1992 神田通信機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	135	137	135	137	3,000	456.67
2004-12-29	137	138	137	137	3,000	456.67
2004-12-28	136	138	133	135	26,000	450
2004-12-27	138	139	136	137	7,000	456.67
2004-12-24	137	155	135	138	123,000	460
2004-12-22	140	141	135	136	47,000	453.33
2004-12-21	144	146	142	142	33,000	473.33
2004-12-20	165	166	140	145	241,000	483.33
2004-12-17	133	245	133	169	804,000	563.33
2004-12-16	132	135	131	134	19,000	446.67
2004-12-15	130	132	128	131	24,000	436.67
2004-12-14	125	130	125	130	10,000	433.33
2004-12-13	134	135	127	130	36,000	433.33
2004-12-10	133	133	132	133	22,000	443.33
2004-12-09	132	132	132	132	1,000	440
2004-12-08	128	132	128	132	6,000	440
2004-12-07	127	127	127	127	2,000	423.33
2004-12-06	130	130	120	120	3,000	400
2004-12-03	130	130	130	130	8,000	433.33
2004-12-02	129	130	129	130	5,000	433.33
2004-12-01	131	131	131	131	7,000	436.67
2004-11-30	132	132	131	131	4,000	436.67
2004-11-29	134	134	134	134	2,000	446.67
2004-11-26	133	133	133	133	1,000	443.33
2004-11-25	135	135	135	135	5,000	450
2004-11-24	135	135	135	135	7,000	450
2004-11-22	135	135	135	135	3,000	450
2004-11-18	136	145	135	144	12,000	480
2004-11-12	136	136	136	136	1,000	453.33
2004-11-11	135	136	135	136	3,000	453.33
2004-11-10	135	135	135	135	2,000	450
2004-11-09	135	135	135	135	6,000	450
2004-11-08	138	138	138	138	1,000	460
2004-11-05	138	138	138	138	4,000	460
2004-11-04	139	139	139	139	1,000	463.33
2004-10-27	139	139	139	139	5,000	463.33
2004-10-26	139	139	139	139	2,000	463.33
2004-10-25	136	136	136	136	1,000	453.33
2004-10-22	136	136	136	136	2,000	453.33
2004-10-18	135	135	135	135	1,000	450
2004-10-15	136	136	135	135	2,000	450
2004-10-13	139	139	139	139	1,000	463.33
2004-10-12	138	139	138	139	4,000	463.33
2004-10-08	134	140	134	139	4,000	463.33
2004-10-07	134	134	133	133	5,000	443.33
2004-10-04	139	140	139	140	3,000	466.67
2004-09-30	138	138	137	137	2,000	456.67
2004-09-29	147	147	137	137	2,000	456.67
2004-09-27	147	147	147	147	5,000	490
2004-09-22	145	145	145	145	2,000	483.33
2004-09-14	149	149	149	149	3,000	496.67
2004-09-13	149	150	149	149	17,000	496.67
2004-09-10	149	149	140	140	9,000	466.67
2004-09-09	149	149	149	149	2,000	496.67
2004-09-03	146	146	146	146	1,000	486.67
2004-09-01	146	146	146	146	3,000	486.67
2004-08-27	150	150	148	148	3,000	493.33
2004-08-26	146	146	146	146	2,000	486.67
2004-08-25	145	145	145	145	7,000	483.33
2004-08-24	146	146	145	145	3,000	483.33
2004-08-20	155	155	145	150	26,000	500
2004-08-19	148	155	146	155	20,000	516.67
2004-08-17	140	140	140	140	2,000	466.67
2004-08-16	140	140	140	140	3,000	466.67
2004-08-13	150	150	150	150	1,000	500
2004-08-11	146	146	143	143	3,000	476.67
2004-08-10	146	146	146	146	1,000	486.67
2004-08-06	145	145	145	145	2,000	483.33
2004-08-04	146	150	146	150	9,000	500
2004-08-03	147	147	147	147	5,000	490
2004-08-02	148	148	148	148	1,000	493.33
2004-07-28	141	141	140	140	5,000	466.67
2004-07-27	141	141	141	141	3,000	470
2004-07-26	142	142	142	142	5,000	473.33
2004-07-23	145	145	145	145	4,000	483.33
2004-07-22	145	145	145	145	3,000	483.33
2004-07-21	146	146	146	146	1,000	486.67
2004-07-20	146	146	146	146	9,000	486.67
2004-07-16	145	145	145	145	2,000	483.33
2004-07-15	150	150	145	145	10,000	483.33
2004-07-14	150	150	150	150	1,000	500
2004-07-13	151	151	151	151	1,000	503.33
2004-07-12	155	155	151	151	3,000	503.33
2004-07-09	151	151	151	151	3,000	503.33
2004-07-08	150	151	150	151	6,000	503.33
2004-07-07	147	147	145	145	4,000	483.33
2004-07-06	156	163	150	150	22,000	500
2004-07-05	150	150	147	147	4,000	490
2004-07-02	150	150	150	150	10,000	500
2004-07-01	150	155	150	155	5,000	516.67
2004-06-30	150	150	150	150	1,000	500
2004-06-29	155	155	155	155	7,000	516.67
2004-06-28	151	152	151	152	4,000	506.67
2004-06-25	146	150	146	150	5,000	500
2004-06-24	146	146	146	146	2,000	486.67
2004-06-23	146	146	146	146	1,000	486.67
2004-06-22	154	154	148	148	6,000	493.33
2004-06-21	147	153	147	153	8,000	510
2004-06-18	144	145	144	145	2,000	483.33
2004-06-16	145	145	145	145	1,000	483.33
2004-06-15	136	145	136	145	2,000	483.33
2004-06-14	144	144	140	140	15,000	466.67
2004-06-11	136	143	136	143	5,000	476.67
2004-06-10	131	136	131	135	12,000	450
2004-06-09	135	135	131	131	18,000	436.67
2004-06-07	142	142	142	142	2,000	473.33
2004-06-03	147	147	140	140	6,000	466.67
2004-06-02	145	145	145	145	3,000	483.33
2004-06-01	140	140	140	140	3,000	466.67
2004-05-31	135	135	135	135	2,000	450
2004-05-28	135	135	135	135	3,000	450
2004-05-26	156	156	156	156	1,000	520
2004-05-25	156	156	156	156	7,000	520
2004-05-21	135	135	135	135	3,000	450
2004-05-19	135	135	135	135	3,000	450
2004-05-18	135	135	135	135	3,000	450
2004-05-17	140	140	130	130	3,000	433.33
2004-05-13	145	145	145	145	1,000	483.33
2004-05-11	126	147	126	147	4,000	490
2004-05-10	160	160	151	151	5,000	503.33
2004-05-06	160	160	160	160	1,000	533.33
2004-04-30	160	160	160	160	1,000	533.33
2004-04-28	161	161	155	160	4,000	533.33
2004-04-27	160	160	160	160	6,000	533.33
2004-04-26	163	163	160	160	8,000	533.33
2004-04-23	175	175	170	170	12,000	566.67
2004-04-22	173	175	172	175	23,000	583.33
2004-04-21	173	173	165	165	31,000	550
2004-04-20	174	174	166	166	23,000	553.33
2004-04-19	165	173	160	173	29,000	576.67
2004-04-16	159	159	156	156	5,000	520
2004-04-15	159	160	156	156	16,000	520
2004-04-14	159	159	153	159	20,000	530
2004-04-13	159	159	153	159	4,000	530
2004-04-12	150	159	150	159	13,000	530
2004-04-09	153	154	149	149	12,000	496.67
2004-04-08	155	155	152	152	7,000	506.67
2004-04-07	155	155	153	154	7,000	513.33
2004-04-06	152	156	148	148	16,000	493.33
2004-04-05	159	159	152	152	14,000	506.67
2004-04-02	155	155	154	154	11,000	513.33
2004-04-01	159	159	154	154	14,000	513.33
2004-03-31	159	159	155	159	14,000	530
2004-03-30	148	170	147	170	26,000	566.67
2004-03-29	156	163	156	159	21,000	530
2004-03-26	142	155	142	153	43,000	510
2004-03-25	137	140	137	140	26,000	466.67
2004-03-24	147	147	135	137	37,000	456.67
2004-03-23	149	149	137	147	56,000	490
2004-03-22	170	170	149	157	64,000	523.33
2004-03-19	178	178	178	178	1,000	593.33
2004-03-18	180	183	180	180	7,000	600
2004-03-17	180	183	180	183	4,000	610
2004-03-16	170	189	170	184	18,000	613.33
2004-03-15	167	169	165	169	3,000	563.33
2004-03-12	160	177	160	165	32,000	550
2004-03-11	160	160	150	160	20,000	533.33
2004-03-10	158	161	155	155	26,000	516.67
2004-03-09	149	156	148	156	30,000	520
2004-03-08	145	151	145	150	10,000	500
2004-03-04	143	143	140	140	11,000	466.67
2004-03-03	145	145	141	141	3,000	470
2004-03-02	148	148	145	145	2,000	483.33
2004-03-01	144	146	144	144	20,000	480
2004-02-27	141	144	140	144	14,000	480
2004-02-26	136	141	136	141	9,000	470
2004-02-25	136	136	136	136	8,000	453.33
2004-02-24	136	136	136	136	6,000	453.33
2004-02-23	136	136	136	136	7,000	453.33
2004-02-20	135	135	130	135	12,000	450
2004-02-19	134	135	134	135	7,000	450
2004-02-18	130	133	130	133	31,000	443.33
2004-02-17	135	135	131	131	3,000	436.67
2004-02-16	135	135	135	135	4,000	450
2004-02-13	138	138	138	138	1,000	460
2004-02-12	133	141	133	141	16,000	470
2004-02-10	134	134	120	132	45,000	440
2004-02-06	136	136	136	136	2,000	453.33
2004-02-04	131	133	130	133	18,000	443.33
2004-02-03	131	133	131	131	3,000	436.67
2004-02-02	130	133	130	130	9,000	433.33
2004-01-30	132	135	125	125	20,000	416.67
2004-01-28	135	135	135	135	2,000	450
2004-01-27	135	135	130	130	12,000	433.33
2004-01-26	130	130	130	130	10,000	433.33
2004-01-23	138	138	138	138	5,000	460
2004-01-22	135	135	130	130	9,000	433.33
2004-01-21	135	135	135	135	3,000	450
2004-01-20	138	138	120	120	21,000	400
2004-01-19	135	138	135	138	9,000	460
2004-01-16	138	142	135	135	30,000	450
2004-01-15	135	139	135	139	13,000	463.33
2004-01-14	127	135	124	135	15,000	450
2004-01-13	140	140	123	123	18,000	410
2004-01-09	130	138	130	138	20,000	460
2004-01-07	126	126	126	126	2,000	420
2004-01-06	125	126	125	126	7,000	420

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