1992 神田通信機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 590 | 590 | 590 | 590 | 3,000 | 1,966.67 |
| 1996-12-20 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1996-12-19 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1996-12-18 | 600 | 610 | 600 | 600 | 3,000 | 2,000 |
| 1996-12-17 | 610 | 610 | 610 | 610 | 4,000 | 2,033.33 |
| 1996-12-11 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1996-12-10 | 580 | 600 | 580 | 600 | 9,000 | 2,000 |
| 1996-12-03 | 580 | 580 | 580 | 580 | 3,000 | 1,933.33 |
| 1996-11-26 | 610 | 610 | 610 | 610 | 2,000 | 2,033.33 |
| 1996-11-21 | 602 | 602 | 602 | 602 | 1,000 | 2,006.67 |
| 1996-11-19 | 605 | 605 | 605 | 605 | 2,000 | 2,016.67 |
| 1996-11-15 | 601 | 601 | 600 | 600 | 2,000 | 2,000 |
| 1996-11-13 | 590 | 590 | 590 | 590 | 2,000 | 1,966.67 |
| 1996-11-12 | 610 | 610 | 600 | 600 | 6,000 | 2,000 |
| 1996-11-11 | 610 | 610 | 610 | 610 | 2,000 | 2,033.33 |
| 1996-11-08 | 635 | 635 | 610 | 610 | 4,000 | 2,033.33 |
| 1996-11-06 | 630 | 640 | 630 | 640 | 16,000 | 2,133.33 |
| 1996-10-31 | 635 | 635 | 635 | 635 | 2,000 | 2,116.67 |
| 1996-10-30 | 636 | 636 | 635 | 635 | 4,000 | 2,116.67 |
| 1996-10-29 | 635 | 635 | 635 | 635 | 1,000 | 2,116.67 |
| 1996-10-25 | 636 | 636 | 632 | 635 | 10,000 | 2,116.67 |
| 1996-10-23 | 635 | 635 | 635 | 635 | 1,000 | 2,116.67 |
| 1996-10-22 | 635 | 635 | 635 | 635 | 3,000 | 2,116.67 |
| 1996-10-21 | 645 | 645 | 645 | 645 | 1,000 | 2,150 |
| 1996-10-17 | 631 | 631 | 631 | 631 | 3,000 | 2,103.33 |
| 1996-10-16 | 632 | 632 | 632 | 632 | 1,000 | 2,106.67 |
| 1996-10-15 | 645 | 645 | 645 | 645 | 1,000 | 2,150 |
| 1996-10-09 | 631 | 631 | 631 | 631 | 1,000 | 2,103.33 |
| 1996-10-07 | 630 | 630 | 630 | 630 | 1,000 | 2,100 |
| 1996-10-04 | 630 | 630 | 630 | 630 | 1,000 | 2,100 |
| 1996-10-02 | 630 | 630 | 630 | 630 | 1,000 | 2,100 |
| 1996-10-01 | 640 | 640 | 640 | 640 | 1,000 | 2,133.33 |
| 1996-09-30 | 650 | 650 | 640 | 640 | 2,000 | 2,133.33 |
| 1996-09-26 | 650 | 650 | 640 | 640 | 4,000 | 2,133.33 |
| 1996-09-25 | 690 | 690 | 645 | 645 | 12,000 | 2,150 |
| 1996-09-24 | 670 | 670 | 660 | 660 | 2,000 | 2,200 |
| 1996-09-20 | 670 | 670 | 670 | 670 | 3,000 | 2,233.33 |
| 1996-09-19 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 1996-09-18 | 660 | 660 | 650 | 650 | 9,000 | 2,166.67 |
| 1996-09-17 | 660 | 670 | 660 | 670 | 2,000 | 2,233.33 |
| 1996-09-12 | 660 | 660 | 660 | 660 | 2,000 | 2,200 |
| 1996-09-11 | 670 | 670 | 660 | 660 | 5,000 | 2,200 |
| 1996-09-10 | 672 | 672 | 672 | 672 | 1,000 | 2,240 |
| 1996-09-09 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 1996-09-06 | 660 | 670 | 650 | 670 | 4,000 | 2,233.33 |
| 1996-09-04 | 665 | 665 | 650 | 650 | 6,000 | 2,166.67 |
| 1996-09-03 | 665 | 665 | 665 | 665 | 2,000 | 2,216.67 |
| 1996-09-02 | 660 | 665 | 660 | 665 | 2,000 | 2,216.67 |
| 1996-08-30 | 661 | 680 | 661 | 661 | 3,000 | 2,203.33 |
| 1996-08-28 | 699 | 700 | 670 | 670 | 5,000 | 2,233.33 |
| 1996-08-27 | 700 | 700 | 700 | 700 | 3,000 | 2,333.33 |
| 1996-08-23 | 720 | 720 | 715 | 715 | 4,000 | 2,383.33 |
| 1996-08-22 | 731 | 731 | 725 | 725 | 8,000 | 2,416.67 |
| 1996-08-20 | 740 | 740 | 730 | 730 | 3,000 | 2,433.33 |
| 1996-08-19 | 720 | 720 | 715 | 720 | 4,000 | 2,400 |
| 1996-08-15 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 1996-08-14 | 670 | 670 | 660 | 661 | 6,000 | 2,203.33 |
| 1996-08-13 | 660 | 660 | 660 | 660 | 1,000 | 2,200 |
| 1996-08-12 | 646 | 660 | 646 | 660 | 2,000 | 2,200 |
| 1996-08-09 | 650 | 650 | 645 | 645 | 14,000 | 2,150 |
| 1996-08-07 | 670 | 670 | 670 | 670 | 4,000 | 2,233.33 |
| 1996-08-06 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 1996-08-05 | 681 | 681 | 671 | 671 | 4,000 | 2,236.67 |
| 1996-08-02 | 685 | 685 | 685 | 685 | 1,000 | 2,283.33 |
| 1996-07-31 | 675 | 675 | 672 | 672 | 3,000 | 2,240 |
| 1996-07-30 | 688 | 688 | 671 | 671 | 8,000 | 2,236.67 |
| 1996-07-29 | 750 | 750 | 710 | 710 | 9,000 | 2,366.67 |
| 1996-07-26 | 750 | 750 | 750 | 750 | 1,000 | 2,500 |
| 1996-07-25 | 749 | 749 | 749 | 749 | 2,000 | 2,496.67 |
| 1996-07-24 | 749 | 749 | 731 | 731 | 2,000 | 2,436.67 |
| 1996-07-23 | 749 | 750 | 730 | 750 | 3,000 | 2,500 |
| 1996-07-22 | 750 | 750 | 750 | 750 | 1,000 | 2,500 |
| 1996-07-19 | 760 | 760 | 760 | 760 | 3,000 | 2,533.33 |
| 1996-07-17 | 770 | 770 | 750 | 750 | 6,000 | 2,500 |
| 1996-07-16 | 790 | 790 | 790 | 790 | 1,000 | 2,633.33 |
| 1996-07-15 | 801 | 801 | 801 | 801 | 1,000 | 2,670 |
| 1996-07-11 | 820 | 820 | 805 | 805 | 2,000 | 2,683.33 |
| 1996-07-10 | 835 | 840 | 820 | 820 | 5,000 | 2,733.33 |
| 1996-07-09 | 860 | 860 | 835 | 835 | 9,000 | 2,783.33 |
| 1996-07-05 | 870 | 870 | 860 | 860 | 9,000 | 2,866.67 |
| 1996-07-04 | 830 | 870 | 830 | 870 | 21,000 | 2,900 |
| 1996-07-03 | 840 | 850 | 830 | 830 | 9,000 | 2,766.67 |
| 1996-07-02 | 840 | 840 | 839 | 839 | 4,000 | 2,796.67 |
| 1996-07-01 | 830 | 840 | 823 | 840 | 8,000 | 2,800 |
| 1996-06-28 | 822 | 830 | 822 | 822 | 5,000 | 2,740 |
| 1996-06-27 | 800 | 830 | 800 | 830 | 10,000 | 2,766.67 |
| 1996-06-26 | 812 | 820 | 801 | 801 | 14,000 | 2,670 |
| 1996-06-25 | 841 | 841 | 821 | 821 | 6,000 | 2,736.67 |
| 1996-06-24 | 870 | 879 | 845 | 845 | 8,000 | 2,816.67 |
| 1996-06-21 | 865 | 875 | 865 | 866 | 12,000 | 2,886.67 |
| 1996-06-20 | 855 | 879 | 853 | 860 | 8,000 | 2,866.67 |
| 1996-06-19 | 854 | 854 | 840 | 853 | 13,000 | 2,843.33 |
| 1996-06-18 | 870 | 872 | 870 | 870 | 10,000 | 2,900 |
| 1996-06-17 | 890 | 900 | 890 | 890 | 9,000 | 2,966.67 |
| 1996-06-14 | 890 | 890 | 870 | 870 | 6,000 | 2,900 |
| 1996-06-13 | 881 | 900 | 881 | 900 | 22,000 | 3,000 |
| 1996-06-12 | 920 | 940 | 870 | 880 | 41,000 | 2,933.33 |
| 1996-06-11 | 909 | 950 | 900 | 930 | 220,000 | 3,100 |
| 1996-06-10 | 830 | 901 | 823 | 869 | 109,000 | 2,896.67 |
| 1996-06-07 | 761 | 810 | 761 | 810 | 39,000 | 2,700 |
| 1996-06-06 | 750 | 760 | 740 | 760 | 35,000 | 2,533.33 |
| 1996-06-05 | 750 | 750 | 750 | 750 | 5,000 | 2,500 |
| 1996-06-04 | 769 | 769 | 740 | 766 | 12,000 | 2,553.33 |
| 1996-06-03 | 770 | 770 | 730 | 769 | 8,000 | 2,563.33 |
| 1996-05-31 | 790 | 800 | 750 | 770 | 16,000 | 2,566.67 |
| 1996-05-30 | 730 | 780 | 720 | 780 | 26,000 | 2,600 |
| 1996-05-29 | 770 | 777 | 730 | 730 | 16,000 | 2,433.33 |
| 1996-05-28 | 790 | 820 | 760 | 800 | 110,000 | 2,666.67 |
| 1996-05-24 | 640 | 640 | 640 | 640 | 4,000 | 2,133.33 |
| 1996-05-23 | 630 | 640 | 630 | 640 | 2,000 | 2,133.33 |
| 1996-05-22 | 640 | 640 | 632 | 632 | 2,000 | 2,106.67 |
| 1996-05-21 | 640 | 640 | 630 | 630 | 7,000 | 2,100 |
| 1996-05-20 | 650 | 650 | 650 | 650 | 1,000 | 2,166.67 |
| 1996-05-16 | 630 | 640 | 630 | 640 | 13,000 | 2,133.33 |
| 1996-05-15 | 640 | 640 | 630 | 630 | 14,000 | 2,100 |
| 1996-05-14 | 650 | 650 | 640 | 640 | 3,000 | 2,133.33 |
| 1996-05-10 | 650 | 650 | 640 | 641 | 5,000 | 2,136.67 |
| 1996-05-09 | 660 | 660 | 650 | 650 | 4,000 | 2,166.67 |
| 1996-05-08 | 659 | 660 | 659 | 660 | 3,000 | 2,200 |
| 1996-05-02 | 647 | 660 | 647 | 660 | 8,000 | 2,200 |
| 1996-05-01 | 646 | 646 | 646 | 646 | 1,000 | 2,153.33 |
| 1996-04-30 | 645 | 645 | 630 | 630 | 2,000 | 2,100 |
| 1996-04-26 | 640 | 645 | 640 | 645 | 5,000 | 2,150 |
| 1996-04-25 | 640 | 640 | 640 | 640 | 3,000 | 2,133.33 |
| 1996-04-24 | 658 | 659 | 655 | 658 | 6,000 | 2,193.33 |
| 1996-04-23 | 659 | 660 | 650 | 659 | 14,000 | 2,196.67 |
| 1996-04-22 | 660 | 660 | 660 | 660 | 8,000 | 2,200 |
| 1996-04-18 | 661 | 661 | 661 | 661 | 4,000 | 2,203.33 |
| 1996-04-17 | 660 | 660 | 660 | 660 | 2,000 | 2,200 |
| 1996-04-16 | 660 | 660 | 660 | 660 | 1,000 | 2,200 |
| 1996-04-12 | 699 | 700 | 690 | 699 | 12,000 | 2,330 |
| 1996-04-11 | 631 | 706 | 631 | 700 | 23,000 | 2,333.33 |
| 1996-04-09 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1996-04-08 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1996-04-05 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 1996-04-04 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 1996-04-03 | 583 | 583 | 579 | 579 | 2,000 | 1,930 |
| 1996-04-02 | 593 | 593 | 593 | 593 | 3,000 | 1,976.67 |
| 1996-04-01 | 550 | 550 | 550 | 550 | 14,000 | 1,833.33 |
| 1996-03-29 | 549 | 560 | 549 | 550 | 6,000 | 1,833.33 |
| 1996-03-26 | 522 | 522 | 520 | 520 | 8,000 | 1,733.33 |
| 1996-03-25 | 550 | 550 | 550 | 550 | 3,000 | 1,833.33 |
| 1996-03-22 | 549 | 549 | 520 | 520 | 2,000 | 1,733.33 |
| 1996-03-15 | 550 | 550 | 550 | 550 | 4,000 | 1,833.33 |
| 1996-03-14 | 560 | 560 | 550 | 550 | 4,000 | 1,833.33 |
| 1996-03-12 | 560 | 560 | 560 | 560 | 4,000 | 1,866.67 |
| 1996-03-06 | 580 | 580 | 580 | 580 | 2,000 | 1,933.33 |
| 1996-02-29 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 1996-02-26 | 560 | 560 | 560 | 560 | 2,000 | 1,866.67 |
| 1996-02-23 | 590 | 590 | 590 | 590 | 3,000 | 1,966.67 |
| 1996-02-16 | 605 | 605 | 605 | 605 | 3,000 | 2,016.67 |
| 1996-02-15 | 606 | 606 | 605 | 605 | 4,000 | 2,016.67 |
| 1996-02-14 | 620 | 620 | 620 | 620 | 2,000 | 2,066.67 |
| 1996-02-07 | 659 | 659 | 659 | 659 | 1,000 | 2,196.67 |
| 1996-02-06 | 659 | 659 | 659 | 659 | 2,000 | 2,196.67 |
| 1996-02-01 | 605 | 605 | 605 | 605 | 2,000 | 2,016.67 |
| 1996-01-30 | 660 | 660 | 660 | 660 | 4,000 | 2,200 |
| 1996-01-29 | 660 | 660 | 659 | 660 | 7,000 | 2,200 |
| 1996-01-26 | 650 | 665 | 650 | 661 | 28,000 | 2,203.33 |
| 1996-01-25 | 650 | 650 | 650 | 650 | 12,000 | 2,166.67 |
| 1996-01-23 | 669 | 669 | 660 | 660 | 3,000 | 2,200 |
| 1996-01-22 | 669 | 669 | 669 | 669 | 1,000 | 2,230 |
| 1996-01-19 | 650 | 660 | 650 | 660 | 2,000 | 2,200 |
| 1996-01-17 | 630 | 631 | 630 | 631 | 2,000 | 2,103.33 |
| 1996-01-16 | 630 | 630 | 630 | 630 | 1,000 | 2,100 |
| 1996-01-12 | 630 | 630 | 630 | 630 | 5,000 | 2,100 |
| 1996-01-11 | 630 | 630 | 630 | 630 | 3,000 | 2,100 |
| 1996-01-10 | 610 | 620 | 610 | 620 | 10,000 | 2,066.67 |
| 1996-01-09 | 590 | 600 | 590 | 600 | 3,000 | 2,000 |
| 1996-01-08 | 600 | 600 | 600 | 600 | 5,000 | 2,000 |
| 1996-01-05 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1996-01-04 | 589 | 589 | 589 | 589 | 1,000 | 1,963.33 |
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
