1992 神田通信機(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-27	92	92	92	92	1,000	306.67
2002-12-26	92	92	92	92	3,000	306.67
2002-12-25	91	92	91	92	14,000	306.67
2002-12-24	91	91	91	91	2,000	303.33
2002-12-20	90	90	90	90	4,000	300
2002-12-19	90	90	90	90	1,000	300
2002-12-18	90	90	90	90	4,000	300
2002-12-17	91	91	90	90	2,000	300
2002-12-16	99	99	99	99	5,000	330
2002-12-10	100	100	100	100	20,000	333.33
2002-12-05	99	100	99	100	3,000	333.33
2002-12-04	100	100	100	100	2,000	333.33
2002-12-03	100	100	100	100	4,000	333.33
2002-12-02	100	100	100	100	1,000	333.33
2002-11-29	100	100	100	100	3,000	333.33
2002-11-28	102	102	102	102	2,000	340
2002-11-27	100	100	100	100	4,000	333.33
2002-11-26	100	100	100	100	5,000	333.33
2002-11-25	90	100	90	100	8,000	333.33
2002-11-22	90	90	90	90	1,000	300
2002-11-21	83	90	83	90	4,000	300
2002-11-20	92	92	92	92	1,000	306.67
2002-11-19	93	93	93	93	1,000	310
2002-11-15	105	105	105	105	1,000	350
2002-11-14	105	105	105	105	2,000	350
2002-11-13	95	106	95	105	4,000	350
2002-11-08	101	101	101	101	1,000	336.67
2002-11-06	108	108	108	108	1,000	360
2002-11-05	115	115	115	115	2,000	383.33
2002-10-30	114	114	114	114	2,000	380
2002-10-29	125	125	114	114	12,000	380
2002-10-25	119	125	119	125	6,000	416.67
2002-10-23	118	118	118	118	1,000	393.33
2002-10-21	124	124	124	124	2,000	413.33
2002-10-18	124	124	124	124	6,000	413.33
2002-10-17	122	122	122	122	1,000	406.67
2002-10-11	120	120	120	120	1,000	400
2002-10-07	133	133	133	133	1,000	443.33
2002-10-04	132	132	132	132	1,000	440
2002-10-03	134	134	134	134	1,000	446.67
2002-10-02	155	155	135	135	4,000	450
2002-09-25	159	159	151	151	6,000	503.33
2002-09-24	148	159	148	159	6,000	530
2002-09-19	159	159	159	159	1,000	530
2002-09-13	165	165	165	165	1,000	550
2002-09-12	167	167	167	167	1,000	556.67
2002-09-11	167	167	167	167	2,000	556.67
2002-09-10	167	167	167	167	2,000	556.67
2002-09-09	152	167	152	167	3,000	556.67
2002-09-06	175	175	167	167	2,000	556.67
2002-09-05	167	180	167	175	9,000	583.33
2002-09-04	167	167	166	166	4,000	553.33
2002-09-03	166	166	166	166	1,000	553.33
2002-09-02	166	166	166	166	1,000	553.33
2002-08-30	166	166	166	166	1,000	553.33
2002-08-29	166	166	166	166	1,000	553.33
2002-08-28	170	170	170	170	2,000	566.67
2002-08-27	174	174	165	165	2,000	550
2002-08-26	170	175	170	175	14,000	583.33
2002-08-23	165	165	165	165	1,000	550
2002-08-22	174	174	165	165	2,000	550
2002-08-21	175	175	165	175	11,000	583.33
2002-08-20	172	180	170	180	29,000	600
2002-08-19	171	173	170	171	20,000	570
2002-08-16	165	170	165	170	24,000	566.67
2002-08-15	179	180	165	165	24,000	550
2002-08-14	158	180	158	180	6,000	600
2002-08-13	153	158	153	158	4,000	526.67
2002-08-12	147	163	142	158	8,000	526.67
2002-08-09	148	148	148	148	2,000	493.33
2002-08-08	151	153	148	148	8,000	493.33
2002-08-07	140	145	138	145	8,000	483.33
2002-08-06	138	140	138	140	4,000	466.67
2002-08-05	138	138	138	138	1,000	460
2002-08-02	145	145	138	138	2,000	460
2002-08-01	135	145	135	145	6,000	483.33
2002-07-31	135	135	135	135	1,000	450
2002-07-30	135	135	135	135	1,000	450
2002-07-29	144	144	135	135	4,000	450
2002-07-26	140	145	140	144	6,000	480
2002-07-25	134	134	134	134	2,000	446.67
2002-07-24	134	134	134	134	1,000	446.67
2002-07-23	132	135	132	135	2,000	450
2002-07-22	135	135	135	135	2,000	450
2002-07-19	135	141	135	141	3,000	470
2002-07-18	135	135	135	135	1,000	450
2002-07-17	129	130	129	130	10,000	433.33
2002-07-16	129	129	129	129	1,000	430
2002-07-15	130	130	130	130	6,000	433.33
2002-07-12	131	131	130	130	2,000	433.33
2002-07-11	131	131	131	131	1,000	436.67
2002-07-10	131	131	131	131	2,000	436.67
2002-07-09	131	131	131	131	1,000	436.67
2002-07-04	133	133	132	133	5,000	443.33
2002-07-02	133	133	133	133	2,000	443.33
2002-06-28	131	131	131	131	1,000	436.67
2002-06-26	140	140	140	140	8,000	466.67
2002-06-25	140	140	140	140	2,000	466.67
2002-06-24	139	140	139	140	2,000	466.67
2002-06-20	140	141	140	140	10,000	466.67
2002-06-19	140	141	140	141	3,000	470
2002-06-18	141	141	141	141	1,000	470
2002-06-17	141	141	140	140	3,000	466.67
2002-06-14	143	143	143	143	1,000	476.67
2002-06-13	150	150	141	141	2,000	470
2002-06-12	150	155	150	150	7,000	500
2002-06-11	150	150	150	150	5,000	500
2002-06-10	135	151	135	150	10,000	500
2002-06-07	136	136	133	133	5,000	443.33
2002-06-06	141	141	141	141	3,000	470
2002-06-05	142	142	140	140	2,000	466.67
2002-06-04	145	145	145	145	3,000	483.33
2002-06-03	142	142	142	142	2,000	473.33
2002-05-31	138	140	138	140	2,000	466.67
2002-05-29	140	140	138	138	4,000	460
2002-05-28	148	152	148	148	15,000	493.33
2002-05-27	131	135	131	135	9,000	450
2002-05-24	128	128	128	128	1,000	426.67
2002-05-23	127	127	127	127	1,000	423.33
2002-05-21	119	123	119	123	3,000	410
2002-05-20	118	118	118	118	1,000	393.33
2002-05-17	118	118	118	118	1,000	393.33
2002-05-16	116	116	116	116	1,000	386.67
2002-05-15	116	116	116	116	1,000	386.67
2002-05-14	115	115	115	115	1,000	383.33
2002-05-13	120	120	115	115	10,000	383.33
2002-05-09	120	120	120	120	1,000	400
2002-05-08	119	119	115	115	4,000	383.33
2002-05-07	117	117	117	117	1,000	390
2002-04-26	135	135	135	135	1,000	450
2002-04-25	135	135	135	135	5,000	450
2002-04-23	123	123	123	123	1,000	410
2002-04-22	122	122	122	122	1,000	406.67
2002-04-18	126	126	125	125	6,000	416.67
2002-04-17	121	121	121	121	1,000	403.33
2002-04-01	104	115	104	115	2,000	383.33
2002-03-28	152	152	152	152	3,000	506.67
2002-03-26	125	125	125	125	4,000	416.67
2002-03-25	125	125	125	125	1,000	416.67
2002-03-20	118	118	118	118	1,000	393.33
2002-03-18	127	127	127	127	2,000	423.33
2002-03-14	124	124	124	124	1,000	413.33
2002-03-12	121	121	113	113	20,000	376.67
2002-03-11	113	116	113	116	4,000	386.67
2002-03-08	110	110	110	110	10,000	366.67
2002-03-07	110	110	110	110	3,000	366.67
2002-03-06	110	110	110	110	1,000	366.67
2002-02-28	105	105	105	105	8,000	350
2002-02-27	110	110	100	100	6,000	333.33
2002-02-26	110	110	110	110	3,000	366.67
2002-02-25	113	113	103	103	13,000	343.33
2002-02-21	120	120	120	120	1,000	400
2002-02-20	125	125	125	125	1,000	416.67
2002-02-13	117	117	117	117	1,000	390
2002-01-30	128	128	128	128	5,000	426.67
2002-01-28	150	150	150	150	4,000	500

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