8023 大興電子通信(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 416 | 416 | 387 | 400 | 18,000 | 400 |
| 2005-12-29 | 390 | 412 | 390 | 412 | 23,000 | 412 |
| 2005-12-28 | 408 | 408 | 386 | 386 | 11,000 | 386 |
| 2005-12-27 | 391 | 398 | 388 | 388 | 28,000 | 388 |
| 2005-12-26 | 412 | 412 | 389 | 396 | 19,000 | 396 |
| 2005-12-22 | 402 | 414 | 402 | 402 | 42,000 | 402 |
| 2005-12-21 | 419 | 420 | 400 | 401 | 75,000 | 401 |
| 2005-12-20 | 436 | 436 | 415 | 422 | 102,000 | 422 |
| 2005-12-19 | 415 | 437 | 403 | 437 | 234,000 | 437 |
| 2005-12-16 | 391 | 403 | 389 | 403 | 47,000 | 403 |
| 2005-12-15 | 390 | 404 | 386 | 404 | 51,000 | 404 |
| 2005-12-14 | 375 | 395 | 375 | 395 | 113,000 | 395 |
| 2005-12-13 | 364 | 375 | 364 | 373 | 62,000 | 373 |
| 2005-12-12 | 355 | 360 | 355 | 360 | 28,000 | 360 |
| 2005-12-09 | 342 | 354 | 342 | 354 | 16,000 | 354 |
| 2005-12-08 | 344 | 345 | 341 | 342 | 14,000 | 342 |
| 2005-12-07 | 342 | 345 | 341 | 345 | 9,000 | 345 |
| 2005-12-06 | 342 | 346 | 340 | 345 | 27,000 | 345 |
| 2005-12-05 | 340 | 347 | 335 | 347 | 50,000 | 347 |
| 2005-12-02 | 359 | 359 | 341 | 342 | 97,000 | 342 |
| 2005-12-01 | 315 | 345 | 315 | 345 | 128,000 | 345 |
| 2005-11-30 | 305 | 311 | 305 | 311 | 30,000 | 311 |
| 2005-11-29 | 304 | 304 | 301 | 304 | 10,000 | 304 |
| 2005-11-28 | 305 | 305 | 300 | 302 | 8,000 | 302 |
| 2005-11-25 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2005-11-24 | 301 | 301 | 296 | 296 | 16,000 | 296 |
| 2005-11-22 | 303 | 303 | 300 | 300 | 2,000 | 300 |
| 2005-11-21 | 305 | 305 | 301 | 303 | 11,000 | 303 |
| 2005-11-18 | 303 | 305 | 303 | 305 | 4,000 | 305 |
| 2005-11-17 | 305 | 311 | 301 | 309 | 7,000 | 309 |
| 2005-11-16 | 307 | 307 | 305 | 305 | 6,000 | 305 |
| 2005-11-15 | 311 | 311 | 309 | 309 | 17,000 | 309 |
| 2005-11-14 | 313 | 315 | 311 | 312 | 30,000 | 312 |
| 2005-11-11 | 310 | 310 | 305 | 305 | 6,000 | 305 |
| 2005-11-10 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2005-11-09 | 304 | 304 | 299 | 300 | 14,000 | 300 |
| 2005-11-08 | 299 | 299 | 297 | 297 | 3,000 | 297 |
| 2005-11-07 | 297 | 297 | 295 | 295 | 9,000 | 295 |
| 2005-11-04 | 301 | 303 | 295 | 295 | 16,000 | 295 |
| 2005-11-02 | 296 | 298 | 294 | 298 | 9,000 | 298 |
| 2005-11-01 | 301 | 301 | 296 | 296 | 2,000 | 296 |
| 2005-10-31 | 300 | 300 | 294 | 296 | 13,000 | 296 |
| 2005-10-28 | 303 | 307 | 302 | 307 | 6,000 | 307 |
| 2005-10-27 | 302 | 307 | 302 | 307 | 3,000 | 307 |
| 2005-10-26 | 308 | 310 | 302 | 302 | 15,000 | 302 |
| 2005-10-25 | 299 | 301 | 298 | 300 | 8,000 | 300 |
| 2005-10-24 | 304 | 307 | 304 | 307 | 5,000 | 307 |
| 2005-10-21 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 2005-10-20 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 2005-10-19 | 304 | 304 | 300 | 300 | 3,000 | 300 |
| 2005-10-18 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 2005-10-17 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2005-10-14 | 302 | 302 | 295 | 295 | 14,000 | 295 |
| 2005-10-13 | 305 | 305 | 297 | 297 | 17,000 | 297 |
| 2005-10-12 | 309 | 309 | 303 | 304 | 9,000 | 304 |
| 2005-10-11 | 301 | 309 | 300 | 301 | 22,000 | 301 |
| 2005-10-07 | 303 | 303 | 297 | 300 | 15,000 | 300 |
| 2005-10-06 | 320 | 320 | 310 | 310 | 14,000 | 310 |
| 2005-10-05 | 320 | 321 | 309 | 310 | 24,000 | 310 |
| 2005-10-04 | 300 | 310 | 297 | 310 | 7,000 | 310 |
| 2005-10-03 | 300 | 300 | 296 | 297 | 12,000 | 297 |
| 2005-09-30 | 301 | 304 | 300 | 300 | 25,000 | 300 |
| 2005-09-29 | 307 | 312 | 306 | 306 | 14,000 | 306 |
| 2005-09-28 | 305 | 315 | 305 | 306 | 13,000 | 306 |
| 2005-09-27 | 315 | 319 | 301 | 315 | 21,000 | 315 |
| 2005-09-26 | 319 | 319 | 309 | 310 | 31,000 | 310 |
| 2005-09-22 | 320 | 323 | 305 | 323 | 56,000 | 323 |
| 2005-09-21 | 352 | 352 | 324 | 330 | 27,000 | 330 |
| 2005-09-20 | 346 | 353 | 346 | 352 | 46,000 | 352 |
| 2005-09-16 | 367 | 367 | 333 | 346 | 35,000 | 346 |
| 2005-09-15 | 365 | 366 | 350 | 362 | 45,000 | 362 |
| 2005-09-14 | 365 | 390 | 353 | 365 | 137,000 | 365 |
| 2005-09-13 | 382 | 389 | 365 | 368 | 458,000 | 368 |
| 2005-09-12 | 351 | 412 | 340 | 412 | 1,153,000 | 412 |
| 2005-09-09 | 320 | 335 | 319 | 332 | 92,000 | 332 |
| 2005-09-08 | 316 | 323 | 313 | 320 | 48,000 | 320 |
| 2005-09-07 | 319 | 324 | 316 | 318 | 33,000 | 318 |
| 2005-09-06 | 320 | 329 | 315 | 322 | 87,000 | 322 |
| 2005-09-05 | 290 | 325 | 290 | 316 | 53,000 | 316 |
| 2005-09-02 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2005-09-01 | 287 | 290 | 285 | 289 | 14,000 | 289 |
| 2005-08-31 | 284 | 289 | 284 | 288 | 12,000 | 288 |
| 2005-08-30 | 289 | 289 | 286 | 286 | 20,000 | 286 |
| 2005-08-29 | 287 | 290 | 285 | 286 | 19,000 | 286 |
| 2005-08-26 | 290 | 290 | 287 | 287 | 20,000 | 287 |
| 2005-08-25 | 280 | 290 | 279 | 290 | 21,000 | 290 |
| 2005-08-24 | 274 | 277 | 265 | 275 | 46,000 | 275 |
| 2005-08-23 | 275 | 275 | 266 | 266 | 13,000 | 266 |
| 2005-08-22 | 256 | 260 | 256 | 260 | 10,000 | 260 |
| 2005-08-19 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2005-08-18 | 255 | 255 | 252 | 252 | 9,000 | 252 |
| 2005-08-16 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2005-08-15 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 2005-08-12 | 254 | 255 | 254 | 255 | 4,000 | 255 |
| 2005-08-11 | 249 | 255 | 249 | 255 | 3,000 | 255 |
| 2005-08-10 | 252 | 253 | 252 | 253 | 4,000 | 253 |
| 2005-08-09 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2005-08-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2005-08-05 | 254 | 254 | 250 | 250 | 13,000 | 250 |
| 2005-08-04 | 254 | 254 | 252 | 252 | 3,000 | 252 |
| 2005-08-02 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2005-08-01 | 254 | 260 | 254 | 256 | 9,000 | 256 |
| 2005-07-29 | 252 | 258 | 252 | 252 | 13,000 | 252 |
| 2005-07-28 | 252 | 252 | 251 | 252 | 4,000 | 252 |
| 2005-07-27 | 249 | 249 | 246 | 246 | 7,000 | 246 |
| 2005-07-26 | 252 | 257 | 249 | 249 | 16,000 | 249 |
| 2005-07-25 | 251 | 254 | 250 | 254 | 11,000 | 254 |
| 2005-07-22 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2005-07-21 | 255 | 256 | 255 | 256 | 2,000 | 256 |
| 2005-07-20 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2005-07-19 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2005-07-15 | 254 | 254 | 251 | 251 | 9,000 | 251 |
| 2005-07-14 | 256 | 258 | 254 | 258 | 5,000 | 258 |
| 2005-07-13 | 256 | 256 | 254 | 254 | 2,000 | 254 |
| 2005-07-12 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 2005-07-11 | 257 | 258 | 255 | 255 | 4,000 | 255 |
| 2005-07-08 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2005-07-07 | 262 | 262 | 255 | 255 | 6,000 | 255 |
| 2005-07-06 | 257 | 257 | 255 | 255 | 3,000 | 255 |
| 2005-07-05 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 2005-07-04 | 265 | 267 | 262 | 265 | 7,000 | 265 |
| 2005-07-01 | 270 | 270 | 257 | 260 | 20,000 | 260 |
| 2005-06-30 | 261 | 269 | 261 | 269 | 8,000 | 269 |
| 2005-06-27 | 268 | 268 | 266 | 266 | 2,000 | 266 |
| 2005-06-24 | 263 | 270 | 263 | 270 | 7,000 | 270 |
| 2005-06-23 | 257 | 260 | 257 | 260 | 8,000 | 260 |
| 2005-06-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-06-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2005-06-17 | 256 | 258 | 256 | 258 | 2,000 | 258 |
| 2005-06-16 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2005-06-15 | 261 | 261 | 259 | 259 | 7,000 | 259 |
| 2005-06-14 | 257 | 257 | 257 | 257 | 6,000 | 257 |
| 2005-06-13 | 256 | 267 | 256 | 267 | 3,000 | 267 |
| 2005-06-10 | 257 | 257 | 254 | 255 | 7,000 | 255 |
| 2005-06-09 | 262 | 262 | 259 | 262 | 5,000 | 262 |
| 2005-06-08 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2005-06-07 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2005-06-06 | 261 | 272 | 261 | 272 | 12,000 | 272 |
| 2005-06-03 | 261 | 262 | 261 | 262 | 2,000 | 262 |
| 2005-06-01 | 255 | 262 | 252 | 262 | 4,000 | 262 |
| 2005-05-31 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2005-05-30 | 251 | 252 | 245 | 250 | 14,000 | 250 |
| 2005-05-26 | 256 | 256 | 251 | 251 | 3,000 | 251 |
| 2005-05-25 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2005-05-24 | 250 | 255 | 250 | 255 | 7,000 | 255 |
| 2005-05-23 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2005-05-20 | 248 | 249 | 248 | 249 | 6,000 | 249 |
| 2005-05-19 | 246 | 247 | 246 | 247 | 5,000 | 247 |
| 2005-05-17 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2005-05-16 | 244 | 244 | 244 | 244 | 9,000 | 244 |
| 2005-05-13 | 243 | 244 | 243 | 244 | 3,000 | 244 |
| 2005-05-12 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2005-05-10 | 242 | 242 | 241 | 241 | 2,000 | 241 |
| 2005-05-02 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2005-04-27 | 243 | 248 | 243 | 248 | 3,000 | 248 |
| 2005-04-26 | 250 | 250 | 243 | 243 | 3,000 | 243 |
| 2005-04-25 | 242 | 245 | 242 | 245 | 13,000 | 245 |
| 2005-04-22 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2005-04-21 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2005-04-18 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2005-04-15 | 255 | 260 | 251 | 251 | 20,000 | 251 |
| 2005-04-14 | 253 | 255 | 249 | 255 | 4,000 | 255 |
| 2005-04-13 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2005-04-12 | 249 | 255 | 249 | 253 | 17,000 | 253 |
| 2005-04-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2005-04-08 | 247 | 248 | 238 | 245 | 9,000 | 245 |
| 2005-04-07 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2005-04-06 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2005-04-05 | 250 | 250 | 246 | 246 | 3,000 | 246 |
| 2005-04-04 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2005-04-01 | 245 | 255 | 245 | 250 | 6,000 | 250 |
| 2005-03-31 | 252 | 257 | 243 | 243 | 20,000 | 243 |
| 2005-03-30 | 257 | 258 | 250 | 250 | 11,000 | 250 |
| 2005-03-29 | 259 | 260 | 254 | 259 | 6,000 | 259 |
| 2005-03-28 | 262 | 262 | 261 | 261 | 3,000 | 261 |
| 2005-03-25 | 267 | 270 | 260 | 260 | 24,000 | 260 |
| 2005-03-24 | 272 | 274 | 266 | 269 | 30,000 | 269 |
| 2005-03-23 | 285 | 287 | 285 | 287 | 16,000 | 287 |
| 2005-03-22 | 268 | 285 | 266 | 280 | 30,000 | 280 |
| 2005-03-18 | 274 | 274 | 267 | 267 | 14,000 | 267 |
| 2005-03-17 | 268 | 275 | 265 | 271 | 23,000 | 271 |
| 2005-03-16 | 268 | 269 | 268 | 268 | 9,000 | 268 |
| 2005-03-15 | 268 | 269 | 268 | 268 | 15,000 | 268 |
| 2005-03-14 | 266 | 270 | 265 | 265 | 24,000 | 265 |
| 2005-03-11 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2005-03-10 | 269 | 269 | 263 | 264 | 17,000 | 264 |
| 2005-03-09 | 263 | 269 | 263 | 269 | 8,000 | 269 |
| 2005-03-08 | 279 | 279 | 262 | 262 | 5,000 | 262 |
| 2005-03-07 | 251 | 259 | 251 | 259 | 23,000 | 259 |
| 2005-03-04 | 247 | 249 | 243 | 249 | 8,000 | 249 |
| 2005-03-02 | 245 | 247 | 245 | 247 | 5,000 | 247 |
| 2005-03-01 | 240 | 248 | 240 | 247 | 10,000 | 247 |
| 2005-02-28 | 246 | 249 | 246 | 249 | 15,000 | 249 |
| 2005-02-25 | 243 | 243 | 243 | 243 | 9,000 | 243 |
| 2005-02-24 | 243 | 243 | 241 | 241 | 8,000 | 241 |
| 2005-02-23 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2005-02-22 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2005-02-21 | 243 | 249 | 243 | 249 | 5,000 | 249 |
| 2005-02-18 | 245 | 245 | 243 | 243 | 2,000 | 243 |
| 2005-02-17 | 241 | 244 | 240 | 243 | 10,000 | 243 |
| 2005-02-15 | 243 | 245 | 242 | 243 | 11,000 | 243 |
| 2005-02-14 | 245 | 249 | 244 | 245 | 16,000 | 245 |
| 2005-02-10 | 245 | 248 | 243 | 243 | 9,000 | 243 |
| 2005-02-09 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2005-02-08 | 241 | 243 | 241 | 243 | 10,000 | 243 |
| 2005-02-07 | 242 | 242 | 241 | 241 | 13,000 | 241 |
| 2005-02-04 | 240 | 240 | 237 | 239 | 25,000 | 239 |
| 2005-02-01 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2005-01-28 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2005-01-27 | 250 | 250 | 244 | 244 | 10,000 | 244 |
| 2005-01-26 | 248 | 248 | 242 | 243 | 35,000 | 243 |
| 2005-01-25 | 246 | 246 | 244 | 244 | 8,000 | 244 |
| 2005-01-24 | 252 | 252 | 249 | 249 | 5,000 | 249 |
| 2005-01-20 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2005-01-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-01-17 | 254 | 254 | 249 | 249 | 21,000 | 249 |
| 2005-01-14 | 254 | 254 | 250 | 254 | 5,000 | 254 |
| 2005-01-13 | 254 | 255 | 252 | 255 | 12,000 | 255 |
| 2005-01-12 | 251 | 260 | 251 | 255 | 14,000 | 255 |
| 2005-01-11 | 255 | 255 | 250 | 255 | 8,000 | 255 |
| 2005-01-07 | 249 | 250 | 249 | 250 | 7,000 | 250 |
| 2005-01-06 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2005-01-05 | 243 | 244 | 243 | 244 | 4,000 | 244 |
| 2005-01-04 | 250 | 250 | 248 | 248 | 2,000 | 248 |
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
