1992 神田通信機(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3025025123924088,000800
2005-12-29251254245250138,000833.33
2005-12-28247265245251523,000836.67
2005-12-27237255236240618,000800
2005-12-26234238231235406,000783.33
2005-12-22224231224231167,000770
2005-12-2122522522422576,000750
2005-12-2022322522322566,000750
2005-12-1922522622322447,000746.67
2005-12-1622722922422766,000756.67
2005-12-1523123122622791,000756.67
2005-12-14228233227231147,000770
2005-12-13236241227228227,000760
2005-12-12229237229234195,000780
2005-12-09227234226230137,000766.67
2005-12-0822923122522759,000756.67
2005-12-07230234227228125,000760
2005-12-0622523122423070,000766.67
2005-12-0522422522422519,000750
2005-12-0223323422322348,000743.33
2005-12-01224233222231134,000770
2005-11-3022222522122532,000750
2005-11-29222226221225114,000750
2005-11-2822322422122151,000736.67
2005-11-25227229221223119,000743.33
2005-11-24232242227227577,000756.67
2005-11-22223232223228308,000760
2005-11-2122322422222364,000743.33
2005-11-1822222522122379,000743.33
2005-11-1722022121822068,000733.33
2005-11-16220222218220106,000733.33
2005-11-1522222422122181,000736.67
2005-11-1422122422122296,000740
2005-11-1122222222022228,000740
2005-11-1022122922022192,000736.67
2005-11-0922422422022084,000733.33
2005-11-0822422522222365,000743.33
2005-11-0722322422022270,000740
2005-11-0423123422522889,000760
2005-11-0223924122923259,000773.33
2005-11-01233241232237280,000790
2005-10-31226232226231161,000770
2005-10-2821922721922647,000753.33
2005-10-2722322422122322,000743.33
2005-10-2622422822222470,000746.67
2005-10-25224230219225139,000750
2005-10-24222236221223386,000743.33
2005-10-21214237212217429,000723.33
2005-10-2021922021421499,000713.33
2005-10-19214238214214827,000713.33
2005-10-1822022021521534,000716.67
2005-10-1721722121321985,000730
2005-10-1422122221821825,000726.67
2005-10-13219222219221108,000736.67
2005-10-1221621821521840,000726.67
2005-10-1121621721621620,000720
2005-10-0722022021521626,000720
2005-10-06214220212220120,000733.33
2005-10-0521121721121640,000720
2005-10-0420921420821034,000700
2005-10-0321021120820949,000696.67
2005-09-3021021120821158,000703.33
2005-09-29215216211212110,000706.67
2005-09-2821721821321468,000713.33
2005-09-2721922121721752,000723.33
2005-09-2622322421821919,000730
2005-09-2221822021521970,000730
2005-09-21220221214215100,000716.67
2005-09-20220221216218121,000726.67
2005-09-1621922021621936,000730
2005-09-1521722021722032,000733.33
2005-09-1421721821521651,000720
2005-09-13225232214215213,000716.67
2005-09-1221822021722030,000733.33
2005-09-0921621821621718,000723.33
2005-09-0821821921521740,000723.33
2005-09-0721622121521965,000730
2005-09-06220222215220122,000733.33
2005-09-05231232210214227,000713.33
2005-09-02223234220231304,000770
2005-09-01209228209221276,000736.67
2005-08-31200220200209411,000696.67
2005-08-3021822021521893,000726.67
2005-08-2922122221721830,000726.67
2005-08-262242242202238,000743.33
2005-08-2522022021721987,000730
2005-08-24222231219219105,000730
2005-08-23220237220221180,000736.67
2005-08-2222022121821838,000726.67
2005-08-19226233217217206,000723.33
2005-08-182232552232261,006,000753.33
2005-08-1721722421522360,000743.33
2005-08-1621622221521788,000723.33
2005-08-1521522021121539,000716.67
2005-08-1221422221021598,000716.67
2005-08-1121221420720854,000693.33
2005-08-1020821420821246,000706.67
2005-08-0920021020020840,000693.33
2005-08-0820620820020546,000683.33
2005-08-0521521720620736,000690
2005-08-04218222207210125,000700
2005-08-0321822221721989,000730
2005-08-0222022121821946,000730
2005-08-0121922121922027,000733.33
2005-07-2921922021721918,000730
2005-07-28222225218220107,000733.33
2005-07-2721622021622034,000733.33
2005-07-2621521721521514,000716.67
2005-07-2522122121421540,000716.67
2005-07-2222022321721947,000730
2005-07-2121722121521959,000730
2005-07-2022122421721788,000723.33
2005-07-1921722321521659,000720
2005-07-15225230216216130,000720
2005-07-14232236216223262,000743.33
2005-07-132232582232291,651,000763.33
2005-07-12210223209220252,000733.33
2005-07-1121321320921156,000703.33
2005-07-0821021321021038,000700
2005-07-0721321321021042,000700
2005-07-0621021421021247,000706.67
2005-07-0520921320820832,000693.33
2005-07-0421021320921038,000700
2005-07-0121121221021239,000706.67
2005-06-3021021420921239,000706.67
2005-06-2921421521021342,000710
2005-06-2821721821021564,000716.67
2005-06-27218219207216142,000720
2005-06-24212225212218262,000726.67
2005-06-2321421420921142,000703.33
2005-06-2221421420921324,000710
2005-06-2121221521121445,000713.33
2005-06-2021621721221358,000710
2005-06-1721621721421535,000716.67
2005-06-16207219207213117,000710
2005-06-1520921020820936,000696.67
2005-06-14213214209210100,000700
2005-06-13215216209211123,000703.33
2005-06-1021522021522049,000733.33
2005-06-0922022121521671,000720
2005-06-0821922121822185,000736.67
2005-06-07227238216219180,000730
2005-06-06214235214227369,000756.67
2005-06-03212217211215111,000716.67
2005-06-0221621721121283,000706.67
2005-06-01218219211216109,000720
2005-05-31212219207217205,000723.33
2005-05-30220228201212358,000706.67
2005-05-272742852192201,155,000733.33
2005-05-262302752302702,399,000900
2005-05-25214232204215575,000716.67
2005-05-24219220205209126,000696.67
2005-05-23220235214218223,000726.67
2005-05-20204221204211265,000703.33
2005-05-1920520620120374,000676.67
2005-05-18209210189201170,000670
2005-05-17230245205210368,000700
2005-05-16230249224225868,000750
2005-05-13224240215228464,000760
2005-05-12211229207215348,000716.67
2005-05-11218219204207115,000690
2005-05-10205232202218481,000726.67
2005-05-0920820820020579,000683.33
2005-05-06212215202206122,000686.67
2005-05-02205215199213125,000710
2005-04-28209214199200139,000666.67
2005-04-27196226196209545,000696.67
2005-04-2619519818519392,000643.33
2005-04-25207210194195196,000650
2005-04-22215226205207273,000690
2005-04-21209239207218637,000726.67
2005-04-20214223204204383,000680
2005-04-192643052092132,323,000710
2005-04-182242922242603,821,000866.67
2005-04-151943291942004,459,000666.67
2005-04-14180195165185241,000616.67
2005-04-13165184165178182,000593.33
2005-04-1216516616016221,000540
2005-04-1117017116516630,000553.33
2005-04-0817317317017040,000566.67
2005-04-0717718517017279,000573.33
2005-04-0616617816317745,000590
2005-04-0516116615616647,000553.33
2005-04-041631631621635,000543.33
2005-04-0116216316016322,000543.33
2005-03-3116316416316310,000543.33
2005-03-3016917016416543,000550
2005-03-2917017216416734,000556.67
2005-03-2817317316216255,000540
2005-03-2517518217417484,000580
2005-03-2417718017517680,000586.67
2005-03-23180202177178187,000593.33
2005-03-22199201176178221,000593.33
2005-03-18207227195199392,000663.33
2005-03-17243245201205707,000683.33
2005-03-161842501842451,862,000816.67
2005-03-15159185159179660,000596.67
2005-03-1415215415215328,000510
2005-03-1115315415315417,000513.33
2005-03-10162165150154127,000513.33
2005-03-09143163143163145,000543.33
2005-03-0814114514114416,000480
2005-03-0714014214014132,000470
2005-03-0414014014014010,000466.67
2005-03-031391401391407,000466.67
2005-03-0213914013913920,000463.33
2005-03-011391401391396,000463.33
2005-02-2814114114014019,000466.67
2005-02-2514114114014013,000466.67
2005-02-241401411401415,000470
2005-02-2313814013814011,000466.67
2005-02-221381401381403,000466.67
2005-02-2113814013813812,000460
2005-02-181391391381384,000460
2005-02-1713513913513810,000460
2005-02-161351351351353,000450
2005-02-1513514013514022,000466.67
2005-02-1413813813513511,000450
2005-02-101371381371387,000460
2005-02-091371371371371,000456.67
2005-02-0813713813613713,000456.67
2005-02-071351371351379,000456.67
2005-02-0413513613513556,000450
2005-02-0313413513413411,000446.67
2005-02-021351361351353,000450
2005-02-0113613613013527,000450
2005-01-311421421351369,000453.33
2005-01-2714514614514610,000486.67
2005-01-261481481461462,000486.67
2005-01-2514714914614816,000493.33
2005-01-2414614714514711,000490
2005-01-211461471461477,000490
2005-01-201491491461467,000486.67
2005-01-1914915314915015,000500
2005-01-181491501491494,000496.67
2005-01-1714714914614916,000496.67
2005-01-1414514714414625,000486.67
2005-01-1314514814414828,000493.33
2005-01-1213914613914525,000483.33
2005-01-1113715013714815,000493.33
2005-01-0713813813713715,000456.67
2005-01-061361381351385,000460
2005-01-0513613913313814,000460
2005-01-041341361341368,000453.33

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