8023 大興電子通信(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2007-12-25 | 216 | 216 | 206 | 206 | 12,000 | 206 |
| 2007-12-21 | 205 | 206 | 205 | 206 | 5,000 | 206 |
| 2007-12-20 | 217 | 217 | 207 | 207 | 5,000 | 207 |
| 2007-12-17 | 223 | 223 | 219 | 219 | 7,000 | 219 |
| 2007-12-14 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 2007-12-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2007-12-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2007-12-11 | 223 | 224 | 223 | 224 | 3,000 | 224 |
| 2007-12-10 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2007-12-07 | 223 | 223 | 223 | 223 | 21,000 | 223 |
| 2007-12-06 | 219 | 220 | 217 | 217 | 4,000 | 217 |
| 2007-12-04 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2007-12-03 | 222 | 224 | 217 | 224 | 6,000 | 224 |
| 2007-11-30 | 221 | 222 | 220 | 222 | 8,000 | 222 |
| 2007-11-29 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2007-11-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2007-11-27 | 207 | 210 | 207 | 210 | 2,000 | 210 |
| 2007-11-26 | 219 | 219 | 218 | 219 | 11,000 | 219 |
| 2007-11-22 | 205 | 205 | 205 | 205 | 9,000 | 205 |
| 2007-11-21 | 203 | 203 | 201 | 201 | 4,000 | 201 |
| 2007-11-20 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 2007-11-15 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2007-11-14 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2007-11-13 | 221 | 221 | 214 | 214 | 3,000 | 214 |
| 2007-11-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2007-10-31 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2007-10-30 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2007-10-26 | 233 | 233 | 223 | 223 | 3,000 | 223 |
| 2007-10-25 | 234 | 234 | 229 | 229 | 9,000 | 229 |
| 2007-10-24 | 221 | 225 | 221 | 224 | 3,000 | 224 |
| 2007-10-23 | 236 | 236 | 231 | 231 | 3,000 | 231 |
| 2007-10-22 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2007-10-15 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2007-10-12 | 229 | 229 | 228 | 228 | 4,000 | 228 |
| 2007-10-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2007-10-10 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2007-10-09 | 217 | 217 | 215 | 215 | 6,000 | 215 |
| 2007-10-05 | 215 | 217 | 215 | 217 | 2,000 | 217 |
| 2007-10-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2007-10-02 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2007-10-01 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2007-09-27 | 222 | 222 | 218 | 218 | 2,000 | 218 |
| 2007-09-26 | 220 | 220 | 215 | 220 | 3,000 | 220 |
| 2007-09-25 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2007-09-21 | 248 | 248 | 248 | 248 | 10,000 | 248 |
| 2007-09-18 | 212 | 212 | 212 | 212 | 6,000 | 212 |
| 2007-09-14 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2007-09-13 | 209 | 209 | 205 | 205 | 3,000 | 205 |
| 2007-09-12 | 210 | 210 | 207 | 207 | 4,000 | 207 |
| 2007-09-11 | 211 | 211 | 205 | 205 | 3,000 | 205 |
| 2007-09-10 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2007-09-06 | 218 | 228 | 218 | 228 | 2,000 | 228 |
| 2007-09-03 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2007-08-31 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2007-08-29 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2007-08-28 | 242 | 242 | 240 | 240 | 4,000 | 240 |
| 2007-08-27 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2007-08-24 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 2007-08-23 | 244 | 247 | 244 | 247 | 3,000 | 247 |
| 2007-08-22 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2007-08-15 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2007-08-14 | 248 | 248 | 245 | 245 | 3,000 | 245 |
| 2007-08-13 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 2007-08-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-08-07 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2007-08-06 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 2007-08-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2007-08-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2007-07-31 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2007-07-30 | 257 | 258 | 253 | 253 | 3,000 | 253 |
| 2007-07-26 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2007-07-25 | 267 | 267 | 267 | 267 | 7,000 | 267 |
| 2007-07-24 | 267 | 267 | 260 | 260 | 5,000 | 260 |
| 2007-07-23 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2007-07-20 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 2007-07-19 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2007-07-18 | 266 | 266 | 264 | 264 | 3,000 | 264 |
| 2007-07-17 | 266 | 266 | 266 | 266 | 9,000 | 266 |
| 2007-07-13 | 263 | 264 | 262 | 264 | 7,000 | 264 |
| 2007-07-12 | 267 | 267 | 262 | 263 | 11,000 | 263 |
| 2007-07-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-07-09 | 270 | 270 | 266 | 266 | 3,000 | 266 |
| 2007-07-06 | 268 | 268 | 265 | 266 | 28,000 | 266 |
| 2007-07-05 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 2007-07-04 | 267 | 267 | 265 | 265 | 3,000 | 265 |
| 2007-07-03 | 269 | 271 | 266 | 271 | 3,000 | 271 |
| 2007-07-02 | 263 | 269 | 263 | 269 | 3,000 | 269 |
| 2007-06-29 | 265 | 266 | 264 | 265 | 14,000 | 265 |
| 2007-06-28 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2007-06-27 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2007-06-26 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2007-06-25 | 262 | 262 | 261 | 261 | 9,000 | 261 |
| 2007-06-22 | 265 | 265 | 263 | 263 | 10,000 | 263 |
| 2007-06-21 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2007-06-20 | 261 | 264 | 261 | 264 | 5,000 | 264 |
| 2007-06-19 | 262 | 264 | 261 | 261 | 5,000 | 261 |
| 2007-06-18 | 260 | 261 | 260 | 261 | 5,000 | 261 |
| 2007-06-15 | 263 | 263 | 261 | 261 | 10,000 | 261 |
| 2007-06-14 | 265 | 266 | 265 | 266 | 2,000 | 266 |
| 2007-06-13 | 261 | 264 | 261 | 263 | 4,000 | 263 |
| 2007-06-12 | 266 | 267 | 266 | 267 | 2,000 | 267 |
| 2007-06-11 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2007-06-07 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2007-06-06 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2007-06-05 | 261 | 263 | 261 | 263 | 3,000 | 263 |
| 2007-06-04 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2007-06-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-05-31 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2007-05-29 | 266 | 266 | 264 | 264 | 4,000 | 264 |
| 2007-05-28 | 280 | 280 | 266 | 266 | 5,000 | 266 |
| 2007-05-25 | 280 | 280 | 269 | 269 | 8,000 | 269 |
| 2007-05-24 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2007-05-23 | 277 | 279 | 277 | 279 | 3,000 | 279 |
| 2007-05-22 | 287 | 287 | 277 | 277 | 2,000 | 277 |
| 2007-05-18 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-05-17 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2007-05-15 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 2007-05-14 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 2007-05-11 | 273 | 277 | 273 | 277 | 2,000 | 277 |
| 2007-05-10 | 270 | 273 | 270 | 273 | 2,000 | 273 |
| 2007-05-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-05-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-05-07 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-05-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-05-01 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 2007-04-26 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2007-04-25 | 280 | 281 | 280 | 281 | 10,000 | 281 |
| 2007-04-24 | 276 | 278 | 276 | 278 | 5,000 | 278 |
| 2007-04-23 | 270 | 271 | 268 | 271 | 7,000 | 271 |
| 2007-04-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-04-16 | 274 | 274 | 259 | 264 | 6,000 | 264 |
| 2007-04-13 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2007-04-12 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2007-04-10 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2007-04-09 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2007-04-06 | 273 | 273 | 271 | 271 | 5,000 | 271 |
| 2007-04-03 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-03-28 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-03-26 | 295 | 295 | 285 | 285 | 3,000 | 285 |
| 2007-03-23 | 302 | 302 | 296 | 296 | 8,000 | 296 |
| 2007-03-22 | 278 | 283 | 278 | 283 | 4,000 | 283 |
| 2007-03-20 | 275 | 278 | 275 | 278 | 3,000 | 278 |
| 2007-03-19 | 275 | 275 | 273 | 275 | 6,000 | 275 |
| 2007-03-16 | 273 | 276 | 273 | 276 | 4,000 | 276 |
| 2007-03-15 | 273 | 273 | 272 | 272 | 6,000 | 272 |
| 2007-03-14 | 276 | 276 | 275 | 275 | 6,000 | 275 |
| 2007-03-13 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2007-03-12 | 273 | 277 | 273 | 277 | 2,000 | 277 |
| 2007-03-09 | 272 | 272 | 271 | 271 | 2,000 | 271 |
| 2007-03-07 | 276 | 281 | 276 | 281 | 2,000 | 281 |
| 2007-03-06 | 277 | 282 | 277 | 282 | 2,000 | 282 |
| 2007-03-05 | 276 | 277 | 276 | 277 | 3,000 | 277 |
| 2007-03-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-02-28 | 291 | 291 | 290 | 291 | 8,000 | 291 |
| 2007-02-27 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2007-02-26 | 295 | 295 | 291 | 291 | 5,000 | 291 |
| 2007-02-23 | 282 | 282 | 282 | 282 | 8,000 | 282 |
| 2007-02-22 | 279 | 280 | 277 | 280 | 4,000 | 280 |
| 2007-02-20 | 273 | 275 | 273 | 275 | 2,000 | 275 |
| 2007-02-19 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2007-02-15 | 278 | 278 | 273 | 273 | 5,000 | 273 |
| 2007-02-14 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2007-02-13 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-02-08 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-02-05 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2007-02-02 | 274 | 277 | 274 | 277 | 2,000 | 277 |
| 2007-02-01 | 273 | 273 | 270 | 270 | 6,000 | 270 |
| 2007-01-31 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2007-01-30 | 268 | 268 | 267 | 267 | 3,000 | 267 |
| 2007-01-29 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2007-01-26 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2007-01-25 | 268 | 268 | 266 | 268 | 9,000 | 268 |
| 2007-01-24 | 271 | 271 | 268 | 268 | 8,000 | 268 |
| 2007-01-23 | 271 | 271 | 267 | 267 | 7,000 | 267 |
| 2007-01-22 | 266 | 269 | 266 | 267 | 9,000 | 267 |
| 2007-01-17 | 274 | 274 | 271 | 271 | 2,000 | 271 |
| 2007-01-16 | 277 | 277 | 275 | 275 | 2,000 | 275 |
| 2007-01-15 | 287 | 287 | 278 | 278 | 9,000 | 278 |
| 2007-01-12 | 279 | 284 | 279 | 284 | 3,000 | 284 |
| 2007-01-11 | 280 | 280 | 278 | 278 | 5,000 | 278 |
| 2007-01-10 | 278 | 282 | 278 | 282 | 2,000 | 282 |
| 2007-01-09 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2007-01-05 | 277 | 278 | 277 | 278 | 3,000 | 278 |
| 2007-01-04 | 274 | 274 | 274 | 274 | 1,000 | 274 |
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
