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
1995-12-285895895895891,0001,963.33
1995-12-275895895895891,0001,963.33
1995-12-265905905905902,0001,966.67
1995-12-256016016006005,0002,000
1995-12-225906005906002,0002,000
1995-12-215905905905902,0001,966.67
1995-12-206206206006003,0002,000
1995-12-196206206206204,0002,066.67
1995-12-1863063062062020,0002,066.67
1995-12-156206306206308,0002,100
1995-12-146306306306306,0002,100
1995-12-136276306276309,0002,100
1995-12-126206236206233,0002,076.67
1995-12-116296296156153,0002,050
1995-12-0863063061061130,0002,036.67
1995-12-076016106016102,0002,033.33
1995-12-066006006006004,0002,000
1995-12-056006005805804,0001,933.33
1995-12-045515605515606,0001,866.67
1995-12-015205205105203,0001,733.33
1995-11-305205205105106,0001,700
1995-11-295215215205206,0001,733.33
1995-11-275305305205204,0001,733.33
1995-11-245315315315311,0001,770
1995-11-225305305305301,0001,766.67
1995-11-215315315315312,0001,770
1995-11-205195315195317,0001,770
1995-11-175215215215211,0001,736.67
1995-11-165515515505504,0001,833.33
1995-11-155585605585603,0001,866.67
1995-11-135805805805802,0001,933.33
1995-11-105805805805803,0001,933.33
1995-11-095795805795805,0001,933.33
1995-11-085805805805801,0001,933.33
1995-11-075905905805804,0001,933.33
1995-11-016006005905905,0001,966.67
1995-10-315905905805905,0001,966.67
1995-10-305996005905907,0001,966.67
1995-10-276206206106103,0002,033.33
1995-10-266406406216214,0002,070
1995-10-256696696506505,0002,166.67
1995-10-246406506406503,0002,166.67
1995-10-236356356206206,0002,066.67
1995-10-206406406406401,0002,133.33
1995-10-176216216216213,0002,070
1995-10-166216216216211,0002,070
1995-10-126306306306302,0002,100
1995-10-116506506306303,0002,100
1995-10-096506506506502,0002,166.67
1995-10-066216356216355,0002,116.67
1995-10-056226456206207,0002,066.67
1995-10-046206206206201,0002,066.67
1995-10-036096296096204,0002,066.67
1995-10-026306306216215,0002,070
1995-09-296306306206203,0002,066.67
1995-09-276206206206201,0002,066.67
1995-09-266306306206203,0002,066.67
1995-09-256296296296295,0002,096.67
1995-09-226406406406401,0002,133.33
1995-09-216486486486481,0002,160
1995-09-206596596596592,0002,196.67
1995-09-196786786786782,0002,260
1995-09-186596896596897,0002,296.67
1995-09-146796806796803,0002,266.67
1995-09-136706806706802,0002,266.67
1995-09-116806806806801,0002,266.67
1995-09-076896896896891,0002,296.67
1995-09-067007007007001,0002,333.33
1995-09-056896896896891,0002,296.67
1995-09-047007007007001,0002,333.33
1995-09-017397397397391,0002,463.33
1995-08-317307507307397,0002,463.33
1995-08-307207507207506,0002,500
1995-08-297197207197203,0002,400
1995-08-257257257257253,0002,416.67
1995-08-227307307307304,0002,433.33
1995-08-187207307207257,0002,416.67
1995-08-177207207207204,0002,400
1995-08-106566566566561,0002,186.67
1995-08-096556556556551,0002,183.33
1995-08-0865565564565510,0002,183.33
1995-08-076506606506604,0002,200
1995-08-046606606606607,0002,200
1995-08-036606806606808,0002,266.67
1995-08-016606606606601,0002,200
1995-07-316806806606603,0002,200
1995-07-286526526526521,0002,173.33
1995-07-276706806706808,0002,266.67
1995-07-256907006806807,0002,266.67
1995-07-216846936846937,0002,310
1995-07-206956956946944,0002,313.33
1995-07-196966966956954,0002,316.67
1995-07-176936936926922,0002,306.67
1995-07-147027026926925,0002,306.67
1995-07-137007257007257,0002,416.67
1995-07-126907196907198,0002,396.67
1995-07-116896906896905,0002,300
1995-07-106906906906904,0002,300
1995-07-076466516466506,0002,166.67
1995-07-066456456456453,0002,150
1995-07-056406406406404,0002,133.33
1995-07-046406506406503,0002,166.67
1995-07-036456456406403,0002,133.33
1995-06-306556606556554,0002,183.33
1995-06-296526556526553,0002,183.33
1995-06-286316316316311,0002,103.33
1995-06-2769569568068014,0002,266.67
1995-06-266896926806923,0002,306.67
1995-06-236806806706704,0002,233.33
1995-06-226506506456503,0002,166.67
1995-06-216516516316312,0002,103.33
1995-06-206216416216413,0002,136.67
1995-06-196206206206204,0002,066.67
1995-06-166216216126125,0002,040
1995-06-156156256016014,0002,003.33
1995-06-137207206506507,0002,166.67
1995-06-127307307307305,0002,433.33
1995-06-0979079076076013,0002,533.33
1995-06-077907907907902,0002,633.33
1995-06-067907947907947,0002,646.67
1995-06-027998007998002,0002,666.67
1995-06-018008008008002,0002,666.67
1995-05-317958007958002,0002,666.67
1995-05-307957957957951,0002,650
1995-05-298108108108101,0002,700
1995-05-268558558318314,0002,770
1995-05-2588192086187637,0002,920
1995-05-248308718308717,0002,903.33
1995-05-238358408208403,0002,800
1995-05-2289089084584510,0002,816.67
1995-05-1983089083089019,0002,966.67
1995-05-188008007907902,0002,633.33
1995-05-178008007907906,0002,633.33
1995-05-168108107907904,0002,633.33
1995-05-158008108008103,0002,700
1995-05-128098108008007,0002,666.67
1995-05-118108108108105,0002,700
1995-05-108298298298291,0002,763.33
1995-05-098318608318506,0002,833.33
1995-05-088398398308303,0002,766.67
1995-05-0287087085085036,0002,833.33
1995-05-0182385082082035,0002,733.33
1995-04-2871180971180918,0002,696.67
1995-04-277097097097092,0002,363.33
1995-04-2672072070071014,0002,366.67
1995-04-257107207007209,0002,400
1995-04-2467270267270016,0002,333.33
1995-04-2160062059962013,0002,066.67
1995-04-205906005806003,0002,000
1995-04-185905905905904,0001,966.67
1995-04-175905905905901,0001,966.67
1995-04-146106106006002,0002,000
1995-04-136306306196192,0002,063.33
1995-04-116206206206201,0002,066.67
1995-04-106206306206302,0002,100
1995-04-076496496496491,0002,163.33
1995-04-066506506506501,0002,166.67
1995-04-056506506506504,0002,166.67
1995-04-046506506496507,0002,166.67
1995-03-316906906906904,0002,300
1995-03-306886886706702,0002,233.33
1995-03-296997006856905,0002,300
1995-03-2864970064970012,0002,333.33
1995-03-2758262258262210,0002,073.33
1995-03-24551560551560125,0001,866.67
1995-03-23580580551551120,0001,836.67
1995-03-226006006006003,0002,000
1995-03-2060160158060014,0002,000
1995-03-176116116116111,0002,036.67
1995-03-167027027007005,0002,333.33
1995-03-157207207027022,0002,340
1995-03-137757807507504,0002,500
1995-03-107757757757751,0002,583.33
1995-03-098008008008001,0002,666.67
1995-03-078008007707709,0002,566.67
1995-03-067907907907901,0002,633.33
1995-03-038258258208202,0002,733.33
1995-03-028218218218211,0002,736.67
1995-03-018018108018102,0002,700
1995-02-288018017757756,0002,583.33
1995-02-277707707707702,0002,566.67
1995-02-248708708708708,0002,900
1995-02-238708908608605,0002,866.67
1995-02-228808808808801,0002,933.33
1995-02-218508508508501,0002,833.33
1995-02-178808808508502,0002,833.33
1995-02-168808808808801,0002,933.33
1995-02-158908908908905,0002,966.67
1995-02-109109108908957,0002,983.33
1995-02-099009008858906,0002,966.67
1995-02-089009008818906,0002,966.67
1995-02-079009009009002,0003,000
1995-02-069409409009205,0003,066.67
1995-02-0397197195095010,0003,166.67
1995-02-029209409109406,0003,133.33
1995-02-019019019009003,0003,000
1995-01-319219219219211,0003,070
1995-01-309829859519519,0003,170
1995-01-271,0301,0309829825,0003,273.33
1995-01-261,0901,0901,0701,0704,0003,566.67
1995-01-251,0701,0709811,07020,0003,566.67
1995-01-249801,0609801,05017,0003,500
1995-01-231,0201,0201,0201,0205,0003,400
1995-01-201,0501,0501,0201,0202,0003,400
1995-01-191,1001,1001,0801,0802,0003,600
1995-01-181,1401,1401,1201,1203,0003,733.33
1995-01-131,1401,1401,1201,1304,0003,766.67
1995-01-121,1601,2001,1501,16022,0003,866.67
1995-01-111,1901,2401,1501,15024,0003,833.33
1995-01-101,2001,2301,1901,19021,0003,966.67
1995-01-091,2301,2801,2101,23011,0004,100
1995-01-061,1201,2601,1201,22046,0004,066.67
1995-01-051,0801,1501,0801,1208,0003,733.33
1995-01-041,1201,1201,1001,1003,0003,666.67

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