1992 神田通信機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	730	740	730	740	3,000	2,466.67
1999-12-29	700	700	695	695	2,000	2,316.67
1999-12-28	695	695	695	695	2,000	2,316.67
1999-12-27	600	630	600	630	4,000	2,100
1999-12-24	600	600	600	600	9,000	2,000
1999-12-22	600	600	600	600	3,000	2,000
1999-12-21	600	600	600	600	7,000	2,000
1999-12-20	600	605	600	605	2,000	2,016.67
1999-12-17	555	555	555	555	2,000	1,850
1999-12-16	475	475	475	475	1,000	1,583.33
1999-12-14	550	550	550	550	1,000	1,833.33
1999-12-13	530	530	530	530	1,000	1,766.67
1999-12-10	510	510	510	510	3,000	1,700
1999-12-08	520	520	520	520	1,000	1,733.33
1999-12-03	570	570	570	570	1,000	1,900
1999-12-02	535	535	535	535	1,000	1,783.33
1999-11-30	550	550	550	550	1,000	1,833.33
1999-11-25	500	530	500	530	4,000	1,766.67
1999-11-24	500	500	500	500	3,000	1,666.67
1999-11-19	530	530	530	530	1,000	1,766.67
1999-11-18	530	530	530	530	1,000	1,766.67
1999-11-17	530	530	500	500	5,000	1,666.67
1999-11-16	530	530	530	530	1,000	1,766.67
1999-11-12	520	530	500	530	4,000	1,766.67
1999-11-09	520	520	510	510	3,000	1,700
1999-11-04	480	480	480	480	4,000	1,600
1999-11-02	485	500	480	480	8,000	1,600
1999-10-29	550	550	480	480	2,000	1,600
1999-10-26	610	610	610	610	1,000	2,033.33
1999-10-15	650	650	650	650	1,000	2,166.67
1999-10-08	650	670	650	670	3,000	2,233.33
1999-10-07	620	650	620	650	2,000	2,166.67
1999-10-06	630	630	610	610	11,000	2,033.33
1999-10-05	610	620	610	620	10,000	2,066.67
1999-10-04	630	630	630	630	2,000	2,100
1999-10-01	670	670	670	670	3,000	2,233.33
1999-09-28	680	690	680	690	6,000	2,300
1999-09-24	720	720	700	700	3,000	2,333.33
1999-09-22	750	750	720	720	5,000	2,400
1999-09-21	750	750	750	750	4,000	2,500
1999-09-20	770	770	750	750	2,000	2,500
1999-09-16	790	790	750	750	3,000	2,500
1999-09-13	750	790	750	790	4,000	2,633.33
1999-09-10	790	790	750	750	13,000	2,500
1999-09-09	800	800	790	790	8,000	2,633.33
1999-09-08	809	809	800	800	4,000	2,666.67
1999-09-07	850	850	800	810	11,000	2,700
1999-09-06	810	850	800	850	17,000	2,833.33
1999-09-03	805	810	805	805	5,000	2,683.33
1999-09-02	810	810	800	800	7,000	2,666.67
1999-09-01	801	801	800	800	4,000	2,666.67
1999-08-31	800	820	800	820	11,000	2,733.33
1999-08-30	800	810	800	800	14,000	2,666.67
1999-08-27	802	810	802	810	4,000	2,700
1999-08-26	802	810	802	802	7,000	2,673.33
1999-08-25	800	802	800	801	6,000	2,670
1999-08-24	830	850	820	820	4,000	2,733.33
1999-08-23	820	820	820	820	1,000	2,733.33
1999-08-20	800	820	800	800	8,000	2,666.67
1999-08-19	820	820	800	800	4,000	2,666.67
1999-08-18	850	850	810	810	12,000	2,700
1999-08-17	850	850	825	850	5,000	2,833.33
1999-08-16	850	850	850	850	2,000	2,833.33
1999-08-13	880	880	850	850	6,000	2,833.33
1999-08-12	800	880	800	880	11,000	2,933.33
1999-08-11	780	800	780	800	6,000	2,666.67
1999-08-10	741	770	741	770	9,000	2,566.67
1999-08-09	780	780	730	750	13,000	2,500
1999-08-06	790	850	760	780	26,000	2,600
1999-08-05	899	899	801	801	43,000	2,670
1999-08-04	1,040	1,040	849	901	60,000	3,003.33
1999-08-03	910	1,000	910	1,000	65,000	3,333.33
1999-08-02	800	900	800	900	28,000	3,000
1999-07-30	720	800	720	800	29,000	2,666.67
1999-07-29	705	730	700	720	14,000	2,400
1999-07-28	690	705	680	700	21,000	2,333.33
1999-07-27	709	710	690	705	29,000	2,350
1999-07-26	698	710	685	710	30,000	2,366.67
1999-07-23	570	670	569	670	26,000	2,233.33
1999-07-22	571	571	570	570	2,000	1,900
1999-07-19	600	601	600	600	10,000	2,000
1999-07-16	550	610	550	600	26,000	2,000
1999-07-15	510	540	510	540	25,000	1,800
1999-07-14	461	500	455	500	15,000	1,666.67
1999-07-13	460	465	460	460	4,000	1,533.33
1999-07-12	498	498	494	495	4,000	1,650
1999-07-09	499	500	495	500	4,000	1,666.67
1999-07-08	493	532	493	500	50,000	1,666.67
1999-07-07	400	466	400	466	24,000	1,553.33
1999-07-06	380	386	380	386	15,000	1,286.67
1999-07-05	380	380	380	380	1,000	1,266.67
1999-06-30	380	380	370	370	7,000	1,233.33
1999-06-29	382	382	382	382	2,000	1,273.33
1999-06-28	390	395	390	390	3,000	1,300
1999-06-25	380	398	380	398	11,000	1,326.67
1999-06-24	388	388	380	380	4,000	1,266.67
1999-06-23	395	395	390	395	8,000	1,316.67
1999-06-22	400	400	380	395	14,000	1,316.67
1999-06-21	350	380	350	380	10,000	1,266.67
1999-06-18	340	340	340	340	2,000	1,133.33
1999-06-16	340	340	340	340	2,000	1,133.33
1999-06-11	375	375	374	374	3,000	1,246.67
1999-06-10	368	375	368	368	14,000	1,226.67
1999-06-09	365	370	341	368	18,000	1,226.67
1999-06-08	389	415	380	389	52,000	1,296.67
1999-06-07	330	389	315	389	58,000	1,296.67
1999-06-04	309	309	309	309	10,000	1,030
1999-06-01	255	255	255	255	1,000	850
1999-05-31	255	255	255	255	1,000	850
1999-05-27	259	259	259	259	1,000	863.33
1999-05-26	259	259	259	259	2,000	863.33
1999-05-25	259	259	259	259	2,000	863.33
1999-05-24	250	250	250	250	2,000	833.33
1999-05-20	250	250	250	250	2,000	833.33
1999-05-19	260	260	250	250	3,000	833.33
1999-05-18	260	260	260	260	3,000	866.67
1999-05-17	260	260	260	260	2,000	866.67
1999-05-14	270	270	270	270	1,000	900
1999-05-13	271	271	270	270	2,000	900
1999-05-12	290	290	275	275	2,000	916.67
1999-05-11	296	296	290	290	2,000	966.67
1999-05-10	310	310	310	310	2,000	1,033.33
1999-05-07	310	310	302	309	3,000	1,030
1999-05-06	310	310	301	301	2,000	1,003.33
1999-04-30	290	300	290	300	5,000	1,000
1999-04-28	280	285	275	275	11,000	916.67
1999-04-27	275	275	270	270	3,000	900
1999-04-23	275	275	270	275	8,000	916.67
1999-04-20	280	285	280	285	2,000	950
1999-04-19	280	285	280	285	2,000	950
1999-04-16	270	275	270	275	2,000	916.67
1999-04-15	270	280	260	270	11,000	900
1999-04-14	285	285	253	253	4,000	843.33
1999-04-13	285	285	285	285	1,000	950
1999-04-12	290	290	290	290	2,000	966.67
1999-04-09	300	300	290	290	11,000	966.67
1999-04-08	300	308	290	290	5,000	966.67
1999-04-07	300	300	300	300	7,000	1,000
1999-04-06	328	347	300	300	13,000	1,000
1999-04-05	235	298	231	298	23,000	993.33
1999-04-02	220	220	220	220	2,000	733.33
1999-03-31	238	238	210	210	4,000	700
1999-03-30	221	235	221	235	3,000	783.33
1999-03-26	220	220	220	220	3,000	733.33
1999-03-25	220	220	220	220	1,000	733.33
1999-03-24	200	200	200	200	1,000	666.67
1999-03-23	200	200	200	200	4,000	666.67
1999-03-19	200	200	200	200	2,000	666.67
1999-03-18	200	200	200	200	3,000	666.67
1999-03-17	200	200	200	200	1,000	666.67
1999-03-12	200	200	200	200	2,000	666.67
1999-03-08	219	219	218	218	5,000	726.67
1999-03-05	220	221	220	220	6,000	733.33
1999-03-03	240	240	235	235	4,000	783.33
1999-03-02	230	240	230	240	10,000	800
1999-03-01	220	230	220	228	6,000	760
1999-02-26	220	220	220	220	3,000	733.33
1999-02-25	219	219	219	219	4,000	730
1999-02-24	220	220	201	201	5,000	670
1999-02-23	210	219	210	219	2,000	730
1999-02-19	216	221	216	220	5,000	733.33
1999-02-18	220	220	200	200	2,000	666.67
1999-02-17	200	210	200	210	10,000	700
1999-02-16	200	200	200	200	1,000	666.67
1999-02-15	188	188	188	188	1,000	626.67
1999-02-12	188	188	188	188	1,000	626.67
1999-02-09	165	165	165	165	1,000	550
1999-02-08	165	165	165	165	1,000	550
1999-02-05	185	185	185	185	1,000	616.67
1999-02-04	190	190	190	190	1,000	633.33
1999-01-28	205	210	205	210	6,000	700
1999-01-27	202	202	202	202	2,000	673.33
1999-01-26	175	200	175	200	9,000	666.67
1999-01-25	182	182	182	182	9,000	606.67
1999-01-21	185	185	185	185	3,000	616.67
1999-01-20	185	185	185	185	1,000	616.67
1999-01-12	190	190	190	190	2,000	633.33
1999-01-11	190	190	190	190	1,000	633.33
1999-01-08	191	191	191	191	1,000	636.67
1999-01-07	200	200	190	190	8,000	633.33
1999-01-06	190	190	190	190	4,000	633.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31