8023 大興電子通信(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	455	466	455	466	2,100	466
2022-12-29	458	459	454	455	7,300	455
2022-12-28	462	462	457	457	6,200	457
2022-12-27	462	466	460	462	3,500	462
2022-12-26	474	474	464	464	10,700	464
2022-12-23	474	474	467	467	7,800	467
2022-12-22	461	473	461	473	8,100	473
2022-12-21	473	473	453	453	34,400	453
2022-12-20	479	480	470	470	18,500	470
2022-12-19	475	478	474	477	8,600	477
2022-12-16	478	481	475	477	8,800	477
2022-12-15	482	482	481	482	6,500	482
2022-12-14	476	482	476	482	12,100	482
2022-12-13	479	479	476	476	10,900	476
2022-12-12	478	481	477	479	14,000	479
2022-12-09	486	486	476	478	8,100	478
2022-12-08	487	487	480	482	9,900	482
2022-12-07	480	480	469	479	16,500	479
2022-12-06	485	490	480	480	5,600	480
2022-12-05	486	486	483	483	500	483
2022-12-02	490	490	476	487	12,100	487
2022-12-01	485	485	477	485	9,800	485
2022-11-30	483	488	483	484	7,100	484
2022-11-29	488	488	484	486	7,300	486
2022-11-28	492	492	484	489	6,400	489
2022-11-25	493	493	483	489	13,200	489
2022-11-24	479	485	479	485	5,800	485
2022-11-22	473	477	473	474	9,000	474
2022-11-21	467	473	467	473	7,400	473
2022-11-18	468	472	466	467	3,800	467
2022-11-17	464	469	462	466	8,700	466
2022-11-16	460	466	460	462	6,300	462
2022-11-15	468	468	454	465	7,200	465
2022-11-14	465	466	459	463	2,500	463
2022-11-11	458	468	457	463	10,600	463
2022-11-10	457	464	455	464	23,500	464
2022-11-09	462	470	462	470	15,600	470
2022-11-08	466	467	459	460	5,200	460
2022-11-07	467	468	465	466	1,800	466
2022-11-04	468	469	455	462	31,300	462
2022-11-02	472	475	467	472	2,600	472
2022-11-01	475	475	474	475	1,000	475
2022-10-31	470	475	470	475	3,500	475
2022-10-28	467	470	466	470	4,800	470
2022-10-27	473	473	473	473	300	473
2022-10-26	475	479	473	473	8,000	473
2022-10-25	475	475	469	474	5,800	474
2022-10-24	465	468	464	468	7,100	468
2022-10-21	465	465	462	463	1,700	463
2022-10-20	461	465	461	465	3,300	465
2022-10-19	461	468	461	466	3,600	466
2022-10-18	460	465	459	465	3,400	465
2022-10-17	459	462	457	458	3,100	458
2022-10-14	458	463	453	458	4,300	458
2022-10-13	451	451	448	451	3,200	451
2022-10-12	457	459	453	454	4,400	454
2022-10-11	466	468	458	460	3,100	460
2022-10-07	467	469	464	467	4,100	467
2022-10-06	470	471	465	471	5,000	471
2022-10-05	469	472	462	470	6,000	470
2022-10-04	465	468	463	468	9,800	468
2022-10-03	458	464	455	459	9,000	459
2022-09-30	463	463	456	457	8,800	457
2022-09-29	464	468	458	467	9,500	467
2022-09-28	452	458	451	458	3,300	458
2022-09-27	459	461	450	459	13,000	459
2022-09-26	481	481	451	465	17,700	465
2022-09-22	479	479	469	478	9,400	478
2022-09-21	476	476	466	472	7,100	472
2022-09-20	483	485	475	476	10,000	476
2022-09-16	487	488	481	483	10,200	483
2022-09-15	490	496	485	493	9,600	493
2022-09-14	479	493	479	490	8,100	490
2022-09-13	490	491	481	490	16,600	490
2022-09-12	477	495	471	484	40,900	484
2022-09-09	469	474	469	470	6,000	470
2022-09-08	464	468	461	467	3,700	467
2022-09-07	465	465	455	459	19,700	459
2022-09-06	476	476	463	465	7,900	465
2022-09-05	474	475	470	471	2,100	471
2022-09-02	479	479	469	472	13,100	472
2022-09-01	484	484	477	477	3,700	477
2022-08-31	483	485	478	484	5,800	484
2022-08-30	478	482	478	480	5,100	480
2022-08-29	480	480	473	478	26,500	478
2022-08-26	489	495	484	494	27,800	494
2022-08-25	483	489	483	483	24,900	483
2022-08-24	486	489	482	489	5,000	489
2022-08-23	488	489	477	485	10,300	485
2022-08-22	487	489	484	488	5,300	488
2022-08-19	491	492	485	491	6,600	491
2022-08-18	490	496	488	493	5,500	493
2022-08-17	485	495	485	493	5,900	493
2022-08-16	486	491	486	489	2,100	489
2022-08-15	483	493	480	489	11,600	489
2022-08-12	490	491	479	483	28,000	483
2022-08-10	491	491	483	483	10,700	483
2022-08-09	498	498	490	490	19,800	490
2022-08-08	496	499	492	496	47,000	496
2022-08-05	502	512	502	512	16,400	512
2022-08-04	506	506	496	506	17,100	506
2022-08-03	505	506	502	506	6,400	506
2022-08-02	516	516	505	505	4,600	505
2022-08-01	516	516	504	506	12,100	506
2022-07-29	517	519	506	514	22,900	514
2022-07-28	523	523	512	517	7,900	517
2022-07-27	520	533	515	517	30,800	517
2022-07-26	531	531	518	520	9,500	520
2022-07-25	535	535	517	521	33,100	521
2022-07-22	510	515	509	515	13,800	515
2022-07-21	508	510	507	510	17,300	510
2022-07-20	505	510	503	508	13,100	508
2022-07-19	499	504	497	504	9,800	504
2022-07-15	512	512	494	505	26,400	505
2022-07-14	494	504	491	504	13,100	504
2022-07-13	496	496	489	494	6,900	494
2022-07-12	498	499	492	495	23,600	495
2022-07-11	498	503	495	500	30,700	500
2022-07-08	506	514	502	506	22,300	506
2022-07-07	498	499	493	498	13,200	498
2022-07-06	502	503	493	494	37,600	494
2022-07-05	507	511	505	505	6,500	505
2022-07-04	504	514	498	514	20,000	514
2022-07-01	504	511	494	500	31,300	500
2022-06-30	514	524	506	506	30,300	506
2022-06-29	524	524	510	513	25,100	513
2022-06-28	536	538	520	524	32,200	524
2022-06-27	520	540	517	540	94,200	540
2022-06-24	523	525	511	515	35,600	515
2022-06-23	515	529	506	518	77,800	518
2022-06-22	510	510	493	498	13,800	498
2022-06-21	488	509	488	508	18,800	508
2022-06-20	502	505	482	488	59,800	488
2022-06-17	510	516	499	499	57,000	499
2022-06-16	510	523	510	522	23,100	522
2022-06-15	520	521	508	508	19,800	508
2022-06-14	517	525	513	525	11,100	525
2022-06-13	512	521	511	520	28,200	520
2022-06-10	529	530	518	518	24,500	518
2022-06-09	542	544	531	533	45,500	533
2022-06-08	543	550	541	546	32,900	546
2022-06-07	550	550	541	542	37,800	542
2022-06-06	533	554	533	550	89,500	550
2022-06-03	521	533	521	533	73,300	533
2022-06-02	514	522	511	519	31,600	519
2022-06-01	520	524	513	513	53,200	513
2022-05-31	521	526	513	513	62,800	513
2022-05-30	508	528	508	526	55,700	526
2022-05-27	514	515	502	506	33,700	506
2022-05-26	504	510	503	505	28,800	505
2022-05-25	523	523	504	504	87,400	504
2022-05-24	522	536	517	523	147,200	523
2022-05-23	522	539	521	527	287,000	527
2022-05-20	485	508	483	508	141,600	508
2022-05-19	490	502	482	485	140,500	485
2022-05-18	463	474	463	474	44,100	474
2022-05-17	461	464	457	461	17,900	461
2022-05-16	460	468	456	461	76,900	461
2022-05-13	439	452	439	452	23,200	452
2022-05-12	445	451	437	437	23,300	437
2022-05-11	445	455	445	451	20,900	451
2022-05-10	452	452	440	448	29,300	448
2022-05-09	453	457	448	455	30,500	455
2022-05-06	448	454	444	453	29,000	453
2022-05-02	445	449	439	448	28,000	448
2022-04-28	439	444	436	440	30,600	440
2022-04-27	430	439	422	439	43,900	439
2022-04-26	445	445	431	438	64,500	438
2022-04-25	431	455	426	446	227,200	446
2022-04-22	414	414	392	407	21,500	407
2022-04-21	413	415	411	412	8,000	412
2022-04-20	414	415	410	414	8,700	414
2022-04-19	415	415	408	412	21,800	412
2022-04-18	412	412	407	407	8,200	407
2022-04-15	410	413	409	413	5,800	413
2022-04-14	414	415	412	415	3,400	415
2022-04-13	405	414	403	414	7,500	414
2022-04-12	404	407	403	403	7,700	403
2022-04-11	413	413	405	408	4,100	408
2022-04-08	413	413	408	411	1,500	411
2022-04-07	414	416	406	410	13,700	410
2022-04-06	413	417	412	414	12,500	414
2022-04-05	417	419	412	419	14,300	419
2022-04-04	414	415	408	414	7,300	414
2022-04-01	403	412	400	409	13,300	409
2022-03-31	409	411	397	403	22,400	403
2022-03-30	412	413	406	412	7,100	412
2022-03-29	415	416	410	411	32,200	411
2022-03-28	421	421	414	417	9,300	417
2022-03-25	430	430	413	417	24,900	417
2022-03-24	418	422	415	422	6,100	422
2022-03-23	415	419	410	419	9,500	419
2022-03-22	416	420	407	410	27,100	410
2022-03-18	410	422	406	417	28,700	417
2022-03-17	395	418	393	414	131,000	414
2022-03-16	394	399	391	394	11,200	394
2022-03-15	396	396	389	392	17,400	392
2022-03-14	385	391	383	390	32,400	390
2022-03-11	382	386	380	385	15,400	385
2022-03-10	385	388	380	386	10,000	386
2022-03-09	379	383	372	373	29,700	373
2022-03-08	390	397	379	379	30,400	379
2022-03-07	405	405	387	393	74,200	393
2022-03-04	414	414	404	409	29,700	409
2022-03-03	420	421	410	416	36,500	416
2022-03-02	427	429	410	412	45,200	412
2022-03-01	432	457	424	425	230,900	425
2022-02-28	409	416	404	416	46,500	416
2022-02-25	404	405	398	401	30,000	401
2022-02-24	395	399	386	399	37,900	399
2022-02-22	398	401	392	395	30,700	395
2022-02-21	403	403	398	399	12,900	399
2022-02-18	402	404	397	403	19,000	403
2022-02-17	410	410	401	402	13,400	402
2022-02-16	406	406	402	406	5,000	406
2022-02-15	405	405	400	400	15,600	400
2022-02-14	414	414	401	401	39,800	401
2022-02-10	414	425	409	415	42,700	415
2022-02-09	404	422	404	410	44,500	410
2022-02-08	406	411	402	402	80,500	402
2022-02-07	415	418	413	416	30,900	416
2022-02-04	415	418	410	414	15,000	414
2022-02-03	416	421	410	414	18,700	414
2022-02-02	417	423	415	417	29,400	417
2022-02-01	423	426	416	416	12,200	416
2022-01-31	410	418	410	418	13,800	418
2022-01-28	405	411	402	410	15,100	410
2022-01-27	420	420	399	400	32,800	400
2022-01-26	419	421	415	417	12,500	417
2022-01-25	437	437	409	416	31,500	416
2022-01-24	418	429	418	429	12,600	429
2022-01-21	426	427	418	424	59,100	424
2022-01-20	452	453	427	434	64,600	434
2022-01-19	432	487	418	447	215,800	447
2022-01-18	446	446	438	438	15,100	438
2022-01-17	445	445	439	440	12,400	440
2022-01-14	444	445	437	443	8,300	443
2022-01-13	446	448	444	447	9,800	447
2022-01-12	439	448	438	444	21,800	444
2022-01-11	445	445	435	436	11,200	436
2022-01-07	452	452	433	442	26,800	442
2022-01-06	446	451	441	451	19,100	451
2022-01-05	451	456	448	448	19,400	448
2022-01-04	446	454	443	451	14,300	451

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30