1992 神田通信機(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-291,1001,1501,0801,1505,0003,833.33
1994-12-281,1501,1601,1201,13011,0003,766.67
1994-12-271,0001,1301,0001,13014,0003,766.67
1994-12-261,1001,1001,0401,06011,0003,533.33
1994-12-221,1801,1801,1001,11015,0003,700
1994-12-211,2501,2501,1801,18011,0003,933.33
1994-12-201,3201,3301,2101,26014,0004,200
1994-12-191,2701,3401,2701,30033,0004,333.33
1994-12-161,3101,3701,2801,28062,0004,266.67
1994-12-151,3001,4501,3001,320305,0004,400
1994-12-141,1501,3001,1401,30030,0004,333.33
1994-12-131,1801,1801,1801,1801,0003,933.33
1994-12-121,2101,2201,1401,20016,0004,000
1994-12-091,2901,3901,1801,230183,0004,100
1994-12-081,2001,3001,1501,28086,0004,266.67
1994-12-071,2001,2501,1401,220177,0004,066.67
1994-12-061,1501,1801,0801,180129,0003,933.33
1994-12-051,0101,0809901,08057,0003,600
1994-12-0292098092098022,0003,266.67
1994-12-019109108808805,0002,933.33
1994-11-308809108809105,0003,033.33
1994-11-298608908608809,0002,933.33
1994-11-288698698518606,0002,866.67
1994-11-258708708708702,0002,900
1994-11-248708708708701,0002,900
1994-11-228908908808805,0002,933.33
1994-11-219019019019014,0003,003.33
1994-11-189109109009018,0003,003.33
1994-11-179299299019018,0003,003.33
1994-11-169319359309303,0003,100
1994-11-158709258709107,0003,033.33
1994-11-1488088086186111,0002,870
1994-11-119009008918989,0002,993.33
1994-11-108819008818964,0002,986.67
1994-11-099219219019019,0003,003.33
1994-11-089309309059305,0003,100
1994-11-049509509509501,0003,166.67
1994-11-029719719419417,0003,136.67
1994-11-019809809809801,0003,266.67
1994-10-319409609409608,0003,200
1994-10-281,0201,0201,0201,0201,0003,400
1994-10-271,0501,0501,0301,0307,0003,433.33
1994-10-261,0001,0301,0001,0306,0003,433.33
1994-10-251,0001,0001,0001,0005,0003,333.33
1994-10-241,0001,0009809807,0003,266.67
1994-10-211,0101,0201,0001,0008,0003,333.33
1994-10-201,0101,0101,0101,0103,0003,366.67
1994-10-191,0401,0401,0001,00010,0003,333.33
1994-10-181,0601,0601,0201,0206,0003,400
1994-10-171,0901,1001,0501,05015,0003,500
1994-10-141,0001,0901,0001,09030,0003,633.33
1994-10-139809909509908,0003,300
1994-10-129519719519712,0003,236.67
1994-10-119509509509501,0003,166.67
1994-10-079709709509506,0003,166.67
1994-10-069719809709703,0003,233.33
1994-10-059329509309509,0003,166.67
1994-10-049319319309302,0003,100
1994-09-289509509509501,0003,166.67
1994-09-229989989989982,0003,326.67
1994-09-219519519509502,0003,166.67
1994-09-209559559509502,0003,166.67
1994-09-169509509509501,0003,166.67
1994-09-149519519509503,0003,166.67
1994-09-139709709519513,0003,170
1994-09-091,0201,0201,0001,0003,0003,333.33
1994-09-089709709709701,0003,233.33
1994-09-079899909709705,0003,233.33
1994-09-061,1001,1001,0501,0503,0003,500
1994-09-051,1101,1101,1001,10011,0003,666.67
1994-09-021,1101,1101,0501,1007,0003,666.67
1994-09-011,0901,1901,0701,12064,0003,733.33
1994-08-319701,0609701,06012,0003,533.33
1994-08-309509609509607,0003,200
1994-08-259509509509504,0003,166.67
1994-08-249509509509502,0003,166.67
1994-08-239509999509999,0003,330
1994-08-229999999999991,0003,330
1994-08-191,0001,0001,0001,0007,0003,333.33
1994-08-179801,0009801,0009,0003,333.33
1994-08-159509509509503,0003,166.67
1994-08-119219509219224,0003,073.33
1994-08-109209209209202,0003,066.67
1994-08-099809809509506,0003,166.67
1994-08-089809809809801,0003,266.67
1994-08-041,0001,00095098011,0003,266.67
1994-08-031,0401,0501,0001,0005,0003,333.33
1994-08-029851,0109851,0009,0003,333.33
1994-07-291,0301,0301,0101,0303,0003,433.33
1994-07-281,0301,0301,0301,0301,0003,433.33
1994-07-271,0501,0501,0501,0501,0003,500
1994-07-261,0501,0501,0201,0504,0003,500
1994-07-251,0901,0901,0901,0903,0003,633.33
1994-07-221,0501,0501,0501,0501,0003,500
1994-07-201,0501,1001,0501,10013,0003,666.67
1994-07-191,1001,1001,0501,05016,0003,500
1994-07-181,1401,1401,1201,1207,0003,733.33
1994-07-151,1001,1201,1001,1209,0003,733.33
1994-07-141,1001,1001,1001,1006,0003,666.67
1994-07-131,0601,1001,0601,09012,0003,633.33
1994-07-121,1001,1001,0601,06010,0003,533.33
1994-07-081,1601,1901,1301,16053,0003,866.67
1994-07-071,0501,1701,0501,16015,0003,866.67
1994-07-061,1001,1001,0501,05016,0003,500
1994-07-051,1901,1901,1001,12050,0003,733.33
1994-07-041,2101,2201,1501,18074,0003,933.33
1994-07-011,1301,2401,1001,230245,0004,100
1994-06-301,0101,0501,0001,050127,0003,500
1994-06-299401,0209301,020159,0003,400
1994-06-2882092082092053,0003,066.67
1994-06-278108208108202,0002,733.33
1994-06-2482983080283017,0002,766.67
1994-06-238008308008306,0002,766.67
1994-06-227807887807803,0002,600
1994-06-218108108008009,0002,666.67
1994-06-2082084581083529,0002,783.33
1994-06-1775681075681020,0002,700
1994-06-167607607607601,0002,533.33
1994-06-157557557557551,0002,516.67
1994-06-137557607557602,0002,533.33
1994-06-107507507507507,0002,500
1994-06-077247247247241,0002,413.33
1994-06-067247247247242,0002,413.33
1994-06-037257257247243,0002,413.33
1994-05-317237507237503,0002,500
1994-05-277197197027023,0002,340
1994-05-267507507207202,0002,400
1994-05-257507507507503,0002,500
1994-05-237217217217211,0002,403.33
1994-05-207407407217214,0002,403.33
1994-05-197227227227221,0002,406.67
1994-05-177227507227502,0002,500
1994-05-167217237217223,0002,406.67
1994-05-127207207107102,0002,366.67
1994-05-117017207017103,0002,366.67
1994-05-106917006917002,0002,333.33
1994-05-096806806806803,0002,266.67
1994-05-027597597407402,0002,466.67
1994-04-287497497497491,0002,496.67
1994-04-277507507497492,0002,496.67
1994-04-267697697297297,0002,430
1994-04-257707707707704,0002,566.67
1994-04-217707707707701,0002,566.67
1994-04-207407707407705,0002,566.67
1994-04-197407507407503,0002,500
1994-04-187607607507503,0002,500
1994-04-157507607507605,0002,533.33
1994-04-147607607607601,0002,533.33
1994-04-137757807657656,0002,550
1994-04-127757757657652,0002,550
1994-04-117557557557551,0002,516.67
1994-04-077997997987983,0002,660
1994-04-0674083974080044,0002,666.67
1994-04-057107397107397,0002,463.33
1994-04-047387387107105,0002,366.67
1994-04-017387387387386,0002,460
1994-03-307397397397393,0002,463.33
1994-03-257357507307507,0002,500
1994-03-237507507507502,0002,500
1994-03-187707707507505,0002,500
1994-03-177707777707772,0002,590
1994-03-167777777707702,0002,566.67
1994-03-158008007807804,0002,600
1994-03-148698698008008,0002,666.67
1994-03-1181887081887044,0002,900
1994-03-1076079976079814,0002,660
1994-03-0975075074975011,0002,500
1994-03-087207517207515,0002,503.33
1994-03-077217217017206,0002,400
1994-03-047217227207204,0002,400
1994-03-037017207017202,0002,400
1994-03-027397407107106,0002,366.67
1994-03-0177077074074018,0002,466.67
1994-02-2870177070177020,0002,566.67
1994-02-256996996996997,0002,330
1994-02-246956996956992,0002,330
1994-02-2365065164065011,0002,166.67
1994-02-226506506506501,0002,166.67
1994-02-216746746506567,0002,186.67
1994-02-186746746746741,0002,246.67
1994-02-166806806806801,0002,266.67
1994-02-156996996996992,0002,330
1994-02-107497497497492,0002,496.67
1994-02-0976077075075010,0002,500
1994-02-087807807507509,0002,500
1994-02-0770078070077021,0002,566.67
1994-02-046726906726907,0002,300
1994-02-0366867066767013,0002,233.33
1994-02-026686686646676,0002,223.33
1994-02-0167067066467010,0002,233.33
1994-01-316006516006515,0002,170
1994-01-285725725725721,0001,906.67
1994-01-275655705655702,0001,900
1994-01-255595635595638,0001,876.67
1994-01-245645655645652,0001,883.33
1994-01-215676005676004,0002,000
1994-01-205505565505563,0001,853.33
1994-01-195405405355383,0001,793.33
1994-01-185115115115113,0001,703.33
1994-01-175065105055053,0001,683.33
1994-01-144904944904909,0001,633.33
1994-01-134904904904904,0001,633.33
1994-01-124904904854853,0001,616.67
1994-01-114904904904905,0001,633.33
1994-01-104804804804805,0001,600
1994-01-074804804804802,0001,600

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