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
