1992 神田通信機(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-25	605	605	605	605	5,000	2,016.67
1992-12-22	600	600	600	600	1,000	2,000
1992-12-18	602	602	602	602	1,000	2,006.67
1992-12-17	600	602	600	602	2,000	2,006.67
1992-12-16	581	605	581	600	8,000	2,000
1992-12-15	550	578	550	570	23,000	1,900
1992-12-14	501	549	501	549	3,000	1,830
1992-12-11	480	480	480	480	3,000	1,600
1992-12-10	475	475	475	475	1,000	1,583.33
1992-12-07	422	422	421	421	2,000	1,403.33
1992-12-03	396	396	396	396	3,000	1,320
1992-12-02	395	395	395	395	8,000	1,316.67
1992-11-30	465	465	465	465	3,000	1,550
1992-11-27	470	470	470	470	7,000	1,566.67
1992-11-26	470	471	470	470	4,000	1,566.67
1992-11-25	480	480	470	470	7,000	1,566.67
1992-11-24	470	470	470	470	3,000	1,566.67
1992-10-27	630	630	630	630	3,000	2,100
1992-10-26	630	630	630	630	2,000	2,100
1992-09-28	700	700	700	700	4,000	2,333.33
1992-09-25	652	652	652	652	1,000	2,173.33
1992-09-17	670	690	670	690	4,000	2,300
1992-09-16	670	670	670	670	1,000	2,233.33
1992-09-14	670	670	670	670	10,000	2,233.33
1992-09-10	635	635	635	635	2,000	2,116.67
1992-09-08	675	675	675	675	1,000	2,250
1992-09-07	635	635	635	635	2,000	2,116.67
1992-09-03	690	690	690	690	1,000	2,300
1992-09-01	689	690	680	680	7,000	2,266.67
1992-08-31	611	611	611	611	4,000	2,036.67
1992-08-28	600	600	600	600	4,000	2,000
1992-08-26	630	630	630	630	5,000	2,100
1992-08-25	630	630	630	630	2,000	2,100
1992-08-21	550	550	550	550	1,000	1,833.33
1992-08-12	680	680	680	680	2,000	2,266.67
1992-07-30	760	760	760	760	2,000	2,533.33
1992-07-28	760	760	760	760	2,000	2,533.33
1992-07-27	760	760	760	760	1,000	2,533.33
1992-07-13	780	780	780	780	1,000	2,600
1992-06-30	889	889	889	889	1,000	2,963.33
1992-06-26	890	890	890	890	3,000	2,966.67
1992-06-23	850	850	850	850	1,000	2,833.33
1992-06-17	850	850	850	850	1,000	2,833.33
1992-06-10	891	891	891	891	12,000	2,970
1992-05-29	891	891	891	891	2,000	2,970
1992-05-26	891	891	891	891	1,000	2,970
1992-05-25	881	881	881	881	4,000	2,936.67
1992-05-15	811	811	811	811	1,000	2,703.33
1992-05-13	800	800	800	800	1,000	2,666.67
1992-05-11	799	799	799	799	20,000	2,663.33
1992-05-01	820	820	820	820	1,000	2,733.33
1992-04-27	840	840	840	840	1,000	2,800
1992-04-24	850	850	850	850	4,000	2,833.33
1992-04-22	850	850	850	850	1,000	2,833.33
1992-04-21	850	850	850	850	1,000	2,833.33
1992-04-17	800	800	800	800	18,000	2,666.67
1992-04-16	799	799	799	799	2,000	2,663.33
1992-04-15	799	799	799	799	1,000	2,663.33
1992-04-02	900	900	900	900	2,000	3,000
1992-03-25	920	930	920	930	4,000	3,100
1992-03-18	960	960	940	940	2,000	3,133.33
1992-03-16	980	1,000	980	1,000	2,000	3,333.33
1992-03-13	980	1,000	980	1,000	3,000	3,333.33
1992-03-09	1,050	1,050	1,030	1,030	5,000	3,433.33
1992-02-27	1,000	1,000	1,000	1,000	1,000	3,333.33
1992-02-25	1,090	1,090	1,090	1,090	2,000	3,633.33
1992-02-24	1,000	1,000	1,000	1,000	1,000	3,333.33
1992-02-18	1,000	1,000	1,000	1,000	1,000	3,333.33
1992-02-12	1,100	1,100	1,100	1,100	2,000	3,666.67
1992-02-07	1,020	1,050	1,020	1,050	2,000	3,500
1992-02-05	950	950	950	950	2,000	3,166.67
1992-01-31	950	950	950	950	1,000	3,166.67
1992-01-28	930	930	930	930	1,000	3,100
1992-01-24	1,000	1,000	1,000	1,000	4,000	3,333.33
1992-01-23	1,000	1,000	1,000	1,000	2,000	3,333.33
1992-01-17	1,000	1,000	1,000	1,000	2,000	3,333.33

分割・併合履歴： [2019-10-30]1株→3株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.05株