1992 神田通信機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2001-12-25 | 149 | 149 | 149 | 149 | 3,000 | 496.67 |
| 2001-12-18 | 139 | 139 | 139 | 139 | 3,000 | 463.33 |
| 2001-12-14 | 158 | 158 | 158 | 158 | 6,000 | 526.67 |
| 2001-12-13 | 158 | 158 | 158 | 158 | 1,000 | 526.67 |
| 2001-12-12 | 156 | 158 | 156 | 158 | 3,000 | 526.67 |
| 2001-12-11 | 150 | 156 | 150 | 156 | 4,000 | 520 |
| 2001-12-10 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2001-12-07 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2001-12-06 | 140 | 140 | 140 | 140 | 2,000 | 466.67 |
| 2001-12-04 | 156 | 156 | 156 | 156 | 2,000 | 520 |
| 2001-11-26 | 171 | 171 | 171 | 171 | 4,000 | 570 |
| 2001-11-21 | 152 | 152 | 151 | 151 | 2,000 | 503.33 |
| 2001-11-05 | 151 | 151 | 151 | 151 | 1,000 | 503.33 |
| 2001-11-01 | 152 | 152 | 152 | 152 | 2,000 | 506.67 |
| 2001-10-31 | 152 | 152 | 152 | 152 | 2,000 | 506.67 |
| 2001-10-30 | 152 | 152 | 152 | 152 | 1,000 | 506.67 |
| 2001-10-29 | 151 | 151 | 151 | 151 | 7,000 | 503.33 |
| 2001-10-25 | 190 | 190 | 190 | 190 | 4,000 | 633.33 |
| 2001-10-12 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2001-10-09 | 160 | 160 | 160 | 160 | 5,000 | 533.33 |
| 2001-10-03 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2001-10-02 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2001-09-28 | 150 | 150 | 150 | 150 | 5,000 | 500 |
| 2001-09-27 | 150 | 150 | 150 | 150 | 2,000 | 500 |
| 2001-09-25 | 143 | 143 | 140 | 140 | 4,000 | 466.67 |
| 2001-09-21 | 140 | 140 | 140 | 140 | 2,000 | 466.67 |
| 2001-09-14 | 140 | 140 | 140 | 140 | 3,000 | 466.67 |
| 2001-09-13 | 145 | 145 | 140 | 140 | 7,000 | 466.67 |
| 2001-09-12 | 145 | 145 | 145 | 145 | 2,000 | 483.33 |
| 2001-09-06 | 150 | 155 | 150 | 155 | 2,000 | 516.67 |
| 2001-09-03 | 141 | 141 | 141 | 141 | 2,000 | 470 |
| 2001-08-29 | 150 | 158 | 149 | 158 | 5,000 | 526.67 |
| 2001-08-27 | 150 | 150 | 150 | 150 | 6,000 | 500 |
| 2001-08-24 | 140 | 150 | 140 | 150 | 6,000 | 500 |
| 2001-08-22 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2001-08-21 | 145 | 145 | 145 | 145 | 3,000 | 483.33 |
| 2001-08-17 | 125 | 125 | 125 | 125 | 3,000 | 416.67 |
| 2001-08-16 | 126 | 126 | 126 | 126 | 1,000 | 420 |
| 2001-08-15 | 125 | 125 | 125 | 125 | 2,000 | 416.67 |
| 2001-08-14 | 125 | 125 | 125 | 125 | 2,000 | 416.67 |
| 2001-08-13 | 125 | 125 | 125 | 125 | 4,000 | 416.67 |
| 2001-08-10 | 125 | 125 | 125 | 125 | 3,000 | 416.67 |
| 2001-08-09 | 124 | 125 | 124 | 125 | 14,000 | 416.67 |
| 2001-08-08 | 143 | 143 | 125 | 125 | 8,000 | 416.67 |
| 2001-08-03 | 158 | 158 | 158 | 158 | 2,000 | 526.67 |
| 2001-07-26 | 155 | 158 | 155 | 158 | 5,000 | 526.67 |
| 2001-07-13 | 158 | 158 | 158 | 158 | 2,000 | 526.67 |
| 2001-07-12 | 158 | 158 | 158 | 158 | 4,000 | 526.67 |
| 2001-07-11 | 158 | 158 | 158 | 158 | 3,000 | 526.67 |
| 2001-07-09 | 158 | 158 | 158 | 158 | 2,000 | 526.67 |
| 2001-07-06 | 158 | 158 | 158 | 158 | 12,000 | 526.67 |
| 2001-07-05 | 160 | 160 | 159 | 159 | 10,000 | 530 |
| 2001-07-04 | 160 | 160 | 160 | 160 | 8,000 | 533.33 |
| 2001-07-03 | 164 | 165 | 160 | 160 | 6,000 | 533.33 |
| 2001-07-02 | 160 | 160 | 160 | 160 | 2,000 | 533.33 |
| 2001-06-28 | 190 | 190 | 190 | 190 | 3,000 | 633.33 |
| 2001-06-26 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2001-06-25 | 190 | 190 | 190 | 190 | 3,000 | 633.33 |
| 2001-06-11 | 182 | 201 | 182 | 201 | 13,000 | 670 |
| 2001-06-08 | 182 | 182 | 182 | 182 | 2,000 | 606.67 |
| 2001-06-06 | 179 | 179 | 179 | 179 | 2,000 | 596.67 |
| 2001-06-01 | 201 | 201 | 201 | 201 | 10,000 | 670 |
| 2001-05-25 | 201 | 201 | 201 | 201 | 3,000 | 670 |
| 2001-05-23 | 201 | 201 | 201 | 201 | 1,000 | 670 |
| 2001-05-22 | 200 | 201 | 200 | 201 | 2,000 | 670 |
| 2001-05-18 | 201 | 201 | 201 | 201 | 2,000 | 670 |
| 2001-05-17 | 201 | 201 | 201 | 201 | 1,000 | 670 |
| 2001-05-16 | 201 | 201 | 201 | 201 | 3,000 | 670 |
| 2001-05-15 | 202 | 202 | 201 | 201 | 3,000 | 670 |
| 2001-05-14 | 201 | 202 | 201 | 202 | 2,000 | 673.33 |
| 2001-05-11 | 201 | 205 | 201 | 201 | 3,000 | 670 |
| 2001-05-08 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2001-04-25 | 259 | 259 | 259 | 259 | 3,000 | 863.33 |
| 2001-04-24 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2001-03-29 | 284 | 339 | 284 | 339 | 4,000 | 1,130 |
| 2001-03-26 | 262 | 262 | 262 | 262 | 3,000 | 873.33 |
| 2001-03-22 | 227 | 227 | 227 | 227 | 4,000 | 756.67 |
| 2001-03-12 | 227 | 227 | 227 | 227 | 1,000 | 756.67 |
| 2001-03-02 | 205 | 205 | 205 | 205 | 50,000 | 683.33 |
| 2001-02-23 | 205 | 205 | 205 | 205 | 7,000 | 683.33 |
| 2001-02-22 | 191 | 191 | 191 | 191 | 1,000 | 636.67 |
| 2001-02-15 | 250 | 250 | 250 | 250 | 5,000 | 833.33 |
| 2001-02-05 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2001-01-29 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2001-01-26 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2001-01-25 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2001-01-22 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2001-01-19 | 300 | 300 | 260 | 260 | 2,000 | 866.67 |
| 2001-01-18 | 299 | 300 | 299 | 300 | 3,000 | 1,000 |
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
