8023 大興電子通信(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 159 | 174 | 159 | 174 | 2,000 | 174 |
| 2008-12-26 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2008-12-25 | 189 | 189 | 189 | 189 | 10,000 | 189 |
| 2008-12-24 | 174 | 175 | 174 | 175 | 5,000 | 175 |
| 2008-12-22 | 163 | 163 | 160 | 160 | 2,000 | 160 |
| 2008-12-15 | 176 | 176 | 171 | 171 | 12,000 | 171 |
| 2008-12-12 | 172 | 178 | 172 | 178 | 6,000 | 178 |
| 2008-12-11 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2008-12-10 | 177 | 177 | 172 | 172 | 2,000 | 172 |
| 2008-12-09 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-12-08 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2008-12-05 | 196 | 196 | 188 | 188 | 22,000 | 188 |
| 2008-12-04 | 176 | 177 | 175 | 175 | 4,000 | 175 |
| 2008-12-03 | 165 | 180 | 165 | 180 | 2,000 | 180 |
| 2008-11-28 | 173 | 180 | 173 | 180 | 2,000 | 180 |
| 2008-11-26 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2008-11-25 | 173 | 178 | 173 | 178 | 11,000 | 178 |
| 2008-11-21 | 154 | 157 | 151 | 151 | 10,000 | 151 |
| 2008-11-19 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-11-17 | 141 | 141 | 141 | 141 | 7,000 | 141 |
| 2008-11-14 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2008-11-13 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2008-11-05 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-10-27 | 134 | 134 | 125 | 125 | 6,000 | 125 |
| 2008-10-24 | 134 | 134 | 134 | 134 | 13,000 | 134 |
| 2008-10-23 | 128 | 128 | 127 | 127 | 2,000 | 127 |
| 2008-10-22 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2008-10-15 | 134 | 134 | 134 | 134 | 8,000 | 134 |
| 2008-10-14 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2008-10-10 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2008-10-09 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2008-10-08 | 129 | 129 | 123 | 123 | 5,000 | 123 |
| 2008-10-07 | 134 | 134 | 132 | 132 | 2,000 | 132 |
| 2008-10-06 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2008-10-02 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2008-10-01 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2008-09-30 | 175 | 175 | 166 | 166 | 2,000 | 166 |
| 2008-09-25 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2008-09-24 | 196 | 196 | 196 | 196 | 14,000 | 196 |
| 2008-09-22 | 183 | 184 | 182 | 182 | 3,000 | 182 |
| 2008-09-19 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2008-09-16 | 183 | 183 | 158 | 166 | 10,000 | 166 |
| 2008-09-12 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-09-11 | 178 | 178 | 173 | 173 | 5,000 | 173 |
| 2008-09-10 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2008-09-05 | 185 | 185 | 180 | 180 | 5,000 | 180 |
| 2008-08-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-08-26 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-08-25 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2008-08-22 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-08-21 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 2008-08-20 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2008-08-15 | 187 | 187 | 187 | 187 | 6,000 | 187 |
| 2008-08-14 | 191 | 193 | 191 | 192 | 3,000 | 192 |
| 2008-08-08 | 188 | 188 | 186 | 186 | 3,000 | 186 |
| 2008-08-07 | 195 | 195 | 190 | 190 | 2,000 | 190 |
| 2008-07-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-07-29 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-07-28 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2008-07-25 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2008-07-24 | 206 | 206 | 205 | 206 | 4,000 | 206 |
| 2008-07-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-07-22 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 2008-07-15 | 202 | 202 | 202 | 202 | 6,000 | 202 |
| 2008-07-14 | 208 | 209 | 207 | 207 | 5,000 | 207 |
| 2008-07-11 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2008-07-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-07-08 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2008-07-07 | 208 | 208 | 200 | 200 | 3,000 | 200 |
| 2008-07-04 | 208 | 208 | 208 | 208 | 22,000 | 208 |
| 2008-07-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-06-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-06-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-06-26 | 204 | 204 | 195 | 195 | 4,000 | 195 |
| 2008-06-25 | 198 | 198 | 194 | 194 | 10,000 | 194 |
| 2008-06-24 | 199 | 201 | 199 | 200 | 4,000 | 200 |
| 2008-06-23 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2008-06-20 | 191 | 191 | 191 | 191 | 8,000 | 191 |
| 2008-06-19 | 195 | 200 | 195 | 200 | 6,000 | 200 |
| 2008-06-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-06-16 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2008-06-13 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2008-06-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-06-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-05-29 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-05-27 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2008-05-26 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2008-05-23 | 208 | 208 | 198 | 198 | 11,000 | 198 |
| 2008-05-22 | 206 | 206 | 200 | 200 | 6,000 | 200 |
| 2008-05-21 | 202 | 202 | 201 | 201 | 2,000 | 201 |
| 2008-05-16 | 193 | 198 | 193 | 198 | 2,000 | 198 |
| 2008-05-15 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2008-05-14 | 191 | 192 | 191 | 192 | 4,000 | 192 |
| 2008-05-12 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2008-05-09 | 184 | 184 | 180 | 180 | 4,000 | 180 |
| 2008-05-08 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2008-05-02 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-04-28 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2008-04-25 | 186 | 186 | 181 | 181 | 11,000 | 181 |
| 2008-04-24 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2008-04-22 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2008-04-18 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2008-04-16 | 172 | 177 | 172 | 177 | 2,000 | 177 |
| 2008-04-15 | 183 | 184 | 183 | 184 | 11,000 | 184 |
| 2008-04-14 | 178 | 180 | 178 | 180 | 2,000 | 180 |
| 2008-04-11 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-04-04 | 186 | 186 | 181 | 181 | 4,000 | 181 |
| 2008-04-03 | 180 | 184 | 180 | 184 | 4,000 | 184 |
| 2008-03-25 | 193 | 193 | 190 | 190 | 14,000 | 190 |
| 2008-03-24 | 184 | 184 | 181 | 183 | 8,000 | 183 |
| 2008-03-21 | 188 | 188 | 187 | 187 | 2,000 | 187 |
| 2008-03-19 | 187 | 188 | 187 | 188 | 2,000 | 188 |
| 2008-03-18 | 185 | 187 | 185 | 187 | 12,000 | 187 |
| 2008-03-17 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 2008-03-14 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2008-03-13 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-03-12 | 207 | 207 | 204 | 204 | 5,000 | 204 |
| 2008-03-11 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-03-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-03-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-02-26 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2008-02-25 | 199 | 199 | 199 | 199 | 10,000 | 199 |
| 2008-02-22 | 195 | 195 | 190 | 194 | 6,000 | 194 |
| 2008-02-21 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2008-02-20 | 193 | 193 | 192 | 192 | 2,000 | 192 |
| 2008-02-15 | 199 | 199 | 196 | 196 | 8,000 | 196 |
| 2008-02-14 | 203 | 203 | 202 | 202 | 4,000 | 202 |
| 2008-02-13 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2008-01-31 | 211 | 216 | 211 | 216 | 6,000 | 216 |
| 2008-01-28 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2008-01-25 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 2008-01-22 | 185 | 185 | 173 | 173 | 4,000 | 173 |
| 2008-01-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-01-16 | 182 | 182 | 170 | 170 | 15,000 | 170 |
| 2008-01-15 | 217 | 217 | 190 | 195 | 10,000 | 195 |
| 2008-01-11 | 219 | 219 | 217 | 218 | 8,000 | 218 |
| 2008-01-09 | 212 | 212 | 212 | 212 | 1,000 | 212 |
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
