194 | 176 | 194 | 11,000 | 194 |
| 2003-06-10 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-06-04 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-05-29 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-05-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-05-26 | 175 | 175 | 168 | 171 | 5,000 | 171 |
| 2003-05-23 | 179 | 179 | 166 | 166 | 13,000 | 166 |
| 2003-05-22 | 168 | 169 | 159 | 169 | 3,000 | 169 |
| 2003-05-20 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2003-05-19 | 160 | 160 | 158 | 158 | 3,000 | 158 |
| 2003-05-15 | 165 | 165 | 165 | 165 | 9,000 | 165 |
| 2003-05-14 | 169 | 169 | 165 | 165 | 5,000 | 165 |
| 2003-05-13 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2003-05-09 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2003-05-08 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2003-05-07 | 153 | 153 | 152 | 152 | 2,000 | 152 |
| 2003-05-01 | 148 | 152 | 148 | 152 | 2,000 | 152 |
| 2003-04-28 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2003-04-25 | 152 | 152 | 150 | 150 | 14,000 | 150 |
| 2003-04-24 | 160 | 170 | 160 | 162 | 10,000 | 162 |
| 2003-04-23 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-04-22 | 160 | 160 | 155 | 160 | 4,000 | 160 |
| 2003-04-21 | 147 | 150 | 147 | 150 | 3,000 | 150 |
| 2003-04-16 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2003-04-15 | 140 | 140 | 135 | 135 | 13,000 | 135 |
| 2003-04-14 | 142 | 145 | 140 | 140 | 4,000 | 140 |
| 2003-04-11 | 140 | 141 | 140 | 141 | 5,000 | 141 |
| 2003-04-10 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2003-04-04 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2003-04-03 | 135 | 135 | 131 | 131 | 5,000 | 131 |
| 2003-04-02 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2003-04-01 | 136 | 136 | 135 | 135 | 2,000 | 135 |
| 2003-03-28 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-03-27 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-03-26 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2003-03-25 | 135 | 140 | 135 | 140 | 17,000 | 140 |
| 2003-03-24 | 134 | 134 | 126 | 126 | 13,000 | 126 |
| 2003-03-20 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2003-03-19 | 134 | 134 | 127 | 127 | 4,000 | 127 |
| 2003-03-18 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2003-03-17 | 126 | 126 | 126 | 126 | 12,000 | 126 |
| 2003-03-14 | 130 | 130 | 128 | 128 | 4,000 | 128 |
| 2003-03-13 | 119 | 123 | 119 | 123 | 5,000 | 123 |
| 2003-03-12 | 120 | 120 | 117 | 117 | 4,000 | 117 |
| 2003-03-11 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2003-03-10 | 117 | 121 | 116 | 121 | 7,000 | 121 |
| 2003-03-07 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2003-03-04 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2003-03-03 | 112 | 115 | 112 | 115 | 3,000 | 115 |
| 2003-02-27 | 113 | 113 | 111 | 111 | 8,000 | 111 |
| 2003-02-26 | 123 | 123 | 113 | 113 | 9,000 | 113 |
| 2003-02-25 | 129 | 129 | 120 | 120 | 16,000 | 120 |
| 2003-02-24 | 119 | 119 | 119 | 119 | 6,000 | 119 |
| 2003-02-21 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2003-02-20 | 116 | 117 | 116 | 116 | 15,000 | 116 |
| 2003-02-17 | 119 | 119 | 119 | 119 | 14,000 | 119 |
| 2003-02-14 | 116 | 119 | 116 | 119 | 4,000 | 119 |
| 2003-02-13 | 117 | 117 | 115 | 115 | 10,000 | 115 |
| 2003-02-12 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2003-02-10 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-02-07 | 114 | 115 | 114 | 115 | 3,000 | 115 |
| 2003-02-06 | 113 | 113 | 113 | 113 | 6,000 | 113 |
| 2003-02-05 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2003-02-03 | 103 | 103 | 103 | 103 | 6,000 | 103 |
| 2003-01-30 | 114 | 114 | 114 | 114 | 3,000 | 114 |
| 2003-01-29 | 114 | 115 | 114 | 115 | 5,000 | 115 |
| 2003-01-28 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2003-01-27 | 117 | 117 | 115 | 115 | 8,000 | 115 |
| 2003-01-24 | 119 | 119 | 115 | 115 | 19,000 | 115 |
| 2003-01-23 | 115 | 116 | 114 | 114 | 24,000 | 114 |
| 2003-01-22 | 119 | 119 | 115 | 115 | 16,000 | 115 |
| 2003-01-21 | 119 | 119 | 118 | 118 | 4,000 | 118 |
| 2003-01-20 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2003-01-17 | 116 | 120 | 116 | 120 | 5,000 | 120 |
| 2003-01-16 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-01-15 | 122 | 122 | 122 | 122 | 13,000 | 122 |
| 2003-01-14 | 115 | 123 | 115 | 123 | 6,000 | 123 |
| 2003-01-10 | 113 | 116 | 113 | 116 | 4,000 | 116 |
| 2003-01-09 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2003-01-08 | 122 | 122 | 121 | 121 | 2,000 | 121 |
| 2003-01-07 | 118 | 120 | 116 | 120 | 17,000 | 120 |
| 2003-01-06 | 117 | 117 | 117 | 117 | 2,000 | 117 |
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
