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
