1992 神田通信機(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-28	589	589	589	589	1,000	1,963.33
1995-12-27	589	589	589	589	1,000	1,963.33
1995-12-26	590	590	590	590	2,000	1,966.67
1995-12-25	601	601	600	600	5,000	2,000
1995-12-22	590	600	590	600	2,000	2,000
1995-12-21	590	590	590	590	2,000	1,966.67
1995-12-20	620	620	600	600	3,000	2,000
1995-12-19	620	620	620	620	4,000	2,066.67
1995-12-18	630	630	620	620	20,000	2,066.67
1995-12-15	620	630	620	630	8,000	2,100
1995-12-14	630	630	630	630	6,000	2,100
1995-12-13	627	630	627	630	9,000	2,100
1995-12-12	620	623	620	623	3,000	2,076.67
1995-12-11	629	629	615	615	3,000	2,050
1995-12-08	630	630	610	611	30,000	2,036.67
1995-12-07	601	610	601	610	2,000	2,033.33
1995-12-06	600	600	600	600	4,000	2,000
1995-12-05	600	600	580	580	4,000	1,933.33
1995-12-04	551	560	551	560	6,000	1,866.67
1995-12-01	520	520	510	520	3,000	1,733.33
1995-11-30	520	520	510	510	6,000	1,700
1995-11-29	521	521	520	520	6,000	1,733.33
1995-11-27	530	530	520	520	4,000	1,733.33
1995-11-24	531	531	531	531	1,000	1,770
1995-11-22	530	530	530	530	1,000	1,766.67
1995-11-21	531	531	531	531	2,000	1,770
1995-11-20	519	531	519	531	7,000	1,770
1995-11-17	521	521	521	521	1,000	1,736.67
1995-11-16	551	551	550	550	4,000	1,833.33
1995-11-15	558	560	558	560	3,000	1,866.67
1995-11-13	580	580	580	580	2,000	1,933.33
1995-11-10	580	580	580	580	3,000	1,933.33
1995-11-09	579	580	579	580	5,000	1,933.33
1995-11-08	580	580	580	580	1,000	1,933.33
1995-11-07	590	590	580	580	4,000	1,933.33
1995-11-01	600	600	590	590	5,000	1,966.67
1995-10-31	590	590	580	590	5,000	1,966.67
1995-10-30	599	600	590	590	7,000	1,966.67
1995-10-27	620	620	610	610	3,000	2,033.33
1995-10-26	640	640	621	621	4,000	2,070
1995-10-25	669	669	650	650	5,000	2,166.67
1995-10-24	640	650	640	650	3,000	2,166.67
1995-10-23	635	635	620	620	6,000	2,066.67
1995-10-20	640	640	640	640	1,000	2,133.33
1995-10-17	621	621	621	621	3,000	2,070
1995-10-16	621	621	621	621	1,000	2,070
1995-10-12	630	630	630	630	2,000	2,100
1995-10-11	650	650	630	630	3,000	2,100
1995-10-09	650	650	650	650	2,000	2,166.67
1995-10-06	621	635	621	635	5,000	2,116.67
1995-10-05	622	645	620	620	7,000	2,066.67
1995-10-04	620	620	620	620	1,000	2,066.67
1995-10-03	609	629	609	620	4,000	2,066.67
1995-10-02	630	630	621	621	5,000	2,070
1995-09-29	630	630	620	620	3,000	2,066.67
1995-09-27	620	620	620	620	1,000	2,066.67
1995-09-26	630	630	620	620	3,000	2,066.67
1995-09-25	629	629	629	629	5,000	2,096.67
1995-09-22	640	640	640	640	1,000	2,133.33
1995-09-21	648	648	648	648	1,000	2,160
1995-09-20	659	659	659	659	2,000	2,196.67
1995-09-19	678	678	678	678	2,000	2,260
1995-09-18	659	689	659	689	7,000	2,296.67
1995-09-14	679	680	679	680	3,000	2,266.67
1995-09-13	670	680	670	680	2,000	2,266.67
1995-09-11	680	680	680	680	1,000	2,266.67
1995-09-07	689	689	689	689	1,000	2,296.67
1995-09-06	700	700	700	700	1,000	2,333.33
1995-09-05	689	689	689	689	1,000	2,296.67
1995-09-04	700	700	700	700	1,000	2,333.33
1995-09-01	739	739	739	739	1,000	2,463.33
1995-08-31	730	750	730	739	7,000	2,463.33
1995-08-30	720	750	720	750	6,000	2,500
1995-08-29	719	720	719	720	3,000	2,400
1995-08-25	725	725	725	725	3,000	2,416.67
1995-08-22	730	730	730	730	4,000	2,433.33
1995-08-18	720	730	720	725	7,000	2,416.67
1995-08-17	720	720	720	720	4,000	2,400
1995-08-10	656	656	656	656	1,000	2,186.67
1995-08-09	655	655	655	655	1,000	2,183.33
1995-08-08	655	655	645	655	10,000	2,183.33
1995-08-07	650	660	650	660	4,000	2,200
1995-08-04	660	660	660	660	7,000	2,200
1995-08-03	660	680	660	680	8,000	2,266.67
1995-08-01	660	660	660	660	1,000	2,200
1995-07-31	680	680	660	660	3,000	2,200
1995-07-28	652	652	652	652	1,000	2,173.33
1995-07-27	670	680	670	680	8,000	2,266.67
1995-07-25	690	700	680	680	7,000	2,266.67
1995-07-21	684	693	684	693	7,000	2,310
1995-07-20	695	695	694	694	4,000	2,313.33
1995-07-19	696	696	695	695	4,000	2,316.67
1995-07-17	693	693	692	692	2,000	2,306.67
1995-07-14	702	702	692	692	5,000	2,306.67
1995-07-13	700	725	700	725	7,000	2,416.67
1995-07-12	690	719	690	719	8,000	2,396.67
1995-07-11	689	690	689	690	5,000	2,300
1995-07-10	690	690	690	690	4,000	2,300
1995-07-07	646	651	646	650	6,000	2,166.67
1995-07-06	645	645	645	645	3,000	2,150
1995-07-05	640	640	640	640	4,000	2,133.33
1995-07-04	640	650	640	650	3,000	2,166.67
1995-07-03	645	645	640	640	3,000	2,133.33
1995-06-30	655	660	655	655	4,000	2,183.33
1995-06-29	652	655	652	655	3,000	2,183.33
1995-06-28	631	631	631	631	1,000	2,103.33
1995-06-27	695	695	680	680	14,000	2,266.67
1995-06-26	689	692	680	692	3,000	2,306.67
1995-06-23	680	680	670	670	4,000	2,233.33
1995-06-22	650	650	645	650	3,000	2,166.67
1995-06-21	651	651	631	631	2,000	2,103.33
1995-06-20	621	641	621	641	3,000	2,136.67
1995-06-19	620	620	620	620	4,000	2,066.67
1995-06-16	621	621	612	612	5,000	2,040
1995-06-15	615	625	601	601	4,000	2,003.33
1995-06-13	720	720	650	650	7,000	2,166.67
1995-06-12	730	730	730	730	5,000	2,433.33
1995-06-09	790	790	760	760	13,000	2,533.33
1995-06-07	790	790	790	790	2,000	2,633.33
1995-06-06	790	794	790	794	7,000	2,646.67
1995-06-02	799	800	799	800	2,000	2,666.67
1995-06-01	800	800	800	800	2,000	2,666.67
1995-05-31	795	800	795	800	2,000	2,666.67
1995-05-30	795	795	795	795	1,000	2,650
1995-05-29	810	810	810	810	1,000	2,700
1995-05-26	855	855	831	831	4,000	2,770
1995-05-25	881	920	861	876	37,000	2,920
1995-05-24	830	871	830	871	7,000	2,903.33
1995-05-23	835	840	820	840	3,000	2,800
1995-05-22	890	890	845	845	10,000	2,816.67
1995-05-19	830	890	830	890	19,000	2,966.67
1995-05-18	800	800	790	790	2,000	2,633.33
1995-05-17	800	800	790	790	6,000	2,633.33
1995-05-16	810	810	790	790	4,000	2,633.33
1995-05-15	800	810	800	810	3,000	2,700
1995-05-12	809	810	800	800	7,000	2,666.67
1995-05-11	810	810	810	810	5,000	2,700
1995-05-10	829	829	829	829	1,000	2,763.33
1995-05-09	831	860	831	850	6,000	2,833.33
1995-05-08	839	839	830	830	3,000	2,766.67
1995-05-02	870	870	850	850	36,000	2,833.33
1995-05-01	823	850	820	820	35,000	2,733.33
1995-04-28	711	809	711	809	18,000	2,696.67
1995-04-27	709	709	709	709	2,000	2,363.33
1995-04-26	720	720	700	710	14,000	2,366.67
1995-04-25	710	720	700	720	9,000	2,400
1995-04-24	672	702	672	700	16,000	2,333.33
1995-04-21	600	620	599	620	13,000	2,066.67
1995-04-20	590	600	580	600	3,000	2,000
1995-04-18	590	590	590	590	4,000	1,966.67
1995-04-17	590	590	590	590	1,000	1,966.67
1995-04-14	610	610	600	600	2,000	2,000
1995-04-13	630	630	619	619	2,000	2,063.33
1995-04-11	620	620	620	620	1,000	2,066.67
1995-04-10	620	630	620	630	2,000	2,100
1995-04-07	649	649	649	649	1,000	2,163.33
1995-04-06	650	650	650	650	1,000	2,166.67
1995-04-05	650	650	650	650	4,000	2,166.67
1995-04-04	650	650	649	650	7,000	2,166.67
1995-03-31	690	690	690	690	4,000	2,300
1995-03-30	688	688	670	670	2,000	2,233.33
1995-03-29	699	700	685	690	5,000	2,300
1995-03-28	649	700	649	700	12,000	2,333.33
1995-03-27	582	622	582	622	10,000	2,073.33
1995-03-24	551	560	551	560	125,000	1,866.67
1995-03-23	580	580	551	551	120,000	1,836.67
1995-03-22	600	600	600	600	3,000	2,000
1995-03-20	601	601	580	600	14,000	2,000
1995-03-17	611	611	611	611	1,000	2,036.67
1995-03-16	702	702	700	700	5,000	2,333.33
1995-03-15	720	720	702	702	2,000	2,340
1995-03-13	775	780	750	750	4,000	2,500
1995-03-10	775	775	775	775	1,000	2,583.33
1995-03-09	800	800	800	800	1,000	2,666.67
1995-03-07	800	800	770	770	9,000	2,566.67
1995-03-06	790	790	790	790	1,000	2,633.33
1995-03-03	825	825	820	820	2,000	2,733.33
1995-03-02	821	821	821	821	1,000	2,736.67
1995-03-01	801	810	801	810	2,000	2,700
1995-02-28	801	801	775	775	6,000	2,583.33
1995-02-27	770	770	770	770	2,000	2,566.67
1995-02-24	870	870	870	870	8,000	2,900
1995-02-23	870	890	860	860	5,000	2,866.67
1995-02-22	880	880	880	880	1,000	2,933.33
1995-02-21	850	850	850	850	1,000	2,833.33
1995-02-17	880	880	850	850	2,000	2,833.33
1995-02-16	880	880	880	880	1,000	2,933.33
1995-02-15	890	890	890	890	5,000	2,966.67
1995-02-10	910	910	890	895	7,000	2,983.33
1995-02-09	900	900	885	890	6,000	2,966.67
1995-02-08	900	900	881	890	6,000	2,966.67
1995-02-07	900	900	900	900	2,000	3,000
1995-02-06	940	940	900	920	5,000	3,066.67
1995-02-03	971	971	950	950	10,000	3,166.67
1995-02-02	920	940	910	940	6,000	3,133.33
1995-02-01	901	901	900	900	3,000	3,000
1995-01-31	921	921	921	921	1,000	3,070
1995-01-30	982	985	951	951	9,000	3,170
1995-01-27	1,030	1,030	982	982	5,000	3,273.33
1995-01-26	1,090	1,090	1,070	1,070	4,000	3,566.67
1995-01-25	1,070	1,070	981	1,070	20,000	3,566.67
1995-01-24	980	1,060	980	1,050	17,000	3,500
1995-01-23	1,020	1,020	1,020	1,020	5,000	3,400
1995-01-20	1,050	1,050	1,020	1,020	2,000	3,400
1995-01-19	1,100	1,100	1,080	1,080	2,000	3,600
1995-01-18	1,140	1,140	1,120	1,120	3,000	3,733.33
1995-01-13	1,140	1,140	1,120	1,130	4,000	3,766.67
1995-01-12	1,160	1,200	1,150	1,160	22,000	3,866.67
1995-01-11	1,190	1,240	1,150	1,150	24,000	3,833.33
1995-01-10	1,200	1,230	1,190	1,190	21,000	3,966.67
1995-01-09	1,230	1,280	1,210	1,230	11,000	4,100
1995-01-06	1,120	1,260	1,120	1,220	46,000	4,066.67
1995-01-05	1,080	1,150	1,080	1,120	8,000	3,733.33
1995-01-04	1,120	1,120	1,100	1,100	3,000	3,666.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30