8023 大興電子通信(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,307 | 1,333 | 1,290 | 1,315 | 54,000 | 1,315 |
| 2017-12-28 | 1,349 | 1,372 | 1,308 | 1,326 | 60,000 | 1,326 |
| 2017-12-27 | 1,313 | 1,360 | 1,310 | 1,336 | 71,000 | 1,336 |
| 2017-12-26 | 1,300 | 1,311 | 1,280 | 1,299 | 82,000 | 1,299 |
| 2017-12-25 | 1,385 | 1,398 | 1,261 | 1,311 | 153,000 | 1,311 |
| 2017-12-22 | 1,401 | 1,457 | 1,359 | 1,415 | 217,000 | 1,415 |
| 2017-12-21 | 1,270 | 1,435 | 1,270 | 1,431 | 352,000 | 1,431 |
| 2017-12-20 | 1,219 | 1,270 | 1,210 | 1,260 | 74,000 | 1,260 |
| 2017-12-19 | 1,232 | 1,270 | 1,207 | 1,225 | 96,000 | 1,225 |
| 2017-12-18 | 1,231 | 1,252 | 1,200 | 1,241 | 65,000 | 1,241 |
| 2017-12-15 | 1,253 | 1,253 | 1,190 | 1,208 | 139,000 | 1,208 |
| 2017-12-14 | 1,300 | 1,300 | 1,209 | 1,243 | 239,000 | 1,243 |
| 2017-12-13 | 1,364 | 1,387 | 1,300 | 1,308 | 176,000 | 1,308 |
| 2017-12-12 | 1,381 | 1,406 | 1,362 | 1,362 | 91,000 | 1,362 |
| 2017-12-11 | 1,359 | 1,400 | 1,340 | 1,372 | 91,000 | 1,372 |
| 2017-12-08 | 1,420 | 1,425 | 1,340 | 1,367 | 186,000 | 1,367 |
| 2017-12-07 | 1,408 | 1,438 | 1,401 | 1,407 | 80,000 | 1,407 |
| 2017-12-06 | 1,425 | 1,488 | 1,370 | 1,393 | 173,000 | 1,393 |
| 2017-12-05 | 1,500 | 1,500 | 1,398 | 1,422 | 330,000 | 1,422 |
| 2017-12-04 | 1,610 | 1,650 | 1,501 | 1,509 | 347,000 | 1,509 |
| 2017-12-01 | 1,676 | 1,688 | 1,560 | 1,605 | 417,000 | 1,605 |
| 2017-11-30 | 1,470 | 1,680 | 1,456 | 1,663 | 681,000 | 1,663 |
| 2017-11-29 | 1,457 | 1,526 | 1,425 | 1,462 | 218,000 | 1,462 |
| 2017-11-28 | 1,435 | 1,448 | 1,400 | 1,425 | 115,000 | 1,425 |
| 2017-11-27 | 1,399 | 1,450 | 1,388 | 1,448 | 140,000 | 1,448 |
| 2017-11-24 | 1,416 | 1,418 | 1,368 | 1,386 | 169,000 | 1,386 |
| 2017-11-22 | 1,457 | 1,457 | 1,360 | 1,446 | 168,000 | 1,446 |
| 2017-11-21 | 1,438 | 1,471 | 1,400 | 1,457 | 101,000 | 1,457 |
| 2017-11-20 | 1,420 | 1,470 | 1,370 | 1,415 | 75,000 | 1,415 |
| 2017-11-17 | 1,461 | 1,508 | 1,406 | 1,450 | 111,000 | 1,450 |
| 2017-11-16 | 1,300 | 1,451 | 1,293 | 1,431 | 146,000 | 1,431 |
| 2017-11-15 | 1,372 | 1,408 | 1,300 | 1,319 | 103,000 | 1,319 |
| 2017-11-13 | 1,396 | 1,400 | 1,300 | 1,303 | 235,000 | 1,303 |
| 2017-11-10 | 1,398 | 1,460 | 1,388 | 1,420 | 163,000 | 1,420 |
| 2017-11-09 | 1,548 | 1,550 | 1,390 | 1,470 | 227,000 | 1,470 |
| 2017-11-08 | 1,560 | 1,561 | 1,455 | 1,464 | 232,000 | 1,464 |
| 2017-11-07 | 1,440 | 1,560 | 1,382 | 1,540 | 397,000 | 1,540 |
| 2017-11-06 | 1,630 | 1,698 | 1,381 | 1,451 | 762,000 | 1,451 |
| 2017-11-02 | 1,539 | 1,596 | 1,455 | 1,550 | 331,000 | 1,550 |
| 2017-11-01 | 1,575 | 1,600 | 1,439 | 1,487 | 384,000 | 1,487 |
| 2017-10-31 | 1,504 | 1,633 | 1,423 | 1,580 | 832,000 | 1,580 |
| 2017-10-30 | 1,390 | 1,538 | 1,353 | 1,538 | 594,000 | 1,538 |
| 2017-10-27 | 1,320 | 1,474 | 1,285 | 1,346 | 1,156,000 | 1,346 |
| 2017-10-26 | 1,143 | 1,269 | 1,120 | 1,269 | 619,000 | 1,269 |
| 2017-10-25 | 1,083 | 1,164 | 1,048 | 1,148 | 427,000 | 1,148 |
| 2017-10-24 | 1,030 | 1,080 | 1,022 | 1,049 | 160,000 | 1,049 |
| 2017-10-23 | 1,019 | 1,047 | 973 | 1,030 | 182,000 | 1,030 |
| 2017-10-20 | 1,010 | 1,027 | 980 | 997 | 205,000 | 997 |
| 2017-10-19 | 997 | 1,030 | 982 | 1,002 | 195,000 | 1,002 |
| 2017-10-18 | 1,100 | 1,139 | 998 | 1,021 | 512,000 | 1,021 |
| 2017-10-17 | 997 | 1,130 | 967 | 1,112 | 606,000 | 1,112 |
| 2017-10-16 | 1,060 | 1,061 | 961 | 1,002 | 501,000 | 1,002 |
| 2017-10-13 | 1,091 | 1,100 | 1,030 | 1,047 | 349,000 | 1,047 |
| 2017-10-12 | 1,140 | 1,210 | 1,111 | 1,140 | 373,000 | 1,140 |
| 2017-10-11 | 1,155 | 1,259 | 1,072 | 1,110 | 692,000 | 1,110 |
| 2017-10-10 | 1,378 | 1,449 | 1,155 | 1,175 | 559,000 | 1,175 |
| 2017-10-06 | 1,339 | 1,500 | 1,212 | 1,408 | 1,024,000 | 1,408 |
| 2017-10-05 | 1,739 | 1,843 | 1,306 | 1,399 | 1,484,000 | 1,399 |
| 2017-10-04 | 1,380 | 1,639 | 1,364 | 1,639 | 1,196,000 | 1,639 |
| 2017-10-03 | 1,129 | 1,339 | 1,061 | 1,339 | 1,122,000 | 1,339 |
| 2017-10-02 | 1,054 | 1,099 | 1,009 | 1,099 | 313,000 | 1,099 |
| 2017-09-29 | 930 | 980 | 864 | 949 | 830,000 | 949 |
| 2017-09-28 | 930 | 930 | 900 | 930 | 961,000 | 930 |
| 2017-09-27 | 780 | 780 | 780 | 780 | 37,000 | 780 |
| 2017-09-26 | 698 | 698 | 669 | 680 | 56,000 | 680 |
| 2017-09-25 | 689 | 720 | 663 | 700 | 107,000 | 700 |
| 2017-09-22 | 679 | 699 | 619 | 683 | 264,000 | 683 |
| 2017-09-21 | 716 | 770 | 690 | 699 | 262,000 | 699 |
| 2017-09-20 | 749 | 749 | 666 | 691 | 389,000 | 691 |
| 2017-09-19 | 649 | 749 | 647 | 749 | 322,000 | 749 |
| 2017-09-15 | 641 | 680 | 641 | 652 | 278,000 | 652 |
| 2017-09-14 | 591 | 671 | 530 | 635 | 448,000 | 635 |
| 2017-09-13 | 491 | 571 | 462 | 571 | 431,000 | 571 |
| 2017-09-12 | 503 | 504 | 480 | 491 | 110,000 | 491 |
| 2017-09-11 | 476 | 500 | 475 | 500 | 112,000 | 500 |
| 2017-09-08 | 489 | 489 | 467 | 476 | 41,000 | 476 |
| 2017-09-07 | 484 | 505 | 480 | 491 | 73,000 | 491 |
| 2017-09-06 | 450 | 483 | 436 | 482 | 67,000 | 482 |
| 2017-09-05 | 483 | 483 | 432 | 455 | 56,000 | 455 |
| 2017-09-04 | 490 | 490 | 439 | 477 | 114,000 | 477 |
| 2017-09-01 | 470 | 500 | 455 | 498 | 204,000 | 498 |
| 2017-08-31 | 445 | 480 | 438 | 467 | 131,000 | 467 |
| 2017-08-30 | 441 | 444 | 428 | 444 | 55,000 | 444 |
| 2017-08-29 | 436 | 446 | 426 | 443 | 81,000 | 443 |
| 2017-08-28 | 444 | 449 | 427 | 449 | 125,000 | 449 |
| 2017-08-25 | 415 | 445 | 401 | 445 | 344,000 | 445 |
| 2017-08-24 | 346 | 422 | 331 | 422 | 312,000 | 422 |
| 2017-08-23 | 324 | 343 | 320 | 342 | 49,000 | 342 |
| 2017-08-22 | 305 | 329 | 295 | 320 | 53,000 | 320 |
| 2017-08-21 | 320 | 320 | 301 | 301 | 54,000 | 301 |
| 2017-08-18 | 324 | 327 | 316 | 323 | 31,000 | 323 |
| 2017-08-17 | 319 | 330 | 318 | 324 | 32,000 | 324 |
| 2017-08-16 | 321 | 329 | 319 | 319 | 24,000 | 319 |
| 2017-08-15 | 324 | 324 | 317 | 321 | 14,000 | 321 |
| 2017-08-14 | 332 | 332 | 312 | 324 | 32,000 | 324 |
| 2017-08-10 | 362 | 362 | 312 | 328 | 70,000 | 328 |
| 2017-08-09 | 364 | 371 | 362 | 364 | 16,000 | 364 |
| 2017-08-08 | 370 | 370 | 363 | 363 | 4,000 | 363 |
| 2017-08-07 | 359 | 363 | 353 | 363 | 4,000 | 363 |
| 2017-08-04 | 345 | 355 | 345 | 352 | 32,000 | 352 |
| 2017-08-03 | 361 | 378 | 357 | 361 | 25,000 | 361 |
| 2017-08-02 | 348 | 367 | 348 | 367 | 30,000 | 367 |
| 2017-08-01 | 364 | 364 | 347 | 348 | 31,000 | 348 |
| 2017-07-31 | 379 | 380 | 368 | 368 | 38,000 | 368 |
| 2017-07-28 | 400 | 400 | 380 | 383 | 91,000 | 383 |
| 2017-07-27 | 408 | 409 | 396 | 401 | 56,000 | 401 |
| 2017-07-26 | 421 | 421 | 405 | 416 | 60,000 | 416 |
| 2017-07-25 | 405 | 421 | 401 | 417 | 54,000 | 417 |
| 2017-07-24 | 405 | 409 | 401 | 405 | 19,000 | 405 |
| 2017-07-21 | 405 | 422 | 405 | 407 | 37,000 | 407 |
| 2017-07-20 | 413 | 413 | 398 | 407 | 65,000 | 407 |
| 2017-07-19 | 422 | 422 | 406 | 410 | 33,000 | 410 |
| 2017-07-18 | 422 | 428 | 410 | 425 | 59,000 | 425 |
| 2017-07-14 | 422 | 437 | 421 | 431 | 26,000 | 431 |
| 2017-07-13 | 437 | 443 | 427 | 427 | 75,000 | 427 |
| 2017-07-12 | 421 | 450 | 415 | 445 | 198,000 | 445 |
| 2017-07-11 | 400 | 425 | 399 | 405 | 63,000 | 405 |
| 2017-07-10 | 401 | 401 | 391 | 392 | 16,000 | 392 |
| 2017-07-07 | 395 | 400 | 388 | 400 | 58,000 | 400 |
| 2017-07-06 | 394 | 394 | 385 | 387 | 15,000 | 387 |
| 2017-07-05 | 400 | 400 | 380 | 394 | 44,000 | 394 |
| 2017-07-04 | 399 | 415 | 380 | 397 | 73,000 | 397 |
| 2017-07-03 | 389 | 398 | 389 | 398 | 12,000 | 398 |
| 2017-06-30 | 387 | 396 | 387 | 389 | 6,000 | 389 |
| 2017-06-29 | 382 | 398 | 382 | 397 | 26,000 | 397 |
| 2017-06-28 | 399 | 399 | 370 | 381 | 56,000 | 381 |
| 2017-06-27 | 403 | 407 | 390 | 396 | 32,000 | 396 |
| 2017-06-26 | 403 | 406 | 399 | 403 | 50,000 | 403 |
| 2017-06-23 | 423 | 423 | 397 | 403 | 54,000 | 403 |
| 2017-06-22 | 409 | 420 | 406 | 417 | 54,000 | 417 |
| 2017-06-21 | 439 | 439 | 406 | 409 | 142,000 | 409 |
| 2017-06-20 | 401 | 412 | 399 | 408 | 55,000 | 408 |
| 2017-06-19 | 384 | 392 | 381 | 390 | 60,000 | 390 |
| 2017-06-16 | 387 | 393 | 383 | 384 | 26,000 | 384 |
| 2017-06-15 | 398 | 398 | 385 | 387 | 19,000 | 387 |
| 2017-06-14 | 409 | 409 | 393 | 398 | 33,000 | 398 |
| 2017-06-13 | 399 | 400 | 395 | 396 | 23,000 | 396 |
| 2017-06-12 | 401 | 408 | 391 | 405 | 34,000 | 405 |
| 2017-06-09 | 421 | 421 | 400 | 401 | 73,000 | 401 |
| 2017-06-08 | 426 | 430 | 421 | 421 | 41,000 | 421 |
| 2017-06-07 | 430 | 441 | 419 | 421 | 99,000 | 421 |
| 2017-06-06 | 469 | 469 | 437 | 437 | 64,000 | 437 |
| 2017-06-05 | 460 | 473 | 450 | 473 | 79,000 | 473 |
| 2017-06-02 | 475 | 488 | 467 | 467 | 81,000 | 467 |
| 2017-06-01 | 466 | 473 | 451 | 473 | 131,000 | 473 |
| 2017-05-31 | 443 | 474 | 438 | 474 | 119,000 | 474 |
| 2017-05-30 | 435 | 442 | 431 | 442 | 53,000 | 442 |
| 2017-05-29 | 439 | 440 | 430 | 434 | 32,000 | 434 |
| 2017-05-26 | 444 | 444 | 422 | 431 | 84,000 | 431 |
| 2017-05-25 | 450 | 450 | 425 | 438 | 168,000 | 438 |
| 2017-05-24 | 464 | 478 | 450 | 454 | 126,000 | 454 |
| 2017-05-23 | 468 | 495 | 468 | 470 | 90,000 | 470 |
| 2017-05-22 | 500 | 502 | 468 | 468 | 199,000 | 468 |
| 2017-05-19 | 461 | 494 | 449 | 477 | 329,000 | 477 |
| 2017-05-18 | 428 | 460 | 425 | 458 | 210,000 | 458 |
| 2017-05-17 | 532 | 532 | 442 | 452 | 1,144,000 | 452 |
| 2017-05-16 | 400 | 465 | 400 | 452 | 292,000 | 452 |
| 2017-05-15 | 398 | 400 | 374 | 392 | 215,000 | 392 |
| 2017-05-12 | 371 | 387 | 368 | 380 | 146,000 | 380 |
| 2017-05-11 | 359 | 373 | 359 | 365 | 87,000 | 365 |
| 2017-05-10 | 368 | 373 | 359 | 364 | 90,000 | 364 |
| 2017-05-09 | 372 | 372 | 363 | 367 | 54,000 | 367 |
| 2017-05-08 | 378 | 378 | 365 | 371 | 124,000 | 371 |
| 2017-05-02 | 370 | 370 | 360 | 367 | 158,000 | 367 |
| 2017-05-01 | 367 | 380 | 357 | 373 | 205,000 | 373 |
| 2017-04-28 | 380 | 389 | 365 | 365 | 398,000 | 365 |
| 2017-04-27 | 465 | 472 | 401 | 404 | 995,000 | 404 |
| 2017-04-26 | 420 | 437 | 384 | 409 | 654,000 | 409 |
| 2017-04-25 | 391 | 479 | 359 | 404 | 2,761,000 | 404 |
| 2017-04-24 | 495 | 510 | 399 | 399 | 2,562,000 | 399 |
| 2017-04-21 | 479 | 479 | 479 | 479 | 75,000 | 479 |
| 2017-04-20 | 351 | 399 | 349 | 399 | 909,000 | 399 |
| 2017-04-19 | 297 | 340 | 275 | 319 | 1,465,000 | 319 |
| 2017-04-18 | 323 | 323 | 286 | 315 | 3,081,000 | 315 |
| 2017-04-17 | 227 | 243 | 206 | 243 | 313,000 | 243 |
| 2017-04-14 | 191 | 194 | 190 | 193 | 10,000 | 193 |
| 2017-04-13 | 184 | 195 | 181 | 195 | 28,000 | 195 |
| 2017-04-12 | 203 | 203 | 182 | 189 | 143,000 | 189 |
| 2017-04-11 | 203 | 209 | 198 | 205 | 22,000 | 205 |
| 2017-04-10 | 203 | 206 | 202 | 202 | 21,000 | 202 |
| 2017-04-07 | 216 | 216 | 195 | 201 | 50,000 | 201 |
| 2017-04-06 | 219 | 219 | 208 | 208 | 49,000 | 208 |
| 2017-04-05 | 222 | 223 | 221 | 223 | 22,000 | 223 |
| 2017-04-04 | 244 | 244 | 222 | 224 | 124,000 | 224 |
| 2017-04-03 | 220 | 296 | 212 | 244 | 906,000 | 244 |
| 2017-03-31 | 217 | 220 | 217 | 218 | 14,000 | 218 |
| 2017-03-30 | 216 | 218 | 212 | 214 | 9,000 | 214 |
| 2017-03-29 | 212 | 214 | 212 | 214 | 16,000 | 214 |
| 2017-03-28 | 215 | 217 | 213 | 216 | 17,000 | 216 |
| 2017-03-27 | 222 | 222 | 212 | 217 | 13,000 | 217 |
| 2017-03-24 | 209 | 219 | 208 | 216 | 38,000 | 216 |
| 2017-03-23 | 220 | 220 | 206 | 212 | 17,000 | 212 |
| 2017-03-22 | 213 | 215 | 205 | 215 | 15,000 | 215 |
| 2017-03-21 | 214 | 217 | 207 | 210 | 58,000 | 210 |
| 2017-03-17 | 228 | 229 | 224 | 226 | 15,000 | 226 |
| 2017-03-16 | 226 | 229 | 218 | 227 | 15,000 | 227 |
| 2017-03-15 | 234 | 234 | 220 | 231 | 128,000 | 231 |
| 2017-03-14 | 193 | 243 | 193 | 237 | 558,000 | 237 |
| 2017-03-13 | 193 | 193 | 193 | 193 | 10,000 | 193 |
| 2017-03-10 | 196 | 196 | 192 | 193 | 19,000 | 193 |
| 2017-03-09 | 198 | 198 | 197 | 197 | 3,000 | 197 |
| 2017-03-08 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2017-03-07 | 201 | 201 | 198 | 198 | 13,000 | 198 |
| 2017-03-06 | 199 | 199 | 198 | 198 | 6,000 | 198 |
| 2017-03-03 | 200 | 200 | 198 | 200 | 15,000 | 200 |
| 2017-03-02 | 208 | 208 | 199 | 201 | 62,000 | 201 |
| 2017-03-01 | 185 | 201 | 185 | 201 | 94,000 | 201 |
| 2017-02-28 | 186 | 188 | 185 | 187 | 14,000 | 187 |
| 2017-02-27 | 191 | 191 | 185 | 185 | 12,000 | 185 |
| 2017-02-24 | 186 | 186 | 185 | 186 | 20,000 | 186 |
| 2017-02-23 | 187 | 187 | 186 | 187 | 5,000 | 187 |
| 2017-02-22 | 188 | 189 | 187 | 187 | 6,000 | 187 |
| 2017-02-21 | 186 | 189 | 186 | 189 | 3,000 | 189 |
| 2017-02-20 | 186 | 188 | 185 | 185 | 6,000 | 185 |
| 2017-02-17 | 186 | 187 | 185 | 185 | 4,000 | 185 |
| 2017-02-16 | 188 | 188 | 184 | 184 | 13,000 | 184 |
| 2017-02-15 | 190 | 190 | 184 | 186 | 33,000 | 186 |
| 2017-02-14 | 192 | 192 | 190 | 190 | 5,000 | 190 |
| 2017-02-13 | 192 | 193 | 190 | 190 | 16,000 | 190 |
| 2017-02-10 | 194 | 194 | 186 | 191 | 162,000 | 191 |
| 2017-02-09 | 212 | 212 | 207 | 211 | 23,000 | 211 |
| 2017-02-08 | 216 | 216 | 209 | 215 | 47,000 | 215 |
| 2017-02-07 | 216 | 220 | 214 | 215 | 49,000 | 215 |
| 2017-02-06 | 219 | 221 | 214 | 221 | 121,000 | 221 |
| 2017-02-03 | 201 | 211 | 198 | 211 | 105,000 | 211 |
| 2017-02-02 | 197 | 203 | 197 | 200 | 35,000 | 200 |
| 2017-02-01 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2017-01-31 | 198 | 200 | 196 | 197 | 12,000 | 197 |
| 2017-01-30 | 204 | 204 | 196 | 197 | 57,000 | 197 |
| 2017-01-27 | 199 | 209 | 199 | 204 | 73,000 | 204 |
| 2017-01-26 | 197 | 200 | 193 | 198 | 35,000 | 198 |
| 2017-01-25 | 189 | 195 | 189 | 192 | 35,000 | 192 |
| 2017-01-24 | 187 | 189 | 187 | 188 | 21,000 | 188 |
| 2017-01-23 | 190 | 193 | 184 | 185 | 51,000 | 185 |
| 2017-01-20 | 193 | 195 | 192 | 193 | 18,000 | 193 |
| 2017-01-19 | 192 | 195 | 191 | 195 | 12,000 | 195 |
| 2017-01-18 | 189 | 189 | 185 | 187 | 12,000 | 187 |
| 2017-01-17 | 201 | 201 | 187 | 187 | 29,000 | 187 |
| 2017-01-16 | 201 | 210 | 200 | 202 | 62,000 | 202 |
| 2017-01-13 | 197 | 202 | 195 | 202 | 23,000 | 202 |
| 2017-01-12 | 202 | 204 | 197 | 198 | 49,000 | 198 |
| 2017-01-11 | 188 | 204 | 188 | 204 | 175,000 | 204 |
| 2017-01-10 | 188 | 189 | 187 | 187 | 18,000 | 187 |
| 2017-01-06 | 186 | 186 | 185 | 186 | 5,000 | 186 |
| 2017-01-05 | 183 | 191 | 183 | 187 | 42,000 | 187 |
| 2017-01-04 | 180 | 183 | 180 | 181 | 16,000 | 181 |
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
