1992 神田通信機(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301551551551551,000516.67
1997-12-2515116015015012,000500
1997-12-241501501501501,000500
1997-12-221851851801804,000600
1997-12-191831831831832,000610
1997-12-181871871871872,000623.33
1997-12-151871871871871,000623.33
1997-12-112302302302304,000766.67
1997-12-1022523022523013,000766.67
1997-12-092142142142148,000713.33
1997-11-272502502502501,000833.33
1997-11-262502502502501,000833.33
1997-11-252602602602604,000866.67
1997-10-302502502502502,000833.33
1997-10-292502502502502,000833.33
1997-10-282552552552551,000850
1997-10-272602602602603,000866.67
1997-10-242602602602602,000866.67
1997-10-212402552402555,000850
1997-10-202502502502501,000833.33
1997-10-172502502502501,000833.33
1997-09-302752752752753,000916.67
1997-09-252752752752754,000916.67
1997-09-242672672672671,000890
1997-09-172552552552551,000850
1997-09-052912912912912,000970
1997-09-042902902902902,000966.67
1997-09-032902902902904,000966.67
1997-08-282952952902902,000966.67
1997-08-263353453353453,0001,150
1997-08-213003003003001,0001,000
1997-08-203203203003002,0001,000
1997-08-193203203203203,0001,066.67
1997-08-153203203203201,0001,066.67
1997-08-053653653603603,0001,200
1997-08-043823823703704,0001,233.33
1997-07-303873873873871,0001,290
1997-07-253803803803805,0001,266.67
1997-07-183803803653653,0001,216.67
1997-07-173803803803803,0001,266.67
1997-07-153803803803801,0001,266.67
1997-07-103753753603614,0001,203.33
1997-07-093903903753753,0001,250
1997-07-083903903903901,0001,300
1997-07-024004004004003,0001,333.33
1997-06-274154154154151,0001,383.33
1997-06-264054104054102,0001,366.67
1997-06-254124124124121,0001,373.33
1997-06-243974003974007,0001,333.33
1997-06-233653723653724,0001,240
1997-06-204394393603607,0001,200
1997-06-184404404404402,0001,466.67
1997-06-174604604504502,0001,500
1997-06-164604604604604,0001,533.33
1997-06-134604604604602,0001,533.33
1997-06-114604604604601,0001,533.33
1997-06-104604654604606,0001,533.33
1997-06-094784784604603,0001,533.33
1997-06-054784784784781,0001,593.33
1997-06-044794794794791,0001,596.67
1997-05-294794794794791,0001,596.67
1997-05-274804804804802,0001,600
1997-05-264994994994995,0001,663.33
1997-05-235505505495493,0001,830
1997-05-225505505495492,0001,830
1997-05-194714724714722,0001,573.33
1997-05-164614614604602,0001,533.33
1997-05-154524534524535,0001,510
1997-05-144564564524523,0001,506.67
1997-05-124514514504502,0001,500
1997-05-084514514514511,0001,503.33
1997-05-064514614514514,0001,503.33
1997-05-024504504504501,0001,500
1997-05-014354354354353,0001,450
1997-04-304314314314311,0001,436.67
1997-04-254304304304301,0001,433.33
1997-04-233914003914002,0001,333.33
1997-04-2241041039039010,0001,300
1997-04-184004004004001,0001,333.33
1997-04-153853853853852,0001,283.33
1997-04-044644644644641,0001,546.67
1997-03-265125125125121,0001,706.67
1997-03-255195195195192,0001,730
1997-03-215195195195191,0001,730
1997-03-125205205205201,0001,733.33
1997-03-105205205205203,0001,733.33
1997-03-075205205205201,0001,733.33
1997-03-065205205205202,0001,733.33
1997-03-055305305305302,0001,766.67
1997-03-045305305305302,0001,766.67
1997-02-275305505305504,0001,833.33
1997-02-255505505505502,0001,833.33
1997-02-245505505505505,0001,833.33
1997-02-205505505505501,0001,833.33
1997-02-195375505375503,0001,833.33
1997-02-075375375375371,0001,790
1997-02-065375375375372,0001,790
1997-02-045105105105101,0001,700
1997-02-035005005005001,0001,666.67
1997-01-284914914914911,0001,636.67
1997-01-275105105105101,0001,700
1997-01-245105105105101,0001,700
1997-01-235005005005003,0001,666.67
1997-01-225005005005002,0001,666.67
1997-01-205305305305301,0001,766.67

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