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