1992 神田通信機(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	489	489	489	489	1,000	1,630
1993-12-24	489	489	489	489	3,000	1,630
1993-12-21	470	470	470	470	4,000	1,566.67
1993-12-16	487	489	487	489	5,000	1,630
1993-12-15	489	489	485	485	3,000	1,616.67
1993-12-14	470	480	470	480	9,000	1,600
1993-12-10	455	460	455	460	6,000	1,533.33
1993-12-09	430	440	430	440	3,000	1,466.67
1993-12-08	425	425	425	425	1,000	1,416.67
1993-11-29	350	350	350	350	2,000	1,166.67
1993-11-26	420	420	410	410	2,000	1,366.67
1993-11-25	430	431	420	420	8,000	1,400
1993-11-24	430	430	430	430	2,000	1,433.33
1993-11-19	468	468	468	468	1,000	1,560
1993-11-08	492	492	492	492	1,000	1,640
1993-11-05	492	492	492	492	4,000	1,640
1993-11-04	492	492	492	492	1,000	1,640
1993-10-28	491	492	491	492	2,000	1,640
1993-10-26	530	530	520	520	4,000	1,733.33
1993-10-25	550	550	530	530	10,000	1,766.67
1993-10-18	600	600	600	600	11,000	2,000
1993-10-15	590	590	590	590	1,000	1,966.67
1993-10-13	590	590	581	581	3,000	1,936.67
1993-10-08	580	580	580	580	2,000	1,933.33
1993-10-07	580	580	580	580	1,000	1,933.33
1993-10-06	565	565	565	565	1,000	1,883.33
1993-10-05	580	585	580	585	3,000	1,950
1993-10-01	550	565	550	565	9,000	1,883.33
1993-09-30	560	560	540	540	7,000	1,800
1993-09-29	565	565	565	565	2,000	1,883.33
1993-09-28	565	565	555	565	5,000	1,883.33
1993-09-27	575	575	575	575	1,000	1,916.67
1993-09-24	593	593	585	585	6,000	1,950
1993-09-22	600	600	600	600	3,000	2,000
1993-09-21	610	610	600	600	3,000	2,000
1993-09-20	610	610	610	610	3,000	2,033.33
1993-09-17	610	610	610	610	1,000	2,033.33
1993-09-16	611	611	610	610	2,000	2,033.33
1993-09-14	615	615	615	615	2,000	2,050
1993-09-13	615	615	615	615	3,000	2,050
1993-09-10	605	610	604	604	3,000	2,013.33
1993-09-09	601	601	601	601	1,000	2,003.33
1993-09-08	601	601	601	601	1,000	2,003.33
1993-09-07	615	615	615	615	7,000	2,050
1993-09-06	615	615	615	615	4,000	2,050
1993-09-03	630	630	615	615	3,000	2,050
1993-09-02	630	630	630	630	4,000	2,100
1993-09-01	630	650	630	650	6,000	2,166.67
1993-08-27	593	593	593	593	3,000	1,976.67
1993-08-26	591	591	591	591	1,000	1,970
1993-08-25	590	590	590	590	8,000	1,966.67
1993-08-20	670	670	670	670	1,000	2,233.33
1993-08-19	670	670	670	670	2,000	2,233.33
1993-08-17	681	689	681	689	2,000	2,296.67
1993-08-16	690	690	690	690	1,000	2,300
1993-08-13	698	699	698	699	2,000	2,330
1993-08-12	701	701	701	701	1,000	2,336.67
1993-08-11	615	615	615	615	9,000	2,050
1993-08-09	613	613	613	613	3,000	2,043.33
1993-08-06	612	612	609	612	6,000	2,040
1993-08-05	614	614	614	614	5,000	2,046.67
1993-08-04	614	614	614	614	3,000	2,046.67
1993-08-03	613	613	613	613	1,000	2,043.33
1993-08-02	611	611	611	611	2,000	2,036.67
1993-07-30	611	611	611	611	1,000	2,036.67
1993-07-29	600	600	600	600	3,000	2,000
1993-07-28	607	607	600	600	6,000	2,000
1993-07-26	650	650	640	640	3,000	2,133.33
1993-07-23	650	650	650	650	3,000	2,166.67
1993-07-21	649	650	649	650	6,000	2,166.67
1993-07-20	656	660	655	660	9,000	2,200
1993-07-16	681	681	655	655	7,000	2,183.33
1993-07-15	680	680	680	680	1,000	2,266.67
1993-07-14	645	665	645	665	9,000	2,216.67
1993-07-13	680	680	640	640	7,000	2,133.33
1993-07-09	700	700	700	700	1,000	2,333.33
1993-07-08	730	730	700	700	3,000	2,333.33
1993-07-07	720	720	720	720	1,000	2,400
1993-07-06	740	740	740	740	1,000	2,466.67
1993-06-30	740	740	740	740	3,000	2,466.67
1993-06-29	730	730	730	730	1,000	2,433.33
1993-06-28	730	730	730	730	1,000	2,433.33
1993-06-25	740	740	740	740	3,000	2,466.67
1993-06-24	750	750	740	740	2,000	2,466.67
1993-06-15	820	820	820	820	2,000	2,733.33
1993-06-14	835	835	820	820	5,000	2,733.33
1993-06-10	831	831	831	831	11,000	2,770
1993-06-08	850	850	821	821	2,000	2,736.67
1993-06-04	880	880	880	880	3,000	2,933.33
1993-05-27	890	890	890	890	3,000	2,966.67
1993-05-26	899	899	890	890	3,000	2,966.67
1993-05-25	920	930	920	930	3,000	3,100
1993-05-24	917	917	917	917	5,000	3,056.67
1993-05-21	886	886	886	886	4,000	2,953.33
1993-05-20	886	886	886	886	2,000	2,953.33
1993-05-19	900	900	899	899	2,000	2,996.67
1993-05-18	930	930	911	911	12,000	3,036.67
1993-05-17	900	920	900	910	11,000	3,033.33
1993-05-14	860	870	860	870	10,000	2,900
1993-05-13	854	855	835	850	23,000	2,833.33
1993-05-12	870	870	850	855	9,000	2,850
1993-05-10	850	850	850	850	5,000	2,833.33
1993-05-06	850	850	850	850	1,000	2,833.33
1993-04-23	890	890	880	880	7,000	2,933.33
1993-04-20	900	900	900	900	2,000	3,000
1993-04-15	949	949	949	949	2,000	3,163.33
1993-04-14	950	950	950	950	6,000	3,166.67
1993-04-13	940	949	930	949	10,000	3,163.33
1993-04-12	981	981	940	940	24,000	3,133.33
1993-04-09	881	955	881	953	33,000	3,176.67
1993-04-08	842	860	842	860	9,000	2,866.67
1993-04-07	850	850	840	840	5,000	2,800
1993-04-06	875	875	855	855	2,000	2,850
1993-04-02	950	960	915	915	17,000	3,050
1993-04-01	879	950	870	950	25,000	3,166.67
1993-03-31	850	920	840	906	32,000	3,020
1993-03-30	840	850	840	840	20,000	2,800
1993-03-29	820	841	820	840	12,000	2,800
1993-03-26	800	820	800	810	11,000	2,700
1993-03-25	750	751	750	751	6,000	2,503.33
1993-03-24	730	730	730	730	5,000	2,433.33
1993-03-22	730	730	726	730	16,000	2,433.33
1993-03-18	729	729	729	729	1,000	2,430
1993-03-17	740	740	730	730	3,000	2,433.33
1993-03-16	741	741	741	741	1,000	2,470
1993-03-15	730	740	730	740	3,000	2,466.67
1993-03-12	751	751	750	750	4,000	2,500
1993-03-11	751	751	751	751	1,000	2,503.33
1993-03-10	750	750	750	750	1,000	2,500
1993-03-09	811	812	760	760	5,000	2,533.33
1993-03-08	790	790	790	790	1,000	2,633.33
1993-03-05	800	840	780	820	14,000	2,733.33
1993-03-04	840	840	801	802	7,000	2,673.33
1993-03-03	871	915	849	849	77,000	2,830
1993-03-02	771	855	770	855	41,000	2,850
1993-03-01	655	720	655	720	12,000	2,400
1993-02-26	655	655	655	655	5,000	2,183.33
1993-02-25	651	651	651	651	1,000	2,170
1993-02-23	607	607	607	607	1,000	2,023.33
1993-02-19	607	607	607	607	3,000	2,023.33
1993-02-18	607	607	607	607	1,000	2,023.33
1993-02-09	620	620	620	620	2,000	2,066.67
1993-02-03	650	650	650	650	1,000	2,166.67
1993-01-29	660	660	660	660	2,000	2,200
1993-01-25	650	660	650	660	4,000	2,200
1993-01-14	664	664	664	664	1,000	2,213.33
1993-01-12	600	605	600	605	2,000	2,016.67
1993-01-11	605	605	604	604	2,000	2,013.33
1993-01-07	605	605	605	605	2,000	2,016.67
1993-01-06	605	605	605	605	1,000	2,016.67

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