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