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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 155 | 155 | 155 | 155 | 1,000 | 516.67 |
| 1997-12-25 | 151 | 160 | 150 | 150 | 12,000 | 500 |
| 1997-12-24 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 1997-12-22 | 185 | 185 | 180 | 180 | 4,000 | 600 |
| 1997-12-19 | 183 | 183 | 183 | 183 | 2,000 | 610 |
| 1997-12-18 | 187 | 187 | 187 | 187 | 2,000 | 623.33 |
| 1997-12-15 | 187 | 187 | 187 | 187 | 1,000 | 623.33 |
| 1997-12-11 | 230 | 230 | 230 | 230 | 4,000 | 766.67 |
| 1997-12-10 | 225 | 230 | 225 | 230 | 13,000 | 766.67 |
| 1997-12-09 | 214 | 214 | 214 | 214 | 8,000 | 713.33 |
| 1997-11-27 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 1997-11-26 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 1997-11-25 | 260 | 260 | 260 | 260 | 4,000 | 866.67 |
| 1997-10-30 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 1997-10-29 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 1997-10-28 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 1997-10-27 | 260 | 260 | 260 | 260 | 3,000 | 866.67 |
| 1997-10-24 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 1997-10-21 | 240 | 255 | 240 | 255 | 5,000 | 850 |
| 1997-10-20 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 1997-10-17 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 1997-09-30 | 275 | 275 | 275 | 275 | 3,000 | 916.67 |
| 1997-09-25 | 275 | 275 | 275 | 275 | 4,000 | 916.67 |
| 1997-09-24 | 267 | 267 | 267 | 267 | 1,000 | 890 |
| 1997-09-17 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 1997-09-05 | 291 | 291 | 291 | 291 | 2,000 | 970 |
| 1997-09-04 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 1997-09-03 | 290 | 290 | 290 | 290 | 4,000 | 966.67 |
| 1997-08-28 | 295 | 295 | 290 | 290 | 2,000 | 966.67 |
| 1997-08-26 | 335 | 345 | 335 | 345 | 3,000 | 1,150 |
| 1997-08-21 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 1997-08-20 | 320 | 320 | 300 | 300 | 2,000 | 1,000 |
| 1997-08-19 | 320 | 320 | 320 | 320 | 3,000 | 1,066.67 |
| 1997-08-15 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 1997-08-05 | 365 | 365 | 360 | 360 | 3,000 | 1,200 |
| 1997-08-04 | 382 | 382 | 370 | 370 | 4,000 | 1,233.33 |
| 1997-07-30 | 387 | 387 | 387 | 387 | 1,000 | 1,290 |
| 1997-07-25 | 380 | 380 | 380 | 380 | 5,000 | 1,266.67 |
| 1997-07-18 | 380 | 380 | 365 | 365 | 3,000 | 1,216.67 |
| 1997-07-17 | 380 | 380 | 380 | 380 | 3,000 | 1,266.67 |
| 1997-07-15 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 1997-07-10 | 375 | 375 | 360 | 361 | 4,000 | 1,203.33 |
| 1997-07-09 | 390 | 390 | 375 | 375 | 3,000 | 1,250 |
| 1997-07-08 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 1997-07-02 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 1997-06-27 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 1997-06-26 | 405 | 410 | 405 | 410 | 2,000 | 1,366.67 |
| 1997-06-25 | 412 | 412 | 412 | 412 | 1,000 | 1,373.33 |
| 1997-06-24 | 397 | 400 | 397 | 400 | 7,000 | 1,333.33 |
| 1997-06-23 | 365 | 372 | 365 | 372 | 4,000 | 1,240 |
| 1997-06-20 | 439 | 439 | 360 | 360 | 7,000 | 1,200 |
| 1997-06-18 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 1997-06-17 | 460 | 460 | 450 | 450 | 2,000 | 1,500 |
| 1997-06-16 | 460 | 460 | 460 | 460 | 4,000 | 1,533.33 |
| 1997-06-13 | 460 | 460 | 460 | 460 | 2,000 | 1,533.33 |
| 1997-06-11 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 1997-06-10 | 460 | 465 | 460 | 460 | 6,000 | 1,533.33 |
| 1997-06-09 | 478 | 478 | 460 | 460 | 3,000 | 1,533.33 |
| 1997-06-05 | 478 | 478 | 478 | 478 | 1,000 | 1,593.33 |
| 1997-06-04 | 479 | 479 | 479 | 479 | 1,000 | 1,596.67 |
| 1997-05-29 | 479 | 479 | 479 | 479 | 1,000 | 1,596.67 |
| 1997-05-27 | 480 | 480 | 480 | 480 | 2,000 | 1,600 |
| 1997-05-26 | 499 | 499 | 499 | 499 | 5,000 | 1,663.33 |
| 1997-05-23 | 550 | 550 | 549 | 549 | 3,000 | 1,830 |
| 1997-05-22 | 550 | 550 | 549 | 549 | 2,000 | 1,830 |
| 1997-05-19 | 471 | 472 | 471 | 472 | 2,000 | 1,573.33 |
| 1997-05-16 | 461 | 461 | 460 | 460 | 2,000 | 1,533.33 |
| 1997-05-15 | 452 | 453 | 452 | 453 | 5,000 | 1,510 |
| 1997-05-14 | 456 | 456 | 452 | 452 | 3,000 | 1,506.67 |
| 1997-05-12 | 451 | 451 | 450 | 450 | 2,000 | 1,500 |
| 1997-05-08 | 451 | 451 | 451 | 451 | 1,000 | 1,503.33 |
| 1997-05-06 | 451 | 461 | 451 | 451 | 4,000 | 1,503.33 |
| 1997-05-02 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 1997-05-01 | 435 | 435 | 435 | 435 | 3,000 | 1,450 |
| 1997-04-30 | 431 | 431 | 431 | 431 | 1,000 | 1,436.67 |
| 1997-04-25 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 1997-04-23 | 391 | 400 | 391 | 400 | 2,000 | 1,333.33 |
| 1997-04-22 | 410 | 410 | 390 | 390 | 10,000 | 1,300 |
| 1997-04-18 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 1997-04-15 | 385 | 385 | 385 | 385 | 2,000 | 1,283.33 |
| 1997-04-04 | 464 | 464 | 464 | 464 | 1,000 | 1,546.67 |
| 1997-03-26 | 512 | 512 | 512 | 512 | 1,000 | 1,706.67 |
| 1997-03-25 | 519 | 519 | 519 | 519 | 2,000 | 1,730 |
| 1997-03-21 | 519 | 519 | 519 | 519 | 1,000 | 1,730 |
| 1997-03-12 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 1997-03-10 | 520 | 520 | 520 | 520 | 3,000 | 1,733.33 |
| 1997-03-07 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 1997-03-06 | 520 | 520 | 520 | 520 | 2,000 | 1,733.33 |
| 1997-03-05 | 530 | 530 | 530 | 530 | 2,000 | 1,766.67 |
| 1997-03-04 | 530 | 530 | 530 | 530 | 2,000 | 1,766.67 |
| 1997-02-27 | 530 | 550 | 530 | 550 | 4,000 | 1,833.33 |
| 1997-02-25 | 550 | 550 | 550 | 550 | 2,000 | 1,833.33 |
| 1997-02-24 | 550 | 550 | 550 | 550 | 5,000 | 1,833.33 |
| 1997-02-20 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 1997-02-19 | 537 | 550 | 537 | 550 | 3,000 | 1,833.33 |
| 1997-02-07 | 537 | 537 | 537 | 537 | 1,000 | 1,790 |
| 1997-02-06 | 537 | 537 | 537 | 537 | 2,000 | 1,790 |
| 1997-02-04 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 1997-02-03 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 1997-01-28 | 491 | 491 | 491 | 491 | 1,000 | 1,636.67 |
| 1997-01-27 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 1997-01-24 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 1997-01-23 | 500 | 500 | 500 | 500 | 3,000 | 1,666.67 |
| 1997-01-22 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 1997-01-20 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
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
