8023 大興電子通信(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2006-12-27 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2006-12-26 | 275 | 275 | 268 | 271 | 38,000 | 271 |
| 2006-12-25 | 273 | 274 | 270 | 270 | 15,000 | 270 |
| 2006-12-22 | 276 | 276 | 271 | 275 | 9,000 | 275 |
| 2006-12-21 | 271 | 276 | 271 | 271 | 7,000 | 271 |
| 2006-12-20 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2006-12-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2006-12-18 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2006-12-15 | 300 | 300 | 291 | 291 | 5,000 | 291 |
| 2006-12-12 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2006-12-11 | 295 | 308 | 295 | 308 | 8,000 | 308 |
| 2006-12-08 | 291 | 305 | 291 | 305 | 4,000 | 305 |
| 2006-12-07 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2006-12-05 | 295 | 314 | 295 | 310 | 7,000 | 310 |
| 2006-12-04 | 309 | 310 | 300 | 310 | 19,000 | 310 |
| 2006-12-01 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 2006-11-30 | 275 | 280 | 271 | 280 | 5,000 | 280 |
| 2006-11-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2006-11-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2006-11-27 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2006-11-24 | 285 | 285 | 270 | 270 | 9,000 | 270 |
| 2006-11-22 | 269 | 270 | 269 | 270 | 5,000 | 270 |
| 2006-11-21 | 260 | 264 | 260 | 264 | 2,000 | 264 |
| 2006-11-20 | 260 | 261 | 256 | 258 | 9,000 | 258 |
| 2006-11-17 | 270 | 270 | 260 | 260 | 8,000 | 260 |
| 2006-11-15 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2006-11-14 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 2006-11-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2006-11-06 | 272 | 279 | 272 | 274 | 6,000 | 274 |
| 2006-11-02 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2006-10-30 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2006-10-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-10-26 | 312 | 312 | 300 | 300 | 3,000 | 300 |
| 2006-10-25 | 310 | 310 | 300 | 300 | 8,000 | 300 |
| 2006-10-24 | 288 | 295 | 287 | 295 | 7,000 | 295 |
| 2006-10-23 | 280 | 284 | 280 | 283 | 3,000 | 283 |
| 2006-10-20 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2006-10-19 | 263 | 279 | 263 | 279 | 6,000 | 279 |
| 2006-10-18 | 272 | 272 | 268 | 268 | 3,000 | 268 |
| 2006-10-17 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2006-10-16 | 267 | 272 | 267 | 267 | 6,000 | 267 |
| 2006-10-13 | 270 | 270 | 262 | 262 | 4,000 | 262 |
| 2006-10-12 | 255 | 265 | 255 | 265 | 3,000 | 265 |
| 2006-10-11 | 268 | 268 | 255 | 255 | 5,000 | 255 |
| 2006-10-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2006-10-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2006-10-02 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2006-09-27 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2006-09-26 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2006-09-25 | 267 | 267 | 257 | 262 | 10,000 | 262 |
| 2006-09-22 | 273 | 275 | 262 | 262 | 5,000 | 262 |
| 2006-09-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2006-09-20 | 265 | 266 | 265 | 266 | 2,000 | 266 |
| 2006-09-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2006-09-15 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2006-09-14 | 277 | 282 | 266 | 266 | 7,000 | 266 |
| 2006-09-13 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2006-09-12 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2006-09-11 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2006-09-05 | 293 | 293 | 291 | 291 | 2,000 | 291 |
| 2006-08-31 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2006-08-30 | 304 | 304 | 296 | 296 | 3,000 | 296 |
| 2006-08-29 | 299 | 304 | 299 | 304 | 3,000 | 304 |
| 2006-08-28 | 323 | 323 | 319 | 319 | 4,000 | 319 |
| 2006-08-25 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2006-08-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-08-23 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2006-08-22 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2006-08-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-08-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-08-16 | 307 | 307 | 287 | 299 | 10,000 | 299 |
| 2006-08-15 | 320 | 320 | 307 | 307 | 7,000 | 307 |
| 2006-08-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-08-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-08-04 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2006-08-03 | 300 | 300 | 298 | 298 | 5,000 | 298 |
| 2006-08-01 | 315 | 315 | 302 | 302 | 5,000 | 302 |
| 2006-07-31 | 297 | 307 | 297 | 297 | 8,000 | 297 |
| 2006-07-27 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2006-07-26 | 292 | 294 | 281 | 291 | 5,000 | 291 |
| 2006-07-25 | 284 | 287 | 272 | 287 | 11,000 | 287 |
| 2006-07-24 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2006-07-21 | 266 | 266 | 260 | 260 | 4,000 | 260 |
| 2006-07-20 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2006-07-19 | 247 | 250 | 246 | 250 | 6,000 | 250 |
| 2006-07-18 | 278 | 278 | 245 | 245 | 10,000 | 245 |
| 2006-07-14 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2006-07-12 | 275 | 275 | 273 | 273 | 13,000 | 273 |
| 2006-07-11 | 278 | 278 | 275 | 275 | 5,000 | 275 |
| 2006-07-10 | 294 | 294 | 282 | 282 | 4,000 | 282 |
| 2006-07-07 | 298 | 298 | 285 | 285 | 5,000 | 285 |
| 2006-07-06 | 287 | 291 | 287 | 291 | 4,000 | 291 |
| 2006-07-05 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2006-07-04 | 286 | 286 | 271 | 286 | 26,000 | 286 |
| 2006-07-03 | 284 | 284 | 281 | 281 | 17,000 | 281 |
| 2006-06-30 | 276 | 280 | 276 | 280 | 6,000 | 280 |
| 2006-06-29 | 273 | 276 | 273 | 274 | 9,000 | 274 |
| 2006-06-28 | 272 | 273 | 272 | 273 | 7,000 | 273 |
| 2006-06-27 | 276 | 276 | 267 | 273 | 11,000 | 273 |
| 2006-06-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2006-06-23 | 260 | 275 | 260 | 270 | 10,000 | 270 |
| 2006-06-22 | 279 | 280 | 278 | 280 | 4,000 | 280 |
| 2006-06-21 | 272 | 272 | 257 | 272 | 7,000 | 272 |
| 2006-06-20 | 280 | 280 | 267 | 267 | 5,000 | 267 |
| 2006-06-19 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2006-06-16 | 280 | 280 | 275 | 280 | 4,000 | 280 |
| 2006-06-15 | 273 | 275 | 273 | 275 | 6,000 | 275 |
| 2006-06-14 | 262 | 265 | 261 | 265 | 7,000 | 265 |
| 2006-06-09 | 260 | 267 | 260 | 265 | 7,000 | 265 |
| 2006-06-08 | 261 | 266 | 246 | 247 | 17,000 | 247 |
| 2006-06-07 | 281 | 295 | 281 | 286 | 5,000 | 286 |
| 2006-06-06 | 271 | 271 | 260 | 270 | 8,000 | 270 |
| 2006-06-05 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2006-06-02 | 295 | 295 | 280 | 280 | 5,000 | 280 |
| 2006-06-01 | 292 | 297 | 291 | 291 | 8,000 | 291 |
| 2006-05-30 | 304 | 305 | 300 | 300 | 3,000 | 300 |
| 2006-05-29 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 2006-05-26 | 317 | 317 | 310 | 310 | 7,000 | 310 |
| 2006-05-25 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2006-05-24 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-05-23 | 323 | 323 | 305 | 305 | 6,000 | 305 |
| 2006-05-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-05-19 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2006-05-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-05-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-05-16 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-05-15 | 325 | 325 | 310 | 310 | 15,000 | 310 |
| 2006-05-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-05-11 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2006-05-10 | 315 | 320 | 311 | 320 | 6,000 | 320 |
| 2006-05-09 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2006-05-08 | 320 | 323 | 308 | 308 | 4,000 | 308 |
| 2006-05-01 | 325 | 325 | 324 | 324 | 2,000 | 324 |
| 2006-04-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-04-25 | 335 | 335 | 325 | 330 | 6,000 | 330 |
| 2006-04-24 | 328 | 332 | 323 | 332 | 9,000 | 332 |
| 2006-04-21 | 334 | 334 | 323 | 323 | 6,000 | 323 |
| 2006-04-20 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2006-04-19 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2006-04-18 | 336 | 338 | 336 | 338 | 4,000 | 338 |
| 2006-04-17 | 328 | 334 | 328 | 334 | 8,000 | 334 |
| 2006-04-14 | 327 | 328 | 327 | 327 | 8,000 | 327 |
| 2006-04-13 | 327 | 329 | 323 | 327 | 8,000 | 327 |
| 2006-04-12 | 328 | 328 | 320 | 327 | 42,000 | 327 |
| 2006-04-11 | 329 | 329 | 320 | 326 | 29,000 | 326 |
| 2006-04-10 | 351 | 351 | 340 | 344 | 10,000 | 344 |
| 2006-04-07 | 351 | 360 | 351 | 360 | 6,000 | 360 |
| 2006-04-06 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2006-04-05 | 354 | 354 | 351 | 351 | 2,000 | 351 |
| 2006-04-04 | 351 | 356 | 350 | 356 | 5,000 | 356 |
| 2006-04-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-03-31 | 340 | 355 | 340 | 350 | 8,000 | 350 |
| 2006-03-30 | 342 | 342 | 330 | 335 | 10,000 | 335 |
| 2006-03-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2006-03-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-03-24 | 329 | 329 | 320 | 320 | 7,000 | 320 |
| 2006-03-23 | 319 | 320 | 315 | 320 | 5,000 | 320 |
| 2006-03-22 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2006-03-20 | 305 | 320 | 305 | 320 | 3,000 | 320 |
| 2006-03-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-03-15 | 323 | 323 | 320 | 320 | 8,000 | 320 |
| 2006-03-14 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 2006-03-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-03-10 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2006-03-09 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2006-03-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-03-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-03-02 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-03-01 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-02-28 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2006-02-27 | 357 | 358 | 335 | 337 | 12,000 | 337 |
| 2006-02-24 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2006-02-22 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-02-21 | 340 | 340 | 320 | 320 | 16,000 | 320 |
| 2006-02-20 | 335 | 336 | 335 | 335 | 9,000 | 335 |
| 2006-02-17 | 355 | 360 | 335 | 338 | 12,000 | 338 |
| 2006-02-16 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2006-02-15 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2006-02-14 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-02-13 | 371 | 371 | 361 | 361 | 7,000 | 361 |
| 2006-02-10 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2006-02-09 | 381 | 384 | 374 | 384 | 9,000 | 384 |
| 2006-02-08 | 383 | 384 | 381 | 381 | 3,000 | 381 |
| 2006-02-07 | 378 | 385 | 378 | 385 | 12,000 | 385 |
| 2006-02-06 | 391 | 391 | 381 | 381 | 7,000 | 381 |
| 2006-02-03 | 383 | 393 | 381 | 393 | 9,000 | 393 |
| 2006-02-02 | 385 | 385 | 380 | 383 | 7,000 | 383 |
| 2006-02-01 | 398 | 398 | 391 | 395 | 14,000 | 395 |
| 2006-01-31 | 378 | 395 | 378 | 395 | 9,000 | 395 |
| 2006-01-30 | 384 | 384 | 375 | 380 | 15,000 | 380 |
| 2006-01-27 | 379 | 380 | 370 | 375 | 13,000 | 375 |
| 2006-01-26 | 384 | 384 | 375 | 375 | 9,000 | 375 |
| 2006-01-25 | 373 | 387 | 373 | 387 | 11,000 | 387 |
| 2006-01-24 | 367 | 381 | 367 | 381 | 6,000 | 381 |
| 2006-01-23 | 378 | 384 | 365 | 365 | 11,000 | 365 |
| 2006-01-20 | 404 | 406 | 380 | 380 | 21,000 | 380 |
| 2006-01-19 | 357 | 410 | 357 | 410 | 18,000 | 410 |
| 2006-01-18 | 401 | 401 | 352 | 372 | 22,000 | 372 |
| 2006-01-17 | 416 | 419 | 411 | 411 | 18,000 | 411 |
| 2006-01-16 | 421 | 421 | 408 | 420 | 17,000 | 420 |
| 2006-01-13 | 421 | 421 | 407 | 415 | 15,000 | 415 |
| 2006-01-12 | 400 | 415 | 400 | 415 | 23,000 | 415 |
| 2006-01-11 | 401 | 409 | 401 | 403 | 12,000 | 403 |
| 2006-01-10 | 424 | 424 | 410 | 410 | 22,000 | 410 |
| 2006-01-06 | 411 | 413 | 411 | 413 | 11,000 | 413 |
| 2006-01-05 | 412 | 412 | 410 | 411 | 11,000 | 411 |
| 2006-01-04 | 413 | 414 | 410 | 411 | 12,000 | 411 |
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
