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 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,100 | 1,150 | 1,080 | 1,150 | 5,000 | 3,833.33 |
| 1994-12-28 | 1,150 | 1,160 | 1,120 | 1,130 | 11,000 | 3,766.67 |
| 1994-12-27 | 1,000 | 1,130 | 1,000 | 1,130 | 14,000 | 3,766.67 |
| 1994-12-26 | 1,100 | 1,100 | 1,040 | 1,060 | 11,000 | 3,533.33 |
| 1994-12-22 | 1,180 | 1,180 | 1,100 | 1,110 | 15,000 | 3,700 |
| 1994-12-21 | 1,250 | 1,250 | 1,180 | 1,180 | 11,000 | 3,933.33 |
| 1994-12-20 | 1,320 | 1,330 | 1,210 | 1,260 | 14,000 | 4,200 |
| 1994-12-19 | 1,270 | 1,340 | 1,270 | 1,300 | 33,000 | 4,333.33 |
| 1994-12-16 | 1,310 | 1,370 | 1,280 | 1,280 | 62,000 | 4,266.67 |
| 1994-12-15 | 1,300 | 1,450 | 1,300 | 1,320 | 305,000 | 4,400 |
| 1994-12-14 | 1,150 | 1,300 | 1,140 | 1,300 | 30,000 | 4,333.33 |
| 1994-12-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,933.33 |
| 1994-12-12 | 1,210 | 1,220 | 1,140 | 1,200 | 16,000 | 4,000 |
| 1994-12-09 | 1,290 | 1,390 | 1,180 | 1,230 | 183,000 | 4,100 |
| 1994-12-08 | 1,200 | 1,300 | 1,150 | 1,280 | 86,000 | 4,266.67 |
| 1994-12-07 | 1,200 | 1,250 | 1,140 | 1,220 | 177,000 | 4,066.67 |
| 1994-12-06 | 1,150 | 1,180 | 1,080 | 1,180 | 129,000 | 3,933.33 |
| 1994-12-05 | 1,010 | 1,080 | 990 | 1,080 | 57,000 | 3,600 |
| 1994-12-02 | 920 | 980 | 920 | 980 | 22,000 | 3,266.67 |
| 1994-12-01 | 910 | 910 | 880 | 880 | 5,000 | 2,933.33 |
| 1994-11-30 | 880 | 910 | 880 | 910 | 5,000 | 3,033.33 |
| 1994-11-29 | 860 | 890 | 860 | 880 | 9,000 | 2,933.33 |
| 1994-11-28 | 869 | 869 | 851 | 860 | 6,000 | 2,866.67 |
| 1994-11-25 | 870 | 870 | 870 | 870 | 2,000 | 2,900 |
| 1994-11-24 | 870 | 870 | 870 | 870 | 1,000 | 2,900 |
| 1994-11-22 | 890 | 890 | 880 | 880 | 5,000 | 2,933.33 |
| 1994-11-21 | 901 | 901 | 901 | 901 | 4,000 | 3,003.33 |
| 1994-11-18 | 910 | 910 | 900 | 901 | 8,000 | 3,003.33 |
| 1994-11-17 | 929 | 929 | 901 | 901 | 8,000 | 3,003.33 |
| 1994-11-16 | 931 | 935 | 930 | 930 | 3,000 | 3,100 |
| 1994-11-15 | 870 | 925 | 870 | 910 | 7,000 | 3,033.33 |
| 1994-11-14 | 880 | 880 | 861 | 861 | 11,000 | 2,870 |
| 1994-11-11 | 900 | 900 | 891 | 898 | 9,000 | 2,993.33 |
| 1994-11-10 | 881 | 900 | 881 | 896 | 4,000 | 2,986.67 |
| 1994-11-09 | 921 | 921 | 901 | 901 | 9,000 | 3,003.33 |
| 1994-11-08 | 930 | 930 | 905 | 930 | 5,000 | 3,100 |
| 1994-11-04 | 950 | 950 | 950 | 950 | 1,000 | 3,166.67 |
| 1994-11-02 | 971 | 971 | 941 | 941 | 7,000 | 3,136.67 |
| 1994-11-01 | 980 | 980 | 980 | 980 | 1,000 | 3,266.67 |
| 1994-10-31 | 940 | 960 | 940 | 960 | 8,000 | 3,200 |
| 1994-10-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 3,400 |
| 1994-10-27 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 3,433.33 |
| 1994-10-26 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 | 3,433.33 |
| 1994-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 3,333.33 |
| 1994-10-24 | 1,000 | 1,000 | 980 | 980 | 7,000 | 3,266.67 |
| 1994-10-21 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 | 3,333.33 |
| 1994-10-20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 3,366.67 |
| 1994-10-19 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 | 3,333.33 |
| 1994-10-18 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 | 3,400 |
| 1994-10-17 | 1,090 | 1,100 | 1,050 | 1,050 | 15,000 | 3,500 |
| 1994-10-14 | 1,000 | 1,090 | 1,000 | 1,090 | 30,000 | 3,633.33 |
| 1994-10-13 | 980 | 990 | 950 | 990 | 8,000 | 3,300 |
| 1994-10-12 | 951 | 971 | 951 | 971 | 2,000 | 3,236.67 |
| 1994-10-11 | 950 | 950 | 950 | 950 | 1,000 | 3,166.67 |
| 1994-10-07 | 970 | 970 | 950 | 950 | 6,000 | 3,166.67 |
| 1994-10-06 | 971 | 980 | 970 | 970 | 3,000 | 3,233.33 |
| 1994-10-05 | 932 | 950 | 930 | 950 | 9,000 | 3,166.67 |
| 1994-10-04 | 931 | 931 | 930 | 930 | 2,000 | 3,100 |
| 1994-09-28 | 950 | 950 | 950 | 950 | 1,000 | 3,166.67 |
| 1994-09-22 | 998 | 998 | 998 | 998 | 2,000 | 3,326.67 |
| 1994-09-21 | 951 | 951 | 950 | 950 | 2,000 | 3,166.67 |
| 1994-09-20 | 955 | 955 | 950 | 950 | 2,000 | 3,166.67 |
| 1994-09-16 | 950 | 950 | 950 | 950 | 1,000 | 3,166.67 |
| 1994-09-14 | 951 | 951 | 950 | 950 | 3,000 | 3,166.67 |
| 1994-09-13 | 970 | 970 | 951 | 951 | 3,000 | 3,170 |
| 1994-09-09 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1994-09-08 | 970 | 970 | 970 | 970 | 1,000 | 3,233.33 |
| 1994-09-07 | 989 | 990 | 970 | 970 | 5,000 | 3,233.33 |
| 1994-09-06 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 3,500 |
| 1994-09-05 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 3,666.67 |
| 1994-09-02 | 1,110 | 1,110 | 1,050 | 1,100 | 7,000 | 3,666.67 |
| 1994-09-01 | 1,090 | 1,190 | 1,070 | 1,120 | 64,000 | 3,733.33 |
| 1994-08-31 | 970 | 1,060 | 970 | 1,060 | 12,000 | 3,533.33 |
| 1994-08-30 | 950 | 960 | 950 | 960 | 7,000 | 3,200 |
| 1994-08-25 | 950 | 950 | 950 | 950 | 4,000 | 3,166.67 |
| 1994-08-24 | 950 | 950 | 950 | 950 | 2,000 | 3,166.67 |
| 1994-08-23 | 950 | 999 | 950 | 999 | 9,000 | 3,330 |
| 1994-08-22 | 999 | 999 | 999 | 999 | 1,000 | 3,330 |
| 1994-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 3,333.33 |
| 1994-08-17 | 980 | 1,000 | 980 | 1,000 | 9,000 | 3,333.33 |
| 1994-08-15 | 950 | 950 | 950 | 950 | 3,000 | 3,166.67 |
| 1994-08-11 | 921 | 950 | 921 | 922 | 4,000 | 3,073.33 |
| 1994-08-10 | 920 | 920 | 920 | 920 | 2,000 | 3,066.67 |
| 1994-08-09 | 980 | 980 | 950 | 950 | 6,000 | 3,166.67 |
| 1994-08-08 | 980 | 980 | 980 | 980 | 1,000 | 3,266.67 |
| 1994-08-04 | 1,000 | 1,000 | 950 | 980 | 11,000 | 3,266.67 |
| 1994-08-03 | 1,040 | 1,050 | 1,000 | 1,000 | 5,000 | 3,333.33 |
| 1994-08-02 | 985 | 1,010 | 985 | 1,000 | 9,000 | 3,333.33 |
| 1994-07-29 | 1,030 | 1,030 | 1,010 | 1,030 | 3,000 | 3,433.33 |
| 1994-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1994-07-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1994-07-26 | 1,050 | 1,050 | 1,020 | 1,050 | 4,000 | 3,500 |
| 1994-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 3,633.33 |
| 1994-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1994-07-20 | 1,050 | 1,100 | 1,050 | 1,100 | 13,000 | 3,666.67 |
| 1994-07-19 | 1,100 | 1,100 | 1,050 | 1,050 | 16,000 | 3,500 |
| 1994-07-18 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 3,733.33 |
| 1994-07-15 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 | 3,733.33 |
| 1994-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 3,666.67 |
| 1994-07-13 | 1,060 | 1,100 | 1,060 | 1,090 | 12,000 | 3,633.33 |
| 1994-07-12 | 1,100 | 1,100 | 1,060 | 1,060 | 10,000 | 3,533.33 |
| 1994-07-08 | 1,160 | 1,190 | 1,130 | 1,160 | 53,000 | 3,866.67 |
| 1994-07-07 | 1,050 | 1,170 | 1,050 | 1,160 | 15,000 | 3,866.67 |
| 1994-07-06 | 1,100 | 1,100 | 1,050 | 1,050 | 16,000 | 3,500 |
| 1994-07-05 | 1,190 | 1,190 | 1,100 | 1,120 | 50,000 | 3,733.33 |
| 1994-07-04 | 1,210 | 1,220 | 1,150 | 1,180 | 74,000 | 3,933.33 |
| 1994-07-01 | 1,130 | 1,240 | 1,100 | 1,230 | 245,000 | 4,100 |
| 1994-06-30 | 1,010 | 1,050 | 1,000 | 1,050 | 127,000 | 3,500 |
| 1994-06-29 | 940 | 1,020 | 930 | 1,020 | 159,000 | 3,400 |
| 1994-06-28 | 820 | 920 | 820 | 920 | 53,000 | 3,066.67 |
| 1994-06-27 | 810 | 820 | 810 | 820 | 2,000 | 2,733.33 |
| 1994-06-24 | 829 | 830 | 802 | 830 | 17,000 | 2,766.67 |
| 1994-06-23 | 800 | 830 | 800 | 830 | 6,000 | 2,766.67 |
| 1994-06-22 | 780 | 788 | 780 | 780 | 3,000 | 2,600 |
| 1994-06-21 | 810 | 810 | 800 | 800 | 9,000 | 2,666.67 |
| 1994-06-20 | 820 | 845 | 810 | 835 | 29,000 | 2,783.33 |
| 1994-06-17 | 756 | 810 | 756 | 810 | 20,000 | 2,700 |
| 1994-06-16 | 760 | 760 | 760 | 760 | 1,000 | 2,533.33 |
| 1994-06-15 | 755 | 755 | 755 | 755 | 1,000 | 2,516.67 |
| 1994-06-13 | 755 | 760 | 755 | 760 | 2,000 | 2,533.33 |
| 1994-06-10 | 750 | 750 | 750 | 750 | 7,000 | 2,500 |
| 1994-06-07 | 724 | 724 | 724 | 724 | 1,000 | 2,413.33 |
| 1994-06-06 | 724 | 724 | 724 | 724 | 2,000 | 2,413.33 |
| 1994-06-03 | 725 | 725 | 724 | 724 | 3,000 | 2,413.33 |
| 1994-05-31 | 723 | 750 | 723 | 750 | 3,000 | 2,500 |
| 1994-05-27 | 719 | 719 | 702 | 702 | 3,000 | 2,340 |
| 1994-05-26 | 750 | 750 | 720 | 720 | 2,000 | 2,400 |
| 1994-05-25 | 750 | 750 | 750 | 750 | 3,000 | 2,500 |
| 1994-05-23 | 721 | 721 | 721 | 721 | 1,000 | 2,403.33 |
| 1994-05-20 | 740 | 740 | 721 | 721 | 4,000 | 2,403.33 |
| 1994-05-19 | 722 | 722 | 722 | 722 | 1,000 | 2,406.67 |
| 1994-05-17 | 722 | 750 | 722 | 750 | 2,000 | 2,500 |
| 1994-05-16 | 721 | 723 | 721 | 722 | 3,000 | 2,406.67 |
| 1994-05-12 | 720 | 720 | 710 | 710 | 2,000 | 2,366.67 |
| 1994-05-11 | 701 | 720 | 701 | 710 | 3,000 | 2,366.67 |
| 1994-05-10 | 691 | 700 | 691 | 700 | 2,000 | 2,333.33 |
| 1994-05-09 | 680 | 680 | 680 | 680 | 3,000 | 2,266.67 |
| 1994-05-02 | 759 | 759 | 740 | 740 | 2,000 | 2,466.67 |
| 1994-04-28 | 749 | 749 | 749 | 749 | 1,000 | 2,496.67 |
| 1994-04-27 | 750 | 750 | 749 | 749 | 2,000 | 2,496.67 |
| 1994-04-26 | 769 | 769 | 729 | 729 | 7,000 | 2,430 |
| 1994-04-25 | 770 | 770 | 770 | 770 | 4,000 | 2,566.67 |
| 1994-04-21 | 770 | 770 | 770 | 770 | 1,000 | 2,566.67 |
| 1994-04-20 | 740 | 770 | 740 | 770 | 5,000 | 2,566.67 |
| 1994-04-19 | 740 | 750 | 740 | 750 | 3,000 | 2,500 |
| 1994-04-18 | 760 | 760 | 750 | 750 | 3,000 | 2,500 |
| 1994-04-15 | 750 | 760 | 750 | 760 | 5,000 | 2,533.33 |
| 1994-04-14 | 760 | 760 | 760 | 760 | 1,000 | 2,533.33 |
| 1994-04-13 | 775 | 780 | 765 | 765 | 6,000 | 2,550 |
| 1994-04-12 | 775 | 775 | 765 | 765 | 2,000 | 2,550 |
| 1994-04-11 | 755 | 755 | 755 | 755 | 1,000 | 2,516.67 |
| 1994-04-07 | 799 | 799 | 798 | 798 | 3,000 | 2,660 |
| 1994-04-06 | 740 | 839 | 740 | 800 | 44,000 | 2,666.67 |
| 1994-04-05 | 710 | 739 | 710 | 739 | 7,000 | 2,463.33 |
| 1994-04-04 | 738 | 738 | 710 | 710 | 5,000 | 2,366.67 |
| 1994-04-01 | 738 | 738 | 738 | 738 | 6,000 | 2,460 |
| 1994-03-30 | 739 | 739 | 739 | 739 | 3,000 | 2,463.33 |
| 1994-03-25 | 735 | 750 | 730 | 750 | 7,000 | 2,500 |
| 1994-03-23 | 750 | 750 | 750 | 750 | 2,000 | 2,500 |
| 1994-03-18 | 770 | 770 | 750 | 750 | 5,000 | 2,500 |
| 1994-03-17 | 770 | 777 | 770 | 777 | 2,000 | 2,590 |
| 1994-03-16 | 777 | 777 | 770 | 770 | 2,000 | 2,566.67 |
| 1994-03-15 | 800 | 800 | 780 | 780 | 4,000 | 2,600 |
| 1994-03-14 | 869 | 869 | 800 | 800 | 8,000 | 2,666.67 |
| 1994-03-11 | 818 | 870 | 818 | 870 | 44,000 | 2,900 |
| 1994-03-10 | 760 | 799 | 760 | 798 | 14,000 | 2,660 |
| 1994-03-09 | 750 | 750 | 749 | 750 | 11,000 | 2,500 |
| 1994-03-08 | 720 | 751 | 720 | 751 | 5,000 | 2,503.33 |
| 1994-03-07 | 721 | 721 | 701 | 720 | 6,000 | 2,400 |
| 1994-03-04 | 721 | 722 | 720 | 720 | 4,000 | 2,400 |
| 1994-03-03 | 701 | 720 | 701 | 720 | 2,000 | 2,400 |
| 1994-03-02 | 739 | 740 | 710 | 710 | 6,000 | 2,366.67 |
| 1994-03-01 | 770 | 770 | 740 | 740 | 18,000 | 2,466.67 |
| 1994-02-28 | 701 | 770 | 701 | 770 | 20,000 | 2,566.67 |
| 1994-02-25 | 699 | 699 | 699 | 699 | 7,000 | 2,330 |
| 1994-02-24 | 695 | 699 | 695 | 699 | 2,000 | 2,330 |
| 1994-02-23 | 650 | 651 | 640 | 650 | 11,000 | 2,166.67 |
| 1994-02-22 | 650 | 650 | 650 | 650 | 1,000 | 2,166.67 |
| 1994-02-21 | 674 | 674 | 650 | 656 | 7,000 | 2,186.67 |
| 1994-02-18 | 674 | 674 | 674 | 674 | 1,000 | 2,246.67 |
| 1994-02-16 | 680 | 680 | 680 | 680 | 1,000 | 2,266.67 |
| 1994-02-15 | 699 | 699 | 699 | 699 | 2,000 | 2,330 |
| 1994-02-10 | 749 | 749 | 749 | 749 | 2,000 | 2,496.67 |
| 1994-02-09 | 760 | 770 | 750 | 750 | 10,000 | 2,500 |
| 1994-02-08 | 780 | 780 | 750 | 750 | 9,000 | 2,500 |
| 1994-02-07 | 700 | 780 | 700 | 770 | 21,000 | 2,566.67 |
| 1994-02-04 | 672 | 690 | 672 | 690 | 7,000 | 2,300 |
| 1994-02-03 | 668 | 670 | 667 | 670 | 13,000 | 2,233.33 |
| 1994-02-02 | 668 | 668 | 664 | 667 | 6,000 | 2,223.33 |
| 1994-02-01 | 670 | 670 | 664 | 670 | 10,000 | 2,233.33 |
| 1994-01-31 | 600 | 651 | 600 | 651 | 5,000 | 2,170 |
| 1994-01-28 | 572 | 572 | 572 | 572 | 1,000 | 1,906.67 |
| 1994-01-27 | 565 | 570 | 565 | 570 | 2,000 | 1,900 |
| 1994-01-25 | 559 | 563 | 559 | 563 | 8,000 | 1,876.67 |
| 1994-01-24 | 564 | 565 | 564 | 565 | 2,000 | 1,883.33 |
| 1994-01-21 | 567 | 600 | 567 | 600 | 4,000 | 2,000 |
| 1994-01-20 | 550 | 556 | 550 | 556 | 3,000 | 1,853.33 |
| 1994-01-19 | 540 | 540 | 535 | 538 | 3,000 | 1,793.33 |
| 1994-01-18 | 511 | 511 | 511 | 511 | 3,000 | 1,703.33 |
| 1994-01-17 | 506 | 510 | 505 | 505 | 3,000 | 1,683.33 |
| 1994-01-14 | 490 | 494 | 490 | 490 | 9,000 | 1,633.33 |
| 1994-01-13 | 490 | 490 | 490 | 490 | 4,000 | 1,633.33 |
| 1994-01-12 | 490 | 490 | 485 | 485 | 3,000 | 1,616.67 |
| 1994-01-11 | 490 | 490 | 490 | 490 | 5,000 | 1,633.33 |
| 1994-01-10 | 480 | 480 | 480 | 480 | 5,000 | 1,600 |
| 1994-01-07 | 480 | 480 | 480 | 480 | 2,000 | 1,600 |
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
