8023 大興電子通信(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 185 | 186 | 185 | 186 | 3,000 | 186 |
| 2015-12-29 | 183 | 189 | 181 | 186 | 21,000 | 186 |
| 2015-12-28 | 188 | 188 | 179 | 182 | 25,000 | 182 |
| 2015-12-25 | 182 | 188 | 179 | 188 | 122,000 | 188 |
| 2015-12-24 | 187 | 189 | 185 | 185 | 24,000 | 185 |
| 2015-12-22 | 189 | 192 | 187 | 187 | 19,000 | 187 |
| 2015-12-21 | 190 | 193 | 187 | 193 | 30,000 | 193 |
| 2015-12-18 | 194 | 194 | 189 | 190 | 14,000 | 190 |
| 2015-12-17 | 192 | 196 | 192 | 192 | 27,000 | 192 |
| 2015-12-16 | 191 | 192 | 188 | 192 | 34,000 | 192 |
| 2015-12-15 | 194 | 194 | 188 | 188 | 25,000 | 188 |
| 2015-12-14 | 191 | 194 | 190 | 194 | 21,000 | 194 |
| 2015-12-11 | 194 | 197 | 192 | 194 | 28,000 | 194 |
| 2015-12-10 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2015-12-09 | 195 | 195 | 192 | 192 | 15,000 | 192 |
| 2015-12-08 | 193 | 194 | 189 | 191 | 34,000 | 191 |
| 2015-12-07 | 196 | 205 | 189 | 193 | 55,000 | 193 |
| 2015-12-04 | 194 | 194 | 193 | 193 | 24,000 | 193 |
| 2015-12-03 | 200 | 201 | 197 | 197 | 27,000 | 197 |
| 2015-12-02 | 204 | 204 | 200 | 200 | 15,000 | 200 |
| 2015-12-01 | 206 | 209 | 204 | 205 | 14,000 | 205 |
| 2015-11-30 | 197 | 205 | 197 | 205 | 22,000 | 205 |
| 2015-11-27 | 195 | 200 | 194 | 200 | 23,000 | 200 |
| 2015-11-26 | 196 | 200 | 193 | 200 | 14,000 | 200 |
| 2015-11-25 | 194 | 200 | 194 | 197 | 20,000 | 197 |
| 2015-11-24 | 194 | 198 | 194 | 194 | 10,000 | 194 |
| 2015-11-20 | 191 | 193 | 191 | 191 | 3,000 | 191 |
| 2015-11-19 | 190 | 193 | 186 | 186 | 15,000 | 186 |
| 2015-11-18 | 189 | 190 | 189 | 190 | 2,000 | 190 |
| 2015-11-17 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2015-11-16 | 191 | 196 | 182 | 188 | 28,000 | 188 |
| 2015-11-13 | 192 | 195 | 192 | 195 | 10,000 | 195 |
| 2015-11-12 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2015-11-11 | 187 | 199 | 187 | 196 | 32,000 | 196 |
| 2015-11-10 | 185 | 187 | 184 | 187 | 13,000 | 187 |
| 2015-11-09 | 187 | 188 | 183 | 185 | 11,000 | 185 |
| 2015-11-06 | 184 | 190 | 184 | 185 | 7,000 | 185 |
| 2015-11-05 | 191 | 191 | 182 | 184 | 29,000 | 184 |
| 2015-11-04 | 195 | 195 | 191 | 191 | 5,000 | 191 |
| 2015-11-02 | 191 | 202 | 191 | 195 | 57,000 | 195 |
| 2015-10-30 | 185 | 199 | 185 | 192 | 59,000 | 192 |
| 2015-10-29 | 184 | 184 | 180 | 180 | 12,000 | 180 |
| 2015-10-28 | 182 | 186 | 178 | 186 | 31,000 | 186 |
| 2015-10-27 | 178 | 178 | 177 | 177 | 4,000 | 177 |
| 2015-10-26 | 175 | 181 | 175 | 179 | 6,000 | 179 |
| 2015-10-23 | 170 | 178 | 170 | 172 | 41,000 | 172 |
| 2015-10-22 | 175 | 175 | 172 | 172 | 10,000 | 172 |
| 2015-10-21 | 172 | 180 | 172 | 175 | 8,000 | 175 |
| 2015-10-20 | 178 | 178 | 177 | 177 | 4,000 | 177 |
| 2015-10-19 | 175 | 179 | 175 | 179 | 7,000 | 179 |
| 2015-10-16 | 174 | 178 | 170 | 178 | 10,000 | 178 |
| 2015-10-15 | 175 | 179 | 174 | 174 | 8,000 | 174 |
| 2015-10-14 | 183 | 183 | 175 | 175 | 3,000 | 175 |
| 2015-10-13 | 184 | 184 | 184 | 184 | 21,000 | 184 |
| 2015-10-09 | 176 | 184 | 171 | 184 | 12,000 | 184 |
| 2015-10-08 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 2015-10-07 | 173 | 180 | 173 | 180 | 18,000 | 180 |
| 2015-10-06 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2015-10-05 | 170 | 178 | 170 | 172 | 7,000 | 172 |
| 2015-10-02 | 166 | 166 | 163 | 166 | 3,000 | 166 |
| 2015-10-01 | 172 | 172 | 170 | 170 | 4,000 | 170 |
| 2015-09-30 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2015-09-28 | 173 | 178 | 172 | 172 | 9,000 | 172 |
| 2015-09-25 | 174 | 174 | 173 | 173 | 7,000 | 173 |
| 2015-09-24 | 171 | 171 | 168 | 170 | 25,000 | 170 |
| 2015-09-18 | 170 | 171 | 169 | 171 | 9,000 | 171 |
| 2015-09-17 | 169 | 170 | 169 | 170 | 4,000 | 170 |
| 2015-09-16 | 169 | 169 | 167 | 168 | 4,000 | 168 |
| 2015-09-15 | 169 | 170 | 169 | 169 | 9,000 | 169 |
| 2015-09-14 | 174 | 174 | 167 | 169 | 9,000 | 169 |
| 2015-09-11 | 168 | 170 | 168 | 170 | 3,000 | 170 |
| 2015-09-10 | 172 | 172 | 165 | 172 | 6,000 | 172 |
| 2015-09-09 | 170 | 172 | 170 | 172 | 4,000 | 172 |
| 2015-09-08 | 175 | 175 | 168 | 168 | 4,000 | 168 |
| 2015-09-04 | 170 | 170 | 167 | 168 | 5,000 | 168 |
| 2015-09-03 | 164 | 175 | 160 | 175 | 11,000 | 175 |
| 2015-09-02 | 160 | 164 | 160 | 164 | 3,000 | 164 |
| 2015-09-01 | 175 | 175 | 162 | 162 | 9,000 | 162 |
| 2015-08-31 | 168 | 175 | 168 | 175 | 9,000 | 175 |
| 2015-08-28 | 162 | 174 | 162 | 171 | 18,000 | 171 |
| 2015-08-27 | 165 | 169 | 162 | 162 | 26,000 | 162 |
| 2015-08-26 | 151 | 170 | 149 | 166 | 22,000 | 166 |
| 2015-08-25 | 146 | 156 | 136 | 150 | 83,000 | 150 |
| 2015-08-24 | 167 | 177 | 148 | 149 | 62,000 | 149 |
| 2015-08-21 | 182 | 182 | 177 | 177 | 11,000 | 177 |
| 2015-08-20 | 182 | 182 | 182 | 182 | 7,000 | 182 |
| 2015-08-19 | 185 | 187 | 182 | 183 | 16,000 | 183 |
| 2015-08-18 | 185 | 186 | 183 | 183 | 14,000 | 183 |
| 2015-08-17 | 187 | 187 | 183 | 183 | 12,000 | 183 |
| 2015-08-14 | 192 | 192 | 178 | 187 | 30,000 | 187 |
| 2015-08-13 | 190 | 194 | 187 | 194 | 16,000 | 194 |
| 2015-08-12 | 186 | 197 | 185 | 189 | 26,000 | 189 |
| 2015-08-11 | 198 | 198 | 180 | 185 | 54,000 | 185 |
| 2015-08-10 | 203 | 205 | 199 | 199 | 15,000 | 199 |
| 2015-08-07 | 211 | 211 | 202 | 203 | 19,000 | 203 |
| 2015-08-06 | 208 | 212 | 208 | 211 | 8,000 | 211 |
| 2015-08-05 | 219 | 219 | 206 | 207 | 26,000 | 207 |
| 2015-08-04 | 219 | 220 | 219 | 220 | 8,000 | 220 |
| 2015-08-03 | 215 | 215 | 214 | 214 | 7,000 | 214 |
| 2015-07-31 | 215 | 217 | 215 | 215 | 9,000 | 215 |
| 2015-07-30 | 222 | 222 | 214 | 215 | 22,000 | 215 |
| 2015-07-29 | 224 | 224 | 222 | 222 | 22,000 | 222 |
| 2015-07-28 | 216 | 222 | 216 | 222 | 21,000 | 222 |
| 2015-07-27 | 231 | 231 | 220 | 222 | 34,000 | 222 |
| 2015-07-24 | 230 | 231 | 226 | 231 | 28,000 | 231 |
| 2015-07-23 | 224 | 237 | 224 | 232 | 78,000 | 232 |
| 2015-07-22 | 222 | 222 | 221 | 222 | 18,000 | 222 |
| 2015-07-21 | 223 | 226 | 223 | 224 | 14,000 | 224 |
| 2015-07-17 | 220 | 225 | 220 | 225 | 21,000 | 225 |
| 2015-07-16 | 217 | 224 | 217 | 219 | 18,000 | 219 |
| 2015-07-15 | 218 | 224 | 217 | 221 | 34,000 | 221 |
| 2015-07-14 | 212 | 234 | 212 | 218 | 80,000 | 218 |
| 2015-07-13 | 206 | 209 | 205 | 208 | 11,000 | 208 |
| 2015-07-10 | 210 | 210 | 204 | 206 | 16,000 | 206 |
| 2015-07-09 | 197 | 209 | 188 | 209 | 101,000 | 209 |
| 2015-07-08 | 226 | 226 | 202 | 210 | 101,000 | 210 |
| 2015-07-07 | 223 | 226 | 220 | 226 | 45,000 | 226 |
| 2015-07-06 | 233 | 233 | 218 | 224 | 80,000 | 224 |
| 2015-07-03 | 238 | 240 | 232 | 233 | 49,000 | 233 |
| 2015-07-02 | 237 | 239 | 236 | 239 | 38,000 | 239 |
| 2015-07-01 | 240 | 240 | 234 | 236 | 21,000 | 236 |
| 2015-06-30 | 240 | 240 | 231 | 237 | 28,000 | 237 |
| 2015-06-29 | 239 | 243 | 226 | 242 | 192,000 | 242 |
| 2015-06-26 | 253 | 256 | 251 | 253 | 46,000 | 253 |
| 2015-06-25 | 248 | 252 | 247 | 248 | 47,000 | 248 |
| 2015-06-24 | 251 | 254 | 246 | 249 | 58,000 | 249 |
| 2015-06-23 | 248 | 255 | 247 | 253 | 131,000 | 253 |
| 2015-06-22 | 238 | 252 | 238 | 244 | 92,000 | 244 |
| 2015-06-19 | 247 | 248 | 230 | 237 | 204,000 | 237 |
| 2015-06-18 | 248 | 268 | 241 | 254 | 382,000 | 254 |
| 2015-06-17 | 236 | 246 | 234 | 241 | 55,000 | 241 |
| 2015-06-16 | 241 | 241 | 232 | 236 | 78,000 | 236 |
| 2015-06-15 | 243 | 245 | 238 | 238 | 110,000 | 238 |
| 2015-06-12 | 236 | 258 | 233 | 245 | 250,000 | 245 |
| 2015-06-11 | 229 | 233 | 226 | 228 | 41,000 | 228 |
| 2015-06-10 | 223 | 239 | 223 | 228 | 148,000 | 228 |
| 2015-06-09 | 226 | 228 | 223 | 224 | 34,000 | 224 |
| 2015-06-08 | 236 | 236 | 225 | 226 | 40,000 | 226 |
| 2015-06-05 | 232 | 234 | 224 | 228 | 52,000 | 228 |
| 2015-06-04 | 227 | 249 | 222 | 237 | 198,000 | 237 |
| 2015-06-03 | 220 | 227 | 215 | 227 | 52,000 | 227 |
| 2015-06-02 | 211 | 234 | 210 | 225 | 93,000 | 225 |
| 2015-06-01 | 218 | 218 | 210 | 210 | 51,000 | 210 |
| 2015-05-29 | 223 | 223 | 218 | 218 | 23,000 | 218 |
| 2015-05-28 | 229 | 229 | 220 | 224 | 64,000 | 224 |
| 2015-05-27 | 220 | 221 | 216 | 221 | 37,000 | 221 |
| 2015-05-26 | 214 | 227 | 214 | 218 | 52,000 | 218 |
| 2015-05-25 | 212 | 212 | 207 | 212 | 43,000 | 212 |
| 2015-05-22 | 217 | 217 | 210 | 213 | 45,000 | 213 |
| 2015-05-21 | 220 | 226 | 215 | 217 | 66,000 | 217 |
| 2015-05-20 | 218 | 222 | 213 | 215 | 43,000 | 215 |
| 2015-05-19 | 206 | 232 | 206 | 212 | 121,000 | 212 |
| 2015-05-18 | 203 | 218 | 203 | 207 | 95,000 | 207 |
| 2015-05-15 | 206 | 225 | 202 | 202 | 661,000 | 202 |
| 2015-05-14 | 193 | 193 | 188 | 190 | 31,000 | 190 |
| 2015-05-13 | 203 | 203 | 197 | 198 | 48,000 | 198 |
| 2015-05-12 | 203 | 203 | 201 | 201 | 22,000 | 201 |
| 2015-05-11 | 204 | 207 | 203 | 206 | 74,000 | 206 |
| 2015-05-08 | 201 | 208 | 198 | 205 | 83,000 | 205 |
| 2015-05-07 | 204 | 205 | 201 | 202 | 93,000 | 202 |
| 2015-05-01 | 210 | 229 | 197 | 205 | 423,000 | 205 |
| 2015-04-30 | 209 | 244 | 205 | 226 | 1,373,000 | 226 |
| 2015-04-28 | 229 | 229 | 199 | 199 | 418,000 | 199 |
| 2015-04-27 | 244 | 254 | 231 | 235 | 216,000 | 235 |
| 2015-04-24 | 283 | 297 | 241 | 250 | 1,788,000 | 250 |
| 2015-04-23 | 195 | 235 | 195 | 235 | 718,000 | 235 |
| 2015-04-22 | 180 | 186 | 179 | 185 | 28,000 | 185 |
| 2015-04-21 | 181 | 182 | 180 | 180 | 7,000 | 180 |
| 2015-04-20 | 186 | 186 | 180 | 180 | 32,000 | 180 |
| 2015-04-17 | 181 | 182 | 181 | 182 | 7,000 | 182 |
| 2015-04-16 | 181 | 182 | 181 | 181 | 5,000 | 181 |
| 2015-04-15 | 184 | 184 | 180 | 180 | 30,000 | 180 |
| 2015-04-14 | 184 | 187 | 184 | 184 | 20,000 | 184 |
| 2015-04-13 | 189 | 195 | 182 | 182 | 32,000 | 182 |
| 2015-04-10 | 178 | 184 | 178 | 184 | 20,000 | 184 |
| 2015-04-09 | 179 | 183 | 178 | 179 | 19,000 | 179 |
| 2015-04-08 | 183 | 183 | 178 | 178 | 7,000 | 178 |
| 2015-04-07 | 184 | 184 | 175 | 178 | 75,000 | 178 |
| 2015-04-06 | 167 | 205 | 166 | 184 | 504,000 | 184 |
| 2015-04-03 | 163 | 189 | 163 | 167 | 201,000 | 167 |
| 2015-04-02 | 165 | 165 | 158 | 162 | 41,000 | 162 |
| 2015-04-01 | 166 | 168 | 160 | 163 | 14,000 | 163 |
| 2015-03-31 | 163 | 172 | 163 | 167 | 33,000 | 167 |
| 2015-03-30 | 162 | 163 | 160 | 163 | 17,000 | 163 |
| 2015-03-27 | 172 | 172 | 161 | 161 | 23,000 | 161 |
| 2015-03-26 | 175 | 178 | 171 | 172 | 67,000 | 172 |
| 2015-03-25 | 159 | 194 | 159 | 175 | 273,000 | 175 |
| 2015-03-24 | 162 | 162 | 158 | 159 | 11,000 | 159 |
| 2015-03-23 | 163 | 163 | 161 | 163 | 4,000 | 163 |
| 2015-03-20 | 161 | 163 | 161 | 163 | 3,000 | 163 |
| 2015-03-19 | 163 | 163 | 160 | 160 | 7,000 | 160 |
| 2015-03-18 | 159 | 168 | 159 | 162 | 38,000 | 162 |
| 2015-03-17 | 162 | 162 | 161 | 161 | 6,000 | 161 |
| 2015-03-16 | 157 | 161 | 157 | 161 | 12,000 | 161 |
| 2015-03-13 | 161 | 161 | 157 | 157 | 24,000 | 157 |
| 2015-03-12 | 161 | 162 | 160 | 160 | 7,000 | 160 |
| 2015-03-11 | 166 | 166 | 162 | 164 | 13,000 | 164 |
| 2015-03-10 | 156 | 170 | 156 | 167 | 152,000 | 167 |
| 2015-03-09 | 156 | 158 | 155 | 158 | 11,000 | 158 |
| 2015-03-06 | 155 | 159 | 155 | 156 | 11,000 | 156 |
| 2015-03-05 | 154 | 157 | 154 | 155 | 10,000 | 155 |
| 2015-03-04 | 159 | 159 | 152 | 157 | 22,000 | 157 |
| 2015-03-02 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2015-02-27 | 158 | 160 | 158 | 158 | 7,000 | 158 |
| 2015-02-26 | 161 | 161 | 158 | 158 | 24,000 | 158 |
| 2015-02-25 | 159 | 161 | 159 | 160 | 29,000 | 160 |
| 2015-02-24 | 155 | 158 | 154 | 158 | 19,000 | 158 |
| 2015-02-23 | 154 | 156 | 153 | 156 | 8,000 | 156 |
| 2015-02-20 | 152 | 153 | 151 | 153 | 3,000 | 153 |
| 2015-02-19 | 149 | 153 | 149 | 153 | 3,000 | 153 |
| 2015-02-18 | 150 | 150 | 149 | 150 | 11,000 | 150 |
| 2015-02-17 | 153 | 153 | 150 | 150 | 8,000 | 150 |
| 2015-02-16 | 153 | 154 | 153 | 154 | 6,000 | 154 |
| 2015-02-13 | 157 | 157 | 154 | 154 | 4,000 | 154 |
| 2015-02-12 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2015-02-10 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2015-02-09 | 153 | 155 | 152 | 155 | 4,000 | 155 |
| 2015-02-06 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2015-02-05 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2015-02-03 | 155 | 155 | 154 | 154 | 6,000 | 154 |
| 2015-02-02 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2015-01-30 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2015-01-29 | 160 | 160 | 154 | 155 | 24,000 | 155 |
| 2015-01-28 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2015-01-27 | 156 | 165 | 153 | 165 | 20,000 | 165 |
| 2015-01-26 | 154 | 157 | 154 | 157 | 7,000 | 157 |
| 2015-01-23 | 151 | 151 | 148 | 150 | 10,000 | 150 |
| 2015-01-22 | 151 | 151 | 150 | 151 | 12,000 | 151 |
| 2015-01-21 | 152 | 152 | 151 | 151 | 2,000 | 151 |
| 2015-01-20 | 152 | 152 | 152 | 152 | 7,000 | 152 |
| 2015-01-19 | 150 | 155 | 150 | 152 | 7,000 | 152 |
| 2015-01-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2015-01-15 | 147 | 149 | 147 | 149 | 7,000 | 149 |
| 2015-01-14 | 148 | 148 | 145 | 145 | 5,000 | 145 |
| 2015-01-13 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2015-01-09 | 146 | 146 | 146 | 146 | 6,000 | 146 |
| 2015-01-08 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2015-01-07 | 146 | 146 | 146 | 146 | 1,000 | 146 |
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
