1992 神田通信機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2000-12-12 | 340 | 340 | 340 | 340 | 7,000 | 1,133.33 |
| 2000-12-08 | 340 | 340 | 340 | 340 | 6,000 | 1,133.33 |
| 2000-11-29 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2000-11-24 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2000-11-14 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2000-11-13 | 343 | 343 | 343 | 343 | 3,000 | 1,143.33 |
| 2000-11-09 | 354 | 354 | 349 | 349 | 5,000 | 1,163.33 |
| 2000-11-08 | 355 | 355 | 355 | 355 | 6,000 | 1,183.33 |
| 2000-11-07 | 355 | 355 | 355 | 355 | 3,000 | 1,183.33 |
| 2000-11-06 | 351 | 351 | 351 | 351 | 2,000 | 1,170 |
| 2000-11-02 | 351 | 351 | 351 | 351 | 3,000 | 1,170 |
| 2000-11-01 | 351 | 351 | 351 | 351 | 3,000 | 1,170 |
| 2000-10-30 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2000-10-27 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2000-10-26 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2000-10-25 | 339 | 340 | 339 | 340 | 7,000 | 1,133.33 |
| 2000-10-24 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2000-10-23 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2000-10-20 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2000-10-13 | 317 | 317 | 300 | 300 | 11,000 | 1,000 |
| 2000-10-12 | 317 | 317 | 300 | 317 | 9,000 | 1,056.67 |
| 2000-10-10 | 314 | 314 | 314 | 314 | 2,000 | 1,046.67 |
| 2000-10-06 | 314 | 314 | 314 | 314 | 1,000 | 1,046.67 |
| 2000-10-04 | 308 | 308 | 308 | 308 | 1,000 | 1,026.67 |
| 2000-09-29 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2000-09-25 | 325 | 325 | 320 | 320 | 13,000 | 1,066.67 |
| 2000-09-14 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2000-09-11 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2000-09-07 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2000-09-06 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2000-09-05 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2000-09-04 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2000-08-25 | 445 | 445 | 445 | 445 | 2,000 | 1,483.33 |
| 2000-08-23 | 445 | 445 | 445 | 445 | 1,000 | 1,483.33 |
| 2000-08-21 | 440 | 440 | 440 | 440 | 3,000 | 1,466.67 |
| 2000-08-18 | 440 | 440 | 440 | 440 | 5,000 | 1,466.67 |
| 2000-08-17 | 440 | 440 | 440 | 440 | 5,000 | 1,466.67 |
| 2000-08-10 | 440 | 440 | 440 | 440 | 7,000 | 1,466.67 |
| 2000-08-09 | 440 | 440 | 440 | 440 | 5,000 | 1,466.67 |
| 2000-08-07 | 440 | 440 | 440 | 440 | 5,000 | 1,466.67 |
| 2000-08-04 | 440 | 440 | 440 | 440 | 3,000 | 1,466.67 |
| 2000-08-03 | 437 | 440 | 437 | 440 | 9,000 | 1,466.67 |
| 2000-07-31 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2000-07-27 | 410 | 410 | 410 | 410 | 3,000 | 1,366.67 |
| 2000-07-26 | 432 | 432 | 405 | 410 | 15,000 | 1,366.67 |
| 2000-07-25 | 450 | 450 | 442 | 442 | 5,000 | 1,473.33 |
| 2000-07-24 | 442 | 442 | 442 | 442 | 2,000 | 1,473.33 |
| 2000-07-21 | 442 | 442 | 442 | 442 | 2,000 | 1,473.33 |
| 2000-07-18 | 435 | 435 | 435 | 435 | 1,000 | 1,450 |
| 2000-07-17 | 434 | 434 | 434 | 434 | 1,000 | 1,446.67 |
| 2000-07-12 | 415 | 417 | 415 | 417 | 3,000 | 1,390 |
| 2000-07-10 | 425 | 425 | 425 | 425 | 2,000 | 1,416.67 |
| 2000-06-28 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2000-06-26 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 2000-06-23 | 467 | 485 | 467 | 485 | 2,000 | 1,616.67 |
| 2000-06-20 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 2000-06-13 | 486 | 500 | 486 | 500 | 8,000 | 1,666.67 |
| 2000-06-07 | 420 | 420 | 420 | 420 | 5,000 | 1,400 |
| 2000-06-06 | 420 | 430 | 420 | 430 | 5,000 | 1,433.33 |
| 2000-06-05 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2000-06-02 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2000-05-26 | 382 | 382 | 382 | 382 | 2,000 | 1,273.33 |
| 2000-05-24 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 2000-05-10 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2000-05-08 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2000-05-02 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2000-05-01 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2000-04-28 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2000-04-26 | 425 | 425 | 425 | 425 | 2,000 | 1,416.67 |
| 2000-04-24 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2000-04-13 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2000-04-11 | 440 | 440 | 440 | 440 | 3,000 | 1,466.67 |
| 2000-03-28 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2000-03-24 | 450 | 450 | 440 | 440 | 6,000 | 1,466.67 |
| 2000-03-16 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2000-03-15 | 480 | 480 | 480 | 480 | 3,000 | 1,600 |
| 2000-03-08 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
| 2000-03-06 | 530 | 530 | 530 | 530 | 2,000 | 1,766.67 |
| 2000-03-02 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2000-03-01 | 545 | 545 | 545 | 545 | 6,000 | 1,816.67 |
| 2000-02-29 | 545 | 545 | 545 | 545 | 4,000 | 1,816.67 |
| 2000-02-28 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 2000-02-25 | 535 | 535 | 535 | 535 | 1,000 | 1,783.33 |
| 2000-02-22 | 569 | 569 | 569 | 569 | 2,000 | 1,896.67 |
| 2000-02-16 | 570 | 570 | 570 | 570 | 3,000 | 1,900 |
| 2000-02-15 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 2000-02-14 | 570 | 570 | 570 | 570 | 5,000 | 1,900 |
| 2000-02-10 | 560 | 570 | 560 | 570 | 3,000 | 1,900 |
| 2000-01-27 | 600 | 600 | 590 | 600 | 4,000 | 2,000 |
| 2000-01-26 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 2000-01-25 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 2000-01-24 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 2000-01-21 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 2000-01-20 | 605 | 605 | 585 | 600 | 6,000 | 2,000 |
| 2000-01-17 | 639 | 650 | 639 | 650 | 2,000 | 2,166.67 |
| 2000-01-14 | 650 | 650 | 650 | 650 | 2,000 | 2,166.67 |
| 2000-01-13 | 650 | 650 | 650 | 650 | 2,000 | 2,166.67 |
| 2000-01-12 | 620 | 650 | 620 | 650 | 7,000 | 2,166.67 |
| 2000-01-06 | 680 | 680 | 640 | 640 | 2,000 | 2,133.33 |
| 2000-01-05 | 690 | 690 | 680 | 680 | 5,000 | 2,266.67 |
| 2000-01-04 | 720 | 720 | 720 | 720 | 1,000 | 2,400 |
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
