8023 大興電子通信(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 165 | 168 | 164 | 164 | 12,000 | 164 |
| 2009-12-28 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-12-25 | 179 | 179 | 179 | 179 | 13,000 | 179 |
| 2009-12-24 | 175 | 177 | 174 | 177 | 5,000 | 177 |
| 2009-12-22 | 168 | 170 | 168 | 170 | 3,000 | 170 |
| 2009-12-21 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-12-18 | 166 | 166 | 162 | 166 | 8,000 | 166 |
| 2009-12-17 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-12-15 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 2009-12-14 | 170 | 172 | 170 | 172 | 2,000 | 172 |
| 2009-12-11 | 169 | 169 | 168 | 168 | 2,000 | 168 |
| 2009-12-09 | 170 | 170 | 169 | 170 | 10,000 | 170 |
| 2009-12-08 | 168 | 170 | 168 | 168 | 7,000 | 168 |
| 2009-12-07 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2009-12-04 | 170 | 170 | 170 | 170 | 19,000 | 170 |
| 2009-12-03 | 165 | 170 | 165 | 170 | 7,000 | 170 |
| 2009-12-02 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-12-01 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-11-30 | 161 | 161 | 157 | 160 | 5,000 | 160 |
| 2009-11-27 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-11-26 | 159 | 159 | 159 | 159 | 6,000 | 159 |
| 2009-11-25 | 172 | 172 | 172 | 172 | 8,000 | 172 |
| 2009-11-24 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-11-20 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2009-11-19 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-11-17 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-11-16 | 166 | 166 | 162 | 162 | 6,000 | 162 |
| 2009-11-13 | 164 | 170 | 164 | 170 | 3,000 | 170 |
| 2009-11-12 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2009-11-10 | 166 | 166 | 165 | 165 | 2,000 | 165 |
| 2009-11-04 | 165 | 165 | 160 | 160 | 8,000 | 160 |
| 2009-10-26 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2009-10-23 | 178 | 178 | 175 | 177 | 11,000 | 177 |
| 2009-10-22 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2009-10-20 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-10-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-10-15 | 165 | 165 | 165 | 165 | 7,000 | 165 |
| 2009-10-14 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-10-13 | 141 | 160 | 141 | 160 | 5,000 | 160 |
| 2009-10-05 | 149 | 149 | 146 | 146 | 2,000 | 146 |
| 2009-10-01 | 162 | 162 | 161 | 161 | 2,000 | 161 |
| 2009-09-30 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-09-25 | 179 | 179 | 174 | 174 | 2,000 | 174 |
| 2009-09-24 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2009-09-18 | 164 | 170 | 164 | 170 | 2,000 | 170 |
| 2009-09-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-09-15 | 171 | 171 | 168 | 168 | 7,000 | 168 |
| 2009-09-14 | 170 | 171 | 170 | 171 | 4,000 | 171 |
| 2009-09-07 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2009-09-04 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-08-28 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-08-26 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2009-08-25 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2009-08-24 | 171 | 175 | 171 | 175 | 7,000 | 175 |
| 2009-08-21 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2009-08-20 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2009-08-17 | 173 | 173 | 173 | 173 | 6,000 | 173 |
| 2009-08-14 | 170 | 175 | 170 | 173 | 14,000 | 173 |
| 2009-08-13 | 168 | 169 | 167 | 167 | 4,000 | 167 |
| 2009-08-12 | 167 | 168 | 167 | 168 | 2,000 | 168 |
| 2009-08-11 | 168 | 170 | 168 | 169 | 5,000 | 169 |
| 2009-08-10 | 167 | 167 | 162 | 162 | 3,000 | 162 |
| 2009-08-07 | 163 | 165 | 163 | 165 | 2,000 | 165 |
| 2009-08-04 | 158 | 161 | 158 | 161 | 5,000 | 161 |
| 2009-08-03 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2009-07-31 | 164 | 166 | 164 | 166 | 2,000 | 166 |
| 2009-07-30 | 177 | 177 | 163 | 164 | 26,000 | 164 |
| 2009-07-29 | 176 | 176 | 172 | 172 | 3,000 | 172 |
| 2009-07-28 | 174 | 175 | 173 | 173 | 5,000 | 173 |
| 2009-07-27 | 181 | 182 | 175 | 175 | 11,000 | 175 |
| 2009-07-24 | 183 | 183 | 183 | 183 | 15,000 | 183 |
| 2009-07-23 | 186 | 191 | 185 | 191 | 5,000 | 191 |
| 2009-07-22 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2009-07-21 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2009-07-17 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-07-15 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 2009-07-14 | 182 | 188 | 182 | 188 | 4,000 | 188 |
| 2009-07-13 | 181 | 184 | 180 | 180 | 4,000 | 180 |
| 2009-07-07 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-07-06 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-07-03 | 190 | 190 | 185 | 185 | 18,000 | 185 |
| 2009-07-02 | 189 | 195 | 189 | 195 | 15,000 | 195 |
| 2009-07-01 | 185 | 186 | 184 | 184 | 5,000 | 184 |
| 2009-06-26 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2009-06-25 | 186 | 188 | 186 | 188 | 8,000 | 188 |
| 2009-06-24 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-06-23 | 176 | 178 | 175 | 178 | 4,000 | 178 |
| 2009-06-22 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-06-18 | 177 | 177 | 166 | 166 | 8,000 | 166 |
| 2009-06-17 | 173 | 176 | 173 | 176 | 3,000 | 176 |
| 2009-06-16 | 180 | 180 | 178 | 178 | 7,000 | 178 |
| 2009-06-15 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 2009-06-12 | 197 | 197 | 192 | 192 | 3,000 | 192 |
| 2009-06-11 | 190 | 190 | 187 | 187 | 18,000 | 187 |
| 2009-06-10 | 187 | 188 | 186 | 186 | 4,000 | 186 |
| 2009-06-03 | 180 | 182 | 180 | 180 | 18,000 | 180 |
| 2009-06-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-06-01 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-05-28 | 190 | 190 | 185 | 190 | 3,000 | 190 |
| 2009-05-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-05-25 | 189 | 189 | 189 | 189 | 8,000 | 189 |
| 2009-05-22 | 183 | 190 | 183 | 190 | 9,000 | 190 |
| 2009-05-21 | 179 | 184 | 179 | 184 | 4,000 | 184 |
| 2009-05-20 | 179 | 180 | 178 | 178 | 6,000 | 178 |
| 2009-05-19 | 190 | 190 | 182 | 182 | 5,000 | 182 |
| 2009-05-18 | 200 | 200 | 200 | 200 | 14,000 | 200 |
| 2009-05-15 | 165 | 165 | 158 | 158 | 9,000 | 158 |
| 2009-05-14 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2009-04-28 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2009-04-27 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2009-04-24 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2009-04-23 | 163 | 165 | 162 | 165 | 8,000 | 165 |
| 2009-04-22 | 157 | 160 | 157 | 160 | 6,000 | 160 |
| 2009-04-20 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-04-15 | 157 | 157 | 154 | 154 | 9,000 | 154 |
| 2009-04-14 | 164 | 170 | 164 | 169 | 7,000 | 169 |
| 2009-04-13 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2009-04-09 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-04-08 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-04-06 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-04-01 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2009-03-25 | 170 | 170 | 170 | 170 | 13,000 | 170 |
| 2009-03-24 | 158 | 166 | 158 | 166 | 3,000 | 166 |
| 2009-03-19 | 146 | 146 | 143 | 143 | 5,000 | 143 |
| 2009-03-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-03-17 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2009-03-16 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2009-03-13 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-03-12 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2009-03-03 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2009-03-02 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2009-02-26 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2009-02-25 | 146 | 146 | 146 | 146 | 11,000 | 146 |
| 2009-02-24 | 137 | 141 | 137 | 141 | 2,000 | 141 |
| 2009-02-20 | 128 | 128 | 125 | 125 | 4,000 | 125 |
| 2009-02-19 | 134 | 134 | 131 | 131 | 3,000 | 131 |
| 2009-02-18 | 138 | 138 | 135 | 135 | 4,000 | 135 |
| 2009-02-16 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 2009-02-13 | 136 | 137 | 136 | 137 | 4,000 | 137 |
| 2009-02-09 | 136 | 136 | 134 | 134 | 4,000 | 134 |
| 2009-02-05 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2009-02-02 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2009-01-30 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2009-01-29 | 139 | 143 | 134 | 143 | 8,000 | 143 |
| 2009-01-28 | 150 | 150 | 141 | 149 | 5,000 | 149 |
| 2009-01-27 | 177 | 182 | 150 | 150 | 48,000 | 150 |
| 2009-01-26 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 2009-01-23 | 176 | 176 | 176 | 176 | 10,000 | 176 |
| 2009-01-22 | 178 | 179 | 178 | 178 | 7,000 | 178 |
| 2009-01-21 | 178 | 178 | 175 | 175 | 3,000 | 175 |
| 2009-01-20 | 183 | 183 | 178 | 178 | 2,000 | 178 |
| 2009-01-19 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-01-16 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-01-15 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2009-01-14 | 180 | 189 | 180 | 189 | 5,000 | 189 |
| 2009-01-13 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2009-01-07 | 164 | 164 | 164 | 164 | 1,000 | 164 |
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
