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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 250 | 251 | 239 | 240 | 88,000 | 800 |
| 2005-12-29 | 251 | 254 | 245 | 250 | 138,000 | 833.33 |
| 2005-12-28 | 247 | 265 | 245 | 251 | 523,000 | 836.67 |
| 2005-12-27 | 237 | 255 | 236 | 240 | 618,000 | 800 |
| 2005-12-26 | 234 | 238 | 231 | 235 | 406,000 | 783.33 |
| 2005-12-22 | 224 | 231 | 224 | 231 | 167,000 | 770 |
| 2005-12-21 | 225 | 225 | 224 | 225 | 76,000 | 750 |
| 2005-12-20 | 223 | 225 | 223 | 225 | 66,000 | 750 |
| 2005-12-19 | 225 | 226 | 223 | 224 | 47,000 | 746.67 |
| 2005-12-16 | 227 | 229 | 224 | 227 | 66,000 | 756.67 |
| 2005-12-15 | 231 | 231 | 226 | 227 | 91,000 | 756.67 |
| 2005-12-14 | 228 | 233 | 227 | 231 | 147,000 | 770 |
| 2005-12-13 | 236 | 241 | 227 | 228 | 227,000 | 760 |
| 2005-12-12 | 229 | 237 | 229 | 234 | 195,000 | 780 |
| 2005-12-09 | 227 | 234 | 226 | 230 | 137,000 | 766.67 |
| 2005-12-08 | 229 | 231 | 225 | 227 | 59,000 | 756.67 |
| 2005-12-07 | 230 | 234 | 227 | 228 | 125,000 | 760 |
| 2005-12-06 | 225 | 231 | 224 | 230 | 70,000 | 766.67 |
| 2005-12-05 | 224 | 225 | 224 | 225 | 19,000 | 750 |
| 2005-12-02 | 233 | 234 | 223 | 223 | 48,000 | 743.33 |
| 2005-12-01 | 224 | 233 | 222 | 231 | 134,000 | 770 |
| 2005-11-30 | 222 | 225 | 221 | 225 | 32,000 | 750 |
| 2005-11-29 | 222 | 226 | 221 | 225 | 114,000 | 750 |
| 2005-11-28 | 223 | 224 | 221 | 221 | 51,000 | 736.67 |
| 2005-11-25 | 227 | 229 | 221 | 223 | 119,000 | 743.33 |
| 2005-11-24 | 232 | 242 | 227 | 227 | 577,000 | 756.67 |
| 2005-11-22 | 223 | 232 | 223 | 228 | 308,000 | 760 |
| 2005-11-21 | 223 | 224 | 222 | 223 | 64,000 | 743.33 |
| 2005-11-18 | 222 | 225 | 221 | 223 | 79,000 | 743.33 |
| 2005-11-17 | 220 | 221 | 218 | 220 | 68,000 | 733.33 |
| 2005-11-16 | 220 | 222 | 218 | 220 | 106,000 | 733.33 |
| 2005-11-15 | 222 | 224 | 221 | 221 | 81,000 | 736.67 |
| 2005-11-14 | 221 | 224 | 221 | 222 | 96,000 | 740 |
| 2005-11-11 | 222 | 222 | 220 | 222 | 28,000 | 740 |
| 2005-11-10 | 221 | 229 | 220 | 221 | 92,000 | 736.67 |
| 2005-11-09 | 224 | 224 | 220 | 220 | 84,000 | 733.33 |
| 2005-11-08 | 224 | 225 | 222 | 223 | 65,000 | 743.33 |
| 2005-11-07 | 223 | 224 | 220 | 222 | 70,000 | 740 |
| 2005-11-04 | 231 | 234 | 225 | 228 | 89,000 | 760 |
| 2005-11-02 | 239 | 241 | 229 | 232 | 59,000 | 773.33 |
| 2005-11-01 | 233 | 241 | 232 | 237 | 280,000 | 790 |
| 2005-10-31 | 226 | 232 | 226 | 231 | 161,000 | 770 |
| 2005-10-28 | 219 | 227 | 219 | 226 | 47,000 | 753.33 |
| 2005-10-27 | 223 | 224 | 221 | 223 | 22,000 | 743.33 |
| 2005-10-26 | 224 | 228 | 222 | 224 | 70,000 | 746.67 |
| 2005-10-25 | 224 | 230 | 219 | 225 | 139,000 | 750 |
| 2005-10-24 | 222 | 236 | 221 | 223 | 386,000 | 743.33 |
| 2005-10-21 | 214 | 237 | 212 | 217 | 429,000 | 723.33 |
| 2005-10-20 | 219 | 220 | 214 | 214 | 99,000 | 713.33 |
| 2005-10-19 | 214 | 238 | 214 | 214 | 827,000 | 713.33 |
| 2005-10-18 | 220 | 220 | 215 | 215 | 34,000 | 716.67 |
| 2005-10-17 | 217 | 221 | 213 | 219 | 85,000 | 730 |
| 2005-10-14 | 221 | 222 | 218 | 218 | 25,000 | 726.67 |
| 2005-10-13 | 219 | 222 | 219 | 221 | 108,000 | 736.67 |
| 2005-10-12 | 216 | 218 | 215 | 218 | 40,000 | 726.67 |
| 2005-10-11 | 216 | 217 | 216 | 216 | 20,000 | 720 |
| 2005-10-07 | 220 | 220 | 215 | 216 | 26,000 | 720 |
| 2005-10-06 | 214 | 220 | 212 | 220 | 120,000 | 733.33 |
| 2005-10-05 | 211 | 217 | 211 | 216 | 40,000 | 720 |
| 2005-10-04 | 209 | 214 | 208 | 210 | 34,000 | 700 |
| 2005-10-03 | 210 | 211 | 208 | 209 | 49,000 | 696.67 |
| 2005-09-30 | 210 | 211 | 208 | 211 | 58,000 | 703.33 |
| 2005-09-29 | 215 | 216 | 211 | 212 | 110,000 | 706.67 |
| 2005-09-28 | 217 | 218 | 213 | 214 | 68,000 | 713.33 |
| 2005-09-27 | 219 | 221 | 217 | 217 | 52,000 | 723.33 |
| 2005-09-26 | 223 | 224 | 218 | 219 | 19,000 | 730 |
| 2005-09-22 | 218 | 220 | 215 | 219 | 70,000 | 730 |
| 2005-09-21 | 220 | 221 | 214 | 215 | 100,000 | 716.67 |
| 2005-09-20 | 220 | 221 | 216 | 218 | 121,000 | 726.67 |
| 2005-09-16 | 219 | 220 | 216 | 219 | 36,000 | 730 |
| 2005-09-15 | 217 | 220 | 217 | 220 | 32,000 | 733.33 |
| 2005-09-14 | 217 | 218 | 215 | 216 | 51,000 | 720 |
| 2005-09-13 | 225 | 232 | 214 | 215 | 213,000 | 716.67 |
| 2005-09-12 | 218 | 220 | 217 | 220 | 30,000 | 733.33 |
| 2005-09-09 | 216 | 218 | 216 | 217 | 18,000 | 723.33 |
| 2005-09-08 | 218 | 219 | 215 | 217 | 40,000 | 723.33 |
| 2005-09-07 | 216 | 221 | 215 | 219 | 65,000 | 730 |
| 2005-09-06 | 220 | 222 | 215 | 220 | 122,000 | 733.33 |
| 2005-09-05 | 231 | 232 | 210 | 214 | 227,000 | 713.33 |
| 2005-09-02 | 223 | 234 | 220 | 231 | 304,000 | 770 |
| 2005-09-01 | 209 | 228 | 209 | 221 | 276,000 | 736.67 |
| 2005-08-31 | 200 | 220 | 200 | 209 | 411,000 | 696.67 |
| 2005-08-30 | 218 | 220 | 215 | 218 | 93,000 | 726.67 |
| 2005-08-29 | 221 | 222 | 217 | 218 | 30,000 | 726.67 |
| 2005-08-26 | 224 | 224 | 220 | 223 | 8,000 | 743.33 |
| 2005-08-25 | 220 | 220 | 217 | 219 | 87,000 | 730 |
| 2005-08-24 | 222 | 231 | 219 | 219 | 105,000 | 730 |
| 2005-08-23 | 220 | 237 | 220 | 221 | 180,000 | 736.67 |
| 2005-08-22 | 220 | 221 | 218 | 218 | 38,000 | 726.67 |
| 2005-08-19 | 226 | 233 | 217 | 217 | 206,000 | 723.33 |
| 2005-08-18 | 223 | 255 | 223 | 226 | 1,006,000 | 753.33 |
| 2005-08-17 | 217 | 224 | 215 | 223 | 60,000 | 743.33 |
| 2005-08-16 | 216 | 222 | 215 | 217 | 88,000 | 723.33 |
| 2005-08-15 | 215 | 220 | 211 | 215 | 39,000 | 716.67 |
| 2005-08-12 | 214 | 222 | 210 | 215 | 98,000 | 716.67 |
| 2005-08-11 | 212 | 214 | 207 | 208 | 54,000 | 693.33 |
| 2005-08-10 | 208 | 214 | 208 | 212 | 46,000 | 706.67 |
| 2005-08-09 | 200 | 210 | 200 | 208 | 40,000 | 693.33 |
| 2005-08-08 | 206 | 208 | 200 | 205 | 46,000 | 683.33 |
| 2005-08-05 | 215 | 217 | 206 | 207 | 36,000 | 690 |
| 2005-08-04 | 218 | 222 | 207 | 210 | 125,000 | 700 |
| 2005-08-03 | 218 | 222 | 217 | 219 | 89,000 | 730 |
| 2005-08-02 | 220 | 221 | 218 | 219 | 46,000 | 730 |
| 2005-08-01 | 219 | 221 | 219 | 220 | 27,000 | 733.33 |
| 2005-07-29 | 219 | 220 | 217 | 219 | 18,000 | 730 |
| 2005-07-28 | 222 | 225 | 218 | 220 | 107,000 | 733.33 |
| 2005-07-27 | 216 | 220 | 216 | 220 | 34,000 | 733.33 |
| 2005-07-26 | 215 | 217 | 215 | 215 | 14,000 | 716.67 |
| 2005-07-25 | 221 | 221 | 214 | 215 | 40,000 | 716.67 |
| 2005-07-22 | 220 | 223 | 217 | 219 | 47,000 | 730 |
| 2005-07-21 | 217 | 221 | 215 | 219 | 59,000 | 730 |
| 2005-07-20 | 221 | 224 | 217 | 217 | 88,000 | 723.33 |
| 2005-07-19 | 217 | 223 | 215 | 216 | 59,000 | 720 |
| 2005-07-15 | 225 | 230 | 216 | 216 | 130,000 | 720 |
| 2005-07-14 | 232 | 236 | 216 | 223 | 262,000 | 743.33 |
| 2005-07-13 | 223 | 258 | 223 | 229 | 1,651,000 | 763.33 |
| 2005-07-12 | 210 | 223 | 209 | 220 | 252,000 | 733.33 |
| 2005-07-11 | 213 | 213 | 209 | 211 | 56,000 | 703.33 |
| 2005-07-08 | 210 | 213 | 210 | 210 | 38,000 | 700 |
| 2005-07-07 | 213 | 213 | 210 | 210 | 42,000 | 700 |
| 2005-07-06 | 210 | 214 | 210 | 212 | 47,000 | 706.67 |
| 2005-07-05 | 209 | 213 | 208 | 208 | 32,000 | 693.33 |
| 2005-07-04 | 210 | 213 | 209 | 210 | 38,000 | 700 |
| 2005-07-01 | 211 | 212 | 210 | 212 | 39,000 | 706.67 |
| 2005-06-30 | 210 | 214 | 209 | 212 | 39,000 | 706.67 |
| 2005-06-29 | 214 | 215 | 210 | 213 | 42,000 | 710 |
| 2005-06-28 | 217 | 218 | 210 | 215 | 64,000 | 716.67 |
| 2005-06-27 | 218 | 219 | 207 | 216 | 142,000 | 720 |
| 2005-06-24 | 212 | 225 | 212 | 218 | 262,000 | 726.67 |
| 2005-06-23 | 214 | 214 | 209 | 211 | 42,000 | 703.33 |
| 2005-06-22 | 214 | 214 | 209 | 213 | 24,000 | 710 |
| 2005-06-21 | 212 | 215 | 211 | 214 | 45,000 | 713.33 |
| 2005-06-20 | 216 | 217 | 212 | 213 | 58,000 | 710 |
| 2005-06-17 | 216 | 217 | 214 | 215 | 35,000 | 716.67 |
| 2005-06-16 | 207 | 219 | 207 | 213 | 117,000 | 710 |
| 2005-06-15 | 209 | 210 | 208 | 209 | 36,000 | 696.67 |
| 2005-06-14 | 213 | 214 | 209 | 210 | 100,000 | 700 |
| 2005-06-13 | 215 | 216 | 209 | 211 | 123,000 | 703.33 |
| 2005-06-10 | 215 | 220 | 215 | 220 | 49,000 | 733.33 |
| 2005-06-09 | 220 | 221 | 215 | 216 | 71,000 | 720 |
| 2005-06-08 | 219 | 221 | 218 | 221 | 85,000 | 736.67 |
| 2005-06-07 | 227 | 238 | 216 | 219 | 180,000 | 730 |
| 2005-06-06 | 214 | 235 | 214 | 227 | 369,000 | 756.67 |
| 2005-06-03 | 212 | 217 | 211 | 215 | 111,000 | 716.67 |
| 2005-06-02 | 216 | 217 | 211 | 212 | 83,000 | 706.67 |
| 2005-06-01 | 218 | 219 | 211 | 216 | 109,000 | 720 |
| 2005-05-31 | 212 | 219 | 207 | 217 | 205,000 | 723.33 |
| 2005-05-30 | 220 | 228 | 201 | 212 | 358,000 | 706.67 |
| 2005-05-27 | 274 | 285 | 219 | 220 | 1,155,000 | 733.33 |
| 2005-05-26 | 230 | 275 | 230 | 270 | 2,399,000 | 900 |
| 2005-05-25 | 214 | 232 | 204 | 215 | 575,000 | 716.67 |
| 2005-05-24 | 219 | 220 | 205 | 209 | 126,000 | 696.67 |
| 2005-05-23 | 220 | 235 | 214 | 218 | 223,000 | 726.67 |
| 2005-05-20 | 204 | 221 | 204 | 211 | 265,000 | 703.33 |
| 2005-05-19 | 205 | 206 | 201 | 203 | 74,000 | 676.67 |
| 2005-05-18 | 209 | 210 | 189 | 201 | 170,000 | 670 |
| 2005-05-17 | 230 | 245 | 205 | 210 | 368,000 | 700 |
| 2005-05-16 | 230 | 249 | 224 | 225 | 868,000 | 750 |
| 2005-05-13 | 224 | 240 | 215 | 228 | 464,000 | 760 |
| 2005-05-12 | 211 | 229 | 207 | 215 | 348,000 | 716.67 |
| 2005-05-11 | 218 | 219 | 204 | 207 | 115,000 | 690 |
| 2005-05-10 | 205 | 232 | 202 | 218 | 481,000 | 726.67 |
| 2005-05-09 | 208 | 208 | 200 | 205 | 79,000 | 683.33 |
| 2005-05-06 | 212 | 215 | 202 | 206 | 122,000 | 686.67 |
| 2005-05-02 | 205 | 215 | 199 | 213 | 125,000 | 710 |
| 2005-04-28 | 209 | 214 | 199 | 200 | 139,000 | 666.67 |
| 2005-04-27 | 196 | 226 | 196 | 209 | 545,000 | 696.67 |
| 2005-04-26 | 195 | 198 | 185 | 193 | 92,000 | 643.33 |
| 2005-04-25 | 207 | 210 | 194 | 195 | 196,000 | 650 |
| 2005-04-22 | 215 | 226 | 205 | 207 | 273,000 | 690 |
| 2005-04-21 | 209 | 239 | 207 | 218 | 637,000 | 726.67 |
| 2005-04-20 | 214 | 223 | 204 | 204 | 383,000 | 680 |
| 2005-04-19 | 264 | 305 | 209 | 213 | 2,323,000 | 710 |
| 2005-04-18 | 224 | 292 | 224 | 260 | 3,821,000 | 866.67 |
| 2005-04-15 | 194 | 329 | 194 | 200 | 4,459,000 | 666.67 |
| 2005-04-14 | 180 | 195 | 165 | 185 | 241,000 | 616.67 |
| 2005-04-13 | 165 | 184 | 165 | 178 | 182,000 | 593.33 |
| 2005-04-12 | 165 | 166 | 160 | 162 | 21,000 | 540 |
| 2005-04-11 | 170 | 171 | 165 | 166 | 30,000 | 553.33 |
| 2005-04-08 | 173 | 173 | 170 | 170 | 40,000 | 566.67 |
| 2005-04-07 | 177 | 185 | 170 | 172 | 79,000 | 573.33 |
| 2005-04-06 | 166 | 178 | 163 | 177 | 45,000 | 590 |
| 2005-04-05 | 161 | 166 | 156 | 166 | 47,000 | 553.33 |
| 2005-04-04 | 163 | 163 | 162 | 163 | 5,000 | 543.33 |
| 2005-04-01 | 162 | 163 | 160 | 163 | 22,000 | 543.33 |
| 2005-03-31 | 163 | 164 | 163 | 163 | 10,000 | 543.33 |
| 2005-03-30 | 169 | 170 | 164 | 165 | 43,000 | 550 |
| 2005-03-29 | 170 | 172 | 164 | 167 | 34,000 | 556.67 |
| 2005-03-28 | 173 | 173 | 162 | 162 | 55,000 | 540 |
| 2005-03-25 | 175 | 182 | 174 | 174 | 84,000 | 580 |
| 2005-03-24 | 177 | 180 | 175 | 176 | 80,000 | 586.67 |
| 2005-03-23 | 180 | 202 | 177 | 178 | 187,000 | 593.33 |
| 2005-03-22 | 199 | 201 | 176 | 178 | 221,000 | 593.33 |
| 2005-03-18 | 207 | 227 | 195 | 199 | 392,000 | 663.33 |
| 2005-03-17 | 243 | 245 | 201 | 205 | 707,000 | 683.33 |
| 2005-03-16 | 184 | 250 | 184 | 245 | 1,862,000 | 816.67 |
| 2005-03-15 | 159 | 185 | 159 | 179 | 660,000 | 596.67 |
| 2005-03-14 | 152 | 154 | 152 | 153 | 28,000 | 510 |
| 2005-03-11 | 153 | 154 | 153 | 154 | 17,000 | 513.33 |
| 2005-03-10 | 162 | 165 | 150 | 154 | 127,000 | 513.33 |
| 2005-03-09 | 143 | 163 | 143 | 163 | 145,000 | 543.33 |
| 2005-03-08 | 141 | 145 | 141 | 144 | 16,000 | 480 |
| 2005-03-07 | 140 | 142 | 140 | 141 | 32,000 | 470 |
| 2005-03-04 | 140 | 140 | 140 | 140 | 10,000 | 466.67 |
| 2005-03-03 | 139 | 140 | 139 | 140 | 7,000 | 466.67 |
| 2005-03-02 | 139 | 140 | 139 | 139 | 20,000 | 463.33 |
| 2005-03-01 | 139 | 140 | 139 | 139 | 6,000 | 463.33 |
| 2005-02-28 | 141 | 141 | 140 | 140 | 19,000 | 466.67 |
| 2005-02-25 | 141 | 141 | 140 | 140 | 13,000 | 466.67 |
| 2005-02-24 | 140 | 141 | 140 | 141 | 5,000 | 470 |
| 2005-02-23 | 138 | 140 | 138 | 140 | 11,000 | 466.67 |
| 2005-02-22 | 138 | 140 | 138 | 140 | 3,000 | 466.67 |
| 2005-02-21 | 138 | 140 | 138 | 138 | 12,000 | 460 |
| 2005-02-18 | 139 | 139 | 138 | 138 | 4,000 | 460 |
| 2005-02-17 | 135 | 139 | 135 | 138 | 10,000 | 460 |
| 2005-02-16 | 135 | 135 | 135 | 135 | 3,000 | 450 |
| 2005-02-15 | 135 | 140 | 135 | 140 | 22,000 | 466.67 |
| 2005-02-14 | 138 | 138 | 135 | 135 | 11,000 | 450 |
| 2005-02-10 | 137 | 138 | 137 | 138 | 7,000 | 460 |
| 2005-02-09 | 137 | 137 | 137 | 137 | 1,000 | 456.67 |
| 2005-02-08 | 137 | 138 | 136 | 137 | 13,000 | 456.67 |
| 2005-02-07 | 135 | 137 | 135 | 137 | 9,000 | 456.67 |
| 2005-02-04 | 135 | 136 | 135 | 135 | 56,000 | 450 |
| 2005-02-03 | 134 | 135 | 134 | 134 | 11,000 | 446.67 |
| 2005-02-02 | 135 | 136 | 135 | 135 | 3,000 | 450 |
| 2005-02-01 | 136 | 136 | 130 | 135 | 27,000 | 450 |
| 2005-01-31 | 142 | 142 | 135 | 136 | 9,000 | 453.33 |
| 2005-01-27 | 145 | 146 | 145 | 146 | 10,000 | 486.67 |
| 2005-01-26 | 148 | 148 | 146 | 146 | 2,000 | 486.67 |
| 2005-01-25 | 147 | 149 | 146 | 148 | 16,000 | 493.33 |
| 2005-01-24 | 146 | 147 | 145 | 147 | 11,000 | 490 |
| 2005-01-21 | 146 | 147 | 146 | 147 | 7,000 | 490 |
| 2005-01-20 | 149 | 149 | 146 | 146 | 7,000 | 486.67 |
| 2005-01-19 | 149 | 153 | 149 | 150 | 15,000 | 500 |
| 2005-01-18 | 149 | 150 | 149 | 149 | 4,000 | 496.67 |
| 2005-01-17 | 147 | 149 | 146 | 149 | 16,000 | 496.67 |
| 2005-01-14 | 145 | 147 | 144 | 146 | 25,000 | 486.67 |
| 2005-01-13 | 145 | 148 | 144 | 148 | 28,000 | 493.33 |
| 2005-01-12 | 139 | 146 | 139 | 145 | 25,000 | 483.33 |
| 2005-01-11 | 137 | 150 | 137 | 148 | 15,000 | 493.33 |
| 2005-01-07 | 138 | 138 | 137 | 137 | 15,000 | 456.67 |
| 2005-01-06 | 136 | 138 | 135 | 138 | 5,000 | 460 |
| 2005-01-05 | 136 | 139 | 133 | 138 | 14,000 | 460 |
| 2005-01-04 | 134 | 136 | 134 | 136 | 8,000 | 453.33 |
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
