1992 神田通信機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 127 | 127 | 110 | 113 | 8,000 | 376.67 |
| 2003-12-24 | 117 | 128 | 113 | 128 | 7,000 | 426.67 |
| 2003-12-22 | 122 | 122 | 122 | 122 | 2,000 | 406.67 |
| 2003-12-19 | 124 | 124 | 116 | 116 | 5,000 | 386.67 |
| 2003-12-18 | 124 | 124 | 124 | 124 | 4,000 | 413.33 |
| 2003-12-10 | 128 | 130 | 128 | 130 | 19,000 | 433.33 |
| 2003-12-08 | 125 | 129 | 125 | 129 | 2,000 | 430 |
| 2003-12-05 | 125 | 125 | 125 | 125 | 3,000 | 416.67 |
| 2003-12-04 | 121 | 121 | 121 | 121 | 2,000 | 403.33 |
| 2003-12-03 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2003-12-02 | 120 | 120 | 120 | 120 | 5,000 | 400 |
| 2003-12-01 | 122 | 122 | 122 | 122 | 3,000 | 406.67 |
| 2003-11-27 | 128 | 128 | 128 | 128 | 1,000 | 426.67 |
| 2003-11-25 | 132 | 132 | 132 | 132 | 9,000 | 440 |
| 2003-11-21 | 130 | 130 | 130 | 130 | 2,000 | 433.33 |
| 2003-11-20 | 129 | 129 | 129 | 129 | 2,000 | 430 |
| 2003-11-18 | 126 | 131 | 126 | 131 | 4,000 | 436.67 |
| 2003-11-17 | 127 | 127 | 127 | 127 | 3,000 | 423.33 |
| 2003-11-13 | 127 | 127 | 127 | 127 | 1,000 | 423.33 |
| 2003-11-11 | 140 | 140 | 140 | 140 | 4,000 | 466.67 |
| 2003-11-10 | 135 | 135 | 135 | 135 | 12,000 | 450 |
| 2003-11-07 | 132 | 132 | 127 | 127 | 4,000 | 423.33 |
| 2003-11-05 | 140 | 140 | 140 | 140 | 2,000 | 466.67 |
| 2003-11-04 | 138 | 138 | 138 | 138 | 1,000 | 460 |
| 2003-10-31 | 138 | 138 | 138 | 138 | 1,000 | 460 |
| 2003-10-30 | 131 | 135 | 131 | 135 | 2,000 | 450 |
| 2003-10-28 | 129 | 129 | 126 | 126 | 5,000 | 420 |
| 2003-10-27 | 130 | 130 | 130 | 130 | 4,000 | 433.33 |
| 2003-10-24 | 140 | 140 | 130 | 130 | 6,000 | 433.33 |
| 2003-10-23 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2003-10-21 | 142 | 142 | 142 | 142 | 1,000 | 473.33 |
| 2003-10-20 | 140 | 140 | 140 | 140 | 10,000 | 466.67 |
| 2003-10-17 | 142 | 150 | 140 | 150 | 9,000 | 500 |
| 2003-10-16 | 142 | 142 | 142 | 142 | 1,000 | 473.33 |
| 2003-10-14 | 141 | 143 | 140 | 141 | 10,000 | 470 |
| 2003-10-10 | 138 | 140 | 135 | 135 | 13,000 | 450 |
| 2003-10-08 | 135 | 136 | 135 | 135 | 5,000 | 450 |
| 2003-10-07 | 135 | 135 | 135 | 135 | 4,000 | 450 |
| 2003-10-06 | 130 | 134 | 130 | 134 | 14,000 | 446.67 |
| 2003-10-03 | 119 | 125 | 119 | 125 | 4,000 | 416.67 |
| 2003-10-02 | 127 | 129 | 127 | 129 | 4,000 | 430 |
| 2003-10-01 | 127 | 127 | 127 | 127 | 4,000 | 423.33 |
| 2003-09-30 | 127 | 127 | 127 | 127 | 1,000 | 423.33 |
| 2003-09-25 | 135 | 135 | 135 | 135 | 8,000 | 450 |
| 2003-09-22 | 132 | 132 | 129 | 129 | 11,000 | 430 |
| 2003-09-19 | 134 | 134 | 134 | 134 | 2,000 | 446.67 |
| 2003-09-18 | 133 | 135 | 133 | 134 | 6,000 | 446.67 |
| 2003-09-17 | 142 | 142 | 120 | 129 | 39,000 | 430 |
| 2003-09-16 | 142 | 145 | 140 | 142 | 10,000 | 473.33 |
| 2003-09-12 | 134 | 138 | 130 | 138 | 10,000 | 460 |
| 2003-09-10 | 123 | 133 | 123 | 133 | 9,000 | 443.33 |
| 2003-09-09 | 127 | 127 | 122 | 122 | 3,000 | 406.67 |
| 2003-09-08 | 130 | 130 | 127 | 127 | 3,000 | 423.33 |
| 2003-09-05 | 126 | 138 | 126 | 138 | 2,000 | 460 |
| 2003-09-04 | 127 | 127 | 127 | 127 | 1,000 | 423.33 |
| 2003-08-26 | 138 | 138 | 138 | 138 | 5,000 | 460 |
| 2003-08-25 | 138 | 138 | 138 | 138 | 1,000 | 460 |
| 2003-08-21 | 140 | 140 | 125 | 125 | 2,000 | 416.67 |
| 2003-08-20 | 140 | 140 | 140 | 140 | 2,000 | 466.67 |
| 2003-08-19 | 120 | 135 | 120 | 135 | 3,000 | 450 |
| 2003-08-08 | 127 | 127 | 120 | 125 | 4,000 | 416.67 |
| 2003-08-01 | 130 | 130 | 130 | 130 | 2,000 | 433.33 |
| 2003-07-30 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2003-07-28 | 132 | 135 | 132 | 135 | 8,000 | 450 |
| 2003-07-16 | 149 | 149 | 149 | 149 | 1,000 | 496.67 |
| 2003-07-11 | 135 | 135 | 135 | 135 | 1,000 | 450 |
| 2003-07-10 | 130 | 135 | 130 | 135 | 2,000 | 450 |
| 2003-07-09 | 133 | 133 | 130 | 130 | 4,000 | 433.33 |
| 2003-07-07 | 125 | 125 | 125 | 125 | 2,000 | 416.67 |
| 2003-07-04 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2003-07-03 | 130 | 132 | 125 | 125 | 13,000 | 416.67 |
| 2003-07-02 | 132 | 132 | 132 | 132 | 3,000 | 440 |
| 2003-07-01 | 130 | 135 | 128 | 128 | 3,000 | 426.67 |
| 2003-06-27 | 125 | 125 | 125 | 125 | 2,000 | 416.67 |
| 2003-06-25 | 121 | 121 | 121 | 121 | 8,000 | 403.33 |
| 2003-06-23 | 122 | 122 | 122 | 122 | 1,000 | 406.67 |
| 2003-06-17 | 121 | 122 | 121 | 122 | 5,000 | 406.67 |
| 2003-06-16 | 121 | 121 | 121 | 121 | 4,000 | 403.33 |
| 2003-06-11 | 125 | 126 | 125 | 125 | 8,000 | 416.67 |
| 2003-06-10 | 121 | 128 | 121 | 121 | 26,000 | 403.33 |
| 2003-06-06 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2003-06-05 | 107 | 107 | 107 | 107 | 1,000 | 356.67 |
| 2003-06-04 | 107 | 108 | 107 | 107 | 6,000 | 356.67 |
| 2003-06-03 | 120 | 120 | 107 | 107 | 15,000 | 356.67 |
| 2003-05-29 | 115 | 118 | 114 | 118 | 8,000 | 393.33 |
| 2003-05-27 | 114 | 116 | 114 | 115 | 15,000 | 383.33 |
| 2003-05-26 | 112 | 112 | 112 | 112 | 1,000 | 373.33 |
| 2003-05-23 | 104 | 108 | 104 | 108 | 8,000 | 360 |
| 2003-05-20 | 101 | 105 | 101 | 105 | 5,000 | 350 |
| 2003-05-19 | 100 | 100 | 100 | 100 | 3,000 | 333.33 |
| 2003-05-16 | 100 | 100 | 100 | 100 | 3,000 | 333.33 |
| 2003-05-15 | 105 | 105 | 105 | 105 | 3,000 | 350 |
| 2003-05-12 | 97 | 104 | 97 | 104 | 2,000 | 346.67 |
| 2003-05-09 | 97 | 97 | 97 | 97 | 1,000 | 323.33 |
| 2003-05-07 | 105 | 105 | 100 | 100 | 6,000 | 333.33 |
| 2003-05-02 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2003-04-25 | 105 | 105 | 105 | 105 | 7,000 | 350 |
| 2003-04-23 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2003-04-22 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2003-04-18 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2003-04-16 | 90 | 90 | 90 | 90 | 1,000 | 300 |
| 2003-04-10 | 100 | 100 | 100 | 100 | 2,000 | 333.33 |
| 2003-04-01 | 88 | 88 | 88 | 88 | 1,000 | 293.33 |
| 2003-03-25 | 115 | 115 | 115 | 115 | 6,000 | 383.33 |
| 2003-03-24 | 110 | 120 | 110 | 120 | 2,000 | 400 |
| 2003-03-13 | 101 | 101 | 101 | 101 | 2,000 | 336.67 |
| 2003-03-12 | 101 | 101 | 101 | 101 | 1,000 | 336.67 |
| 2003-03-10 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2003-03-04 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2003-02-26 | 103 | 103 | 103 | 103 | 1,000 | 343.33 |
| 2003-02-25 | 108 | 108 | 108 | 108 | 6,000 | 360 |
| 2003-02-21 | 105 | 105 | 105 | 105 | 10,000 | 350 |
| 2003-02-20 | 101 | 101 | 101 | 101 | 1,000 | 336.67 |
| 2003-02-19 | 103 | 103 | 103 | 103 | 2,000 | 343.33 |
| 2003-02-10 | 110 | 110 | 110 | 110 | 2,000 | 366.67 |
| 2003-02-03 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2003-01-28 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2003-01-27 | 105 | 105 | 105 | 105 | 2,000 | 350 |
| 2003-01-24 | 105 | 105 | 105 | 105 | 4,000 | 350 |
| 2003-01-23 | 100 | 101 | 100 | 101 | 3,000 | 336.67 |
| 2003-01-10 | 102 | 102 | 100 | 100 | 9,000 | 333.33 |
| 2003-01-09 | 101 | 101 | 101 | 101 | 6,000 | 336.67 |
| 2003-01-07 | 106 | 106 | 106 | 106 | 2,000 | 353.33 |
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
