1992 神田通信機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 200 | 200 | 200 | 200 | 8,000 | 666.67 |
| 2006-12-28 | 193 | 201 | 190 | 198 | 59,000 | 660 |
| 2006-12-27 | 191 | 195 | 191 | 193 | 12,000 | 643.33 |
| 2006-12-26 | 188 | 190 | 188 | 190 | 21,000 | 633.33 |
| 2006-12-25 | 190 | 190 | 187 | 187 | 44,000 | 623.33 |
| 2006-12-22 | 191 | 192 | 189 | 189 | 59,000 | 630 |
| 2006-12-21 | 195 | 195 | 192 | 192 | 33,000 | 640 |
| 2006-12-20 | 195 | 196 | 193 | 193 | 32,000 | 643.33 |
| 2006-12-19 | 197 | 197 | 195 | 195 | 26,000 | 650 |
| 2006-12-18 | 200 | 201 | 197 | 197 | 33,000 | 656.67 |
| 2006-12-15 | 200 | 202 | 197 | 201 | 27,000 | 670 |
| 2006-12-14 | 200 | 200 | 197 | 197 | 25,000 | 656.67 |
| 2006-12-13 | 199 | 200 | 198 | 200 | 6,000 | 666.67 |
| 2006-12-12 | 197 | 200 | 196 | 200 | 25,000 | 666.67 |
| 2006-12-11 | 200 | 201 | 197 | 197 | 30,000 | 656.67 |
| 2006-12-08 | 200 | 200 | 200 | 200 | 12,000 | 666.67 |
| 2006-12-07 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2006-12-06 | 201 | 201 | 198 | 199 | 4,000 | 663.33 |
| 2006-12-05 | 202 | 203 | 198 | 198 | 30,000 | 660 |
| 2006-12-04 | 204 | 204 | 200 | 202 | 21,000 | 673.33 |
| 2006-12-01 | 197 | 204 | 197 | 203 | 25,000 | 676.67 |
| 2006-11-30 | 197 | 198 | 196 | 198 | 6,000 | 660 |
| 2006-11-29 | 196 | 197 | 194 | 194 | 7,000 | 646.67 |
| 2006-11-28 | 194 | 195 | 190 | 195 | 30,000 | 650 |
| 2006-11-27 | 196 | 197 | 194 | 195 | 68,000 | 650 |
| 2006-11-24 | 201 | 202 | 196 | 200 | 50,000 | 666.67 |
| 2006-11-22 | 197 | 202 | 197 | 202 | 26,000 | 673.33 |
| 2006-11-21 | 199 | 202 | 198 | 202 | 31,000 | 673.33 |
| 2006-11-20 | 208 | 208 | 200 | 202 | 30,000 | 673.33 |
| 2006-11-17 | 205 | 208 | 203 | 206 | 67,000 | 686.67 |
| 2006-11-16 | 201 | 203 | 201 | 202 | 5,000 | 673.33 |
| 2006-11-15 | 202 | 203 | 201 | 201 | 23,000 | 670 |
| 2006-11-14 | 203 | 206 | 203 | 203 | 7,000 | 676.67 |
| 2006-11-13 | 208 | 208 | 203 | 203 | 36,000 | 676.67 |
| 2006-11-10 | 203 | 210 | 202 | 210 | 56,000 | 700 |
| 2006-11-09 | 200 | 204 | 200 | 202 | 15,000 | 673.33 |
| 2006-11-08 | 205 | 206 | 198 | 200 | 70,000 | 666.67 |
| 2006-11-07 | 206 | 211 | 204 | 205 | 124,000 | 683.33 |
| 2006-11-06 | 198 | 201 | 190 | 201 | 20,000 | 670 |
| 2006-11-02 | 202 | 203 | 198 | 203 | 19,000 | 676.67 |
| 2006-11-01 | 199 | 200 | 198 | 199 | 11,000 | 663.33 |
| 2006-10-31 | 198 | 198 | 198 | 198 | 1,000 | 660 |
| 2006-10-30 | 197 | 198 | 196 | 196 | 7,000 | 653.33 |
| 2006-10-27 | 199 | 200 | 198 | 198 | 16,000 | 660 |
| 2006-10-26 | 197 | 201 | 197 | 197 | 45,000 | 656.67 |
| 2006-10-25 | 205 | 205 | 198 | 198 | 26,000 | 660 |
| 2006-10-24 | 208 | 208 | 204 | 205 | 22,000 | 683.33 |
| 2006-10-23 | 207 | 212 | 203 | 208 | 62,000 | 693.33 |
| 2006-10-20 | 196 | 206 | 196 | 205 | 46,000 | 683.33 |
| 2006-10-19 | 195 | 198 | 195 | 197 | 28,000 | 656.67 |
| 2006-10-18 | 191 | 195 | 191 | 194 | 6,000 | 646.67 |
| 2006-10-17 | 195 | 196 | 194 | 195 | 28,000 | 650 |
| 2006-10-16 | 192 | 197 | 192 | 195 | 44,000 | 650 |
| 2006-10-13 | 190 | 194 | 190 | 193 | 16,000 | 643.33 |
| 2006-10-12 | 193 | 197 | 190 | 190 | 47,000 | 633.33 |
| 2006-10-11 | 201 | 201 | 188 | 198 | 39,000 | 660 |
| 2006-10-10 | 194 | 204 | 193 | 204 | 21,000 | 680 |
| 2006-10-06 | 202 | 207 | 198 | 198 | 13,000 | 660 |
| 2006-10-05 | 202 | 206 | 201 | 203 | 31,000 | 676.67 |
| 2006-10-04 | 204 | 210 | 203 | 206 | 72,000 | 686.67 |
| 2006-10-03 | 200 | 203 | 195 | 202 | 50,000 | 673.33 |
| 2006-10-02 | 204 | 205 | 200 | 201 | 32,000 | 670 |
| 2006-09-29 | 205 | 205 | 205 | 205 | 2,000 | 683.33 |
| 2006-09-28 | 195 | 205 | 195 | 204 | 28,000 | 680 |
| 2006-09-27 | 195 | 199 | 194 | 199 | 28,000 | 663.33 |
| 2006-09-26 | 197 | 197 | 193 | 193 | 16,000 | 643.33 |
| 2006-09-25 | 200 | 201 | 193 | 194 | 50,000 | 646.67 |
| 2006-09-22 | 204 | 205 | 200 | 200 | 24,000 | 666.67 |
| 2006-09-21 | 204 | 206 | 204 | 206 | 5,000 | 686.67 |
| 2006-09-20 | 210 | 210 | 205 | 206 | 35,000 | 686.67 |
| 2006-09-19 | 210 | 210 | 208 | 209 | 10,000 | 696.67 |
| 2006-09-15 | 210 | 210 | 210 | 210 | 7,000 | 700 |
| 2006-09-14 | 213 | 213 | 210 | 211 | 39,000 | 703.33 |
| 2006-09-13 | 216 | 216 | 214 | 214 | 34,000 | 713.33 |
| 2006-09-12 | 219 | 219 | 216 | 218 | 20,000 | 726.67 |
| 2006-09-11 | 221 | 221 | 218 | 220 | 21,000 | 733.33 |
| 2006-09-08 | 218 | 219 | 217 | 219 | 24,000 | 730 |
| 2006-09-07 | 219 | 221 | 217 | 221 | 18,000 | 736.67 |
| 2006-09-06 | 218 | 221 | 218 | 220 | 27,000 | 733.33 |
| 2006-09-05 | 217 | 219 | 216 | 218 | 16,000 | 726.67 |
| 2006-09-04 | 220 | 220 | 216 | 217 | 19,000 | 723.33 |
| 2006-09-01 | 218 | 218 | 214 | 215 | 47,000 | 716.67 |
| 2006-08-31 | 221 | 221 | 219 | 219 | 9,000 | 730 |
| 2006-08-30 | 216 | 223 | 216 | 218 | 32,000 | 726.67 |
| 2006-08-29 | 219 | 219 | 217 | 217 | 4,000 | 723.33 |
| 2006-08-28 | 220 | 220 | 216 | 217 | 48,000 | 723.33 |
| 2006-08-25 | 225 | 225 | 219 | 220 | 33,000 | 733.33 |
| 2006-08-24 | 220 | 226 | 220 | 225 | 25,000 | 750 |
| 2006-08-23 | 222 | 222 | 218 | 219 | 68,000 | 730 |
| 2006-08-22 | 228 | 229 | 220 | 223 | 80,000 | 743.33 |
| 2006-08-21 | 226 | 232 | 224 | 230 | 153,000 | 766.67 |
| 2006-08-18 | 213 | 229 | 213 | 227 | 180,000 | 756.67 |
| 2006-08-17 | 215 | 218 | 213 | 214 | 74,000 | 713.33 |
| 2006-08-16 | 215 | 216 | 212 | 215 | 69,000 | 716.67 |
| 2006-08-15 | 212 | 215 | 212 | 215 | 10,000 | 716.67 |
| 2006-08-14 | 211 | 213 | 211 | 213 | 11,000 | 710 |
| 2006-08-11 | 211 | 211 | 210 | 211 | 6,000 | 703.33 |
| 2006-08-10 | 209 | 216 | 207 | 213 | 24,000 | 710 |
| 2006-08-09 | 206 | 211 | 206 | 209 | 52,000 | 696.67 |
| 2006-08-08 | 209 | 210 | 204 | 206 | 38,000 | 686.67 |
| 2006-08-07 | 216 | 216 | 211 | 211 | 47,000 | 703.33 |
| 2006-08-04 | 211 | 217 | 211 | 216 | 14,000 | 720 |
| 2006-08-03 | 217 | 219 | 212 | 212 | 24,000 | 706.67 |
| 2006-08-02 | 215 | 216 | 213 | 216 | 25,000 | 720 |
| 2006-08-01 | 213 | 213 | 209 | 211 | 28,000 | 703.33 |
| 2006-07-31 | 210 | 216 | 210 | 215 | 27,000 | 716.67 |
| 2006-07-28 | 205 | 215 | 205 | 209 | 40,000 | 696.67 |
| 2006-07-27 | 210 | 210 | 205 | 209 | 25,000 | 696.67 |
| 2006-07-26 | 219 | 222 | 204 | 207 | 113,000 | 690 |
| 2006-07-25 | 217 | 223 | 214 | 220 | 45,000 | 733.33 |
| 2006-07-24 | 212 | 215 | 211 | 215 | 36,000 | 716.67 |
| 2006-07-21 | 217 | 218 | 211 | 212 | 36,000 | 706.67 |
| 2006-07-20 | 211 | 219 | 211 | 219 | 61,000 | 730 |
| 2006-07-19 | 203 | 208 | 202 | 207 | 69,000 | 690 |
| 2006-07-18 | 209 | 211 | 200 | 202 | 90,000 | 673.33 |
| 2006-07-14 | 212 | 213 | 205 | 209 | 145,000 | 696.67 |
| 2006-07-13 | 211 | 219 | 210 | 215 | 132,000 | 716.67 |
| 2006-07-12 | 228 | 228 | 220 | 221 | 88,000 | 736.67 |
| 2006-07-11 | 239 | 239 | 225 | 231 | 61,000 | 770 |
| 2006-07-10 | 241 | 242 | 233 | 238 | 89,000 | 793.33 |
| 2006-07-07 | 237 | 250 | 236 | 243 | 114,000 | 810 |
| 2006-07-06 | 239 | 240 | 235 | 236 | 15,000 | 786.67 |
| 2006-07-05 | 242 | 243 | 233 | 239 | 75,000 | 796.67 |
| 2006-07-04 | 247 | 248 | 234 | 244 | 156,000 | 813.33 |
| 2006-07-03 | 241 | 248 | 235 | 248 | 142,000 | 826.67 |
| 2006-06-30 | 249 | 253 | 240 | 250 | 188,000 | 833.33 |
| 2006-06-29 | 254 | 259 | 235 | 239 | 199,000 | 796.67 |
| 2006-06-28 | 259 | 260 | 247 | 248 | 168,000 | 826.67 |
| 2006-06-27 | 276 | 277 | 265 | 269 | 144,000 | 896.67 |
| 2006-06-26 | 270 | 280 | 263 | 275 | 524,000 | 916.67 |
| 2006-06-23 | 255 | 264 | 247 | 264 | 270,000 | 880 |
| 2006-06-22 | 259 | 265 | 241 | 252 | 307,000 | 840 |
| 2006-06-21 | 250 | 275 | 222 | 259 | 875,000 | 863.33 |
| 2006-06-20 | 235 | 251 | 235 | 250 | 574,000 | 833.33 |
| 2006-06-19 | 223 | 235 | 222 | 235 | 330,000 | 783.33 |
| 2006-06-16 | 216 | 224 | 215 | 220 | 226,000 | 733.33 |
| 2006-06-15 | 205 | 214 | 205 | 212 | 155,000 | 706.67 |
| 2006-06-14 | 200 | 205 | 200 | 202 | 22,000 | 673.33 |
| 2006-06-13 | 203 | 204 | 200 | 200 | 41,000 | 666.67 |
| 2006-06-12 | 207 | 208 | 202 | 206 | 37,000 | 686.67 |
| 2006-06-09 | 200 | 207 | 200 | 207 | 72,000 | 690 |
| 2006-06-08 | 204 | 205 | 198 | 198 | 114,000 | 660 |
| 2006-06-07 | 205 | 206 | 200 | 201 | 59,000 | 670 |
| 2006-06-06 | 211 | 212 | 202 | 208 | 69,000 | 693.33 |
| 2006-06-05 | 204 | 213 | 204 | 212 | 204,000 | 706.67 |
| 2006-06-02 | 202 | 204 | 191 | 203 | 222,000 | 676.67 |
| 2006-06-01 | 209 | 210 | 201 | 202 | 152,000 | 673.33 |
| 2006-05-31 | 217 | 218 | 205 | 211 | 350,000 | 703.33 |
| 2006-05-30 | 219 | 230 | 208 | 224 | 1,824,000 | 746.67 |
| 2006-05-29 | 196 | 201 | 196 | 199 | 59,000 | 663.33 |
| 2006-05-26 | 200 | 201 | 194 | 196 | 115,000 | 653.33 |
| 2006-05-25 | 204 | 205 | 198 | 199 | 214,000 | 663.33 |
| 2006-05-24 | 223 | 229 | 200 | 205 | 737,000 | 683.33 |
| 2006-05-23 | 212 | 242 | 208 | 210 | 2,396,000 | 700 |
| 2006-05-22 | 200 | 201 | 194 | 197 | 16,000 | 656.67 |
| 2006-05-19 | 195 | 199 | 187 | 199 | 69,000 | 663.33 |
| 2006-05-18 | 195 | 198 | 192 | 195 | 60,000 | 650 |
| 2006-05-17 | 209 | 210 | 195 | 203 | 167,000 | 676.67 |
| 2006-05-16 | 215 | 219 | 205 | 209 | 307,000 | 696.67 |
| 2006-05-15 | 221 | 248 | 210 | 210 | 1,560,000 | 700 |
| 2006-05-12 | 204 | 222 | 204 | 218 | 573,000 | 726.67 |
| 2006-05-11 | 207 | 208 | 205 | 207 | 12,000 | 690 |
| 2006-05-10 | 204 | 211 | 203 | 210 | 34,000 | 700 |
| 2006-05-09 | 206 | 207 | 205 | 206 | 16,000 | 686.67 |
| 2006-05-08 | 205 | 207 | 204 | 207 | 8,000 | 690 |
| 2006-05-02 | 203 | 204 | 203 | 204 | 34,000 | 680 |
| 2006-05-01 | 207 | 208 | 205 | 207 | 33,000 | 690 |
| 2006-04-28 | 205 | 210 | 205 | 205 | 16,000 | 683.33 |
| 2006-04-27 | 204 | 214 | 198 | 214 | 76,000 | 713.33 |
| 2006-04-26 | 210 | 218 | 202 | 207 | 47,000 | 690 |
| 2006-04-25 | 201 | 202 | 200 | 201 | 4,000 | 670 |
| 2006-04-24 | 204 | 205 | 199 | 201 | 49,000 | 670 |
| 2006-04-21 | 204 | 205 | 201 | 204 | 33,000 | 680 |
| 2006-04-20 | 208 | 208 | 205 | 206 | 18,000 | 686.67 |
| 2006-04-19 | 210 | 211 | 208 | 208 | 10,000 | 693.33 |
| 2006-04-18 | 204 | 210 | 204 | 205 | 29,000 | 683.33 |
| 2006-04-17 | 210 | 211 | 205 | 210 | 57,000 | 700 |
| 2006-04-14 | 211 | 212 | 206 | 212 | 65,000 | 706.67 |
| 2006-04-13 | 216 | 217 | 210 | 214 | 141,000 | 713.33 |
| 2006-04-12 | 209 | 225 | 209 | 213 | 433,000 | 710 |
| 2006-04-11 | 207 | 218 | 203 | 206 | 295,000 | 686.67 |
| 2006-04-10 | 201 | 238 | 201 | 207 | 1,203,000 | 690 |
| 2006-04-07 | 206 | 206 | 200 | 201 | 26,000 | 670 |
| 2006-04-06 | 200 | 205 | 200 | 204 | 43,000 | 680 |
| 2006-04-05 | 200 | 204 | 200 | 202 | 53,000 | 673.33 |
| 2006-04-04 | 201 | 206 | 200 | 201 | 114,000 | 670 |
| 2006-04-03 | 217 | 220 | 198 | 200 | 361,000 | 666.67 |
| 2006-03-31 | 197 | 244 | 197 | 208 | 1,041,000 | 693.33 |
| 2006-03-30 | 198 | 199 | 194 | 195 | 29,000 | 650 |
| 2006-03-29 | 193 | 199 | 193 | 198 | 27,000 | 660 |
| 2006-03-28 | 192 | 193 | 189 | 190 | 6,000 | 633.33 |
| 2006-03-27 | 191 | 192 | 189 | 190 | 17,000 | 633.33 |
| 2006-03-24 | 188 | 190 | 188 | 190 | 7,000 | 633.33 |
| 2006-03-23 | 188 | 189 | 188 | 189 | 2,000 | 630 |
| 2006-03-22 | 190 | 191 | 186 | 191 | 28,000 | 636.67 |
| 2006-03-20 | 185 | 191 | 185 | 189 | 18,000 | 630 |
| 2006-03-17 | 194 | 195 | 190 | 190 | 16,000 | 633.33 |
| 2006-03-16 | 190 | 196 | 190 | 195 | 12,000 | 650 |
| 2006-03-15 | 190 | 195 | 190 | 191 | 32,000 | 636.67 |
| 2006-03-14 | 185 | 190 | 185 | 188 | 24,000 | 626.67 |
| 2006-03-13 | 183 | 187 | 183 | 185 | 8,000 | 616.67 |
| 2006-03-10 | 188 | 189 | 184 | 184 | 19,000 | 613.33 |
| 2006-03-09 | 186 | 188 | 185 | 188 | 5,000 | 626.67 |
| 2006-03-08 | 183 | 185 | 182 | 185 | 10,000 | 616.67 |
| 2006-03-07 | 185 | 188 | 182 | 187 | 9,000 | 623.33 |
| 2006-03-06 | 178 | 193 | 173 | 193 | 17,000 | 643.33 |
| 2006-03-03 | 184 | 185 | 180 | 181 | 36,000 | 603.33 |
| 2006-03-02 | 182 | 202 | 182 | 187 | 73,000 | 623.33 |
| 2006-03-01 | 181 | 181 | 180 | 181 | 12,000 | 603.33 |
| 2006-02-28 | 188 | 189 | 181 | 182 | 38,000 | 606.67 |
| 2006-02-27 | 186 | 190 | 186 | 190 | 16,000 | 633.33 |
| 2006-02-24 | 190 | 191 | 186 | 187 | 28,000 | 623.33 |
| 2006-02-23 | 180 | 185 | 180 | 185 | 30,000 | 616.67 |
| 2006-02-22 | 169 | 180 | 168 | 180 | 43,000 | 600 |
| 2006-02-21 | 164 | 175 | 164 | 172 | 54,000 | 573.33 |
| 2006-02-20 | 164 | 174 | 159 | 164 | 144,000 | 546.67 |
| 2006-02-17 | 198 | 199 | 190 | 190 | 31,000 | 633.33 |
| 2006-02-16 | 202 | 202 | 198 | 199 | 32,000 | 663.33 |
| 2006-02-15 | 200 | 208 | 200 | 204 | 101,000 | 680 |
| 2006-02-14 | 206 | 207 | 197 | 202 | 65,000 | 673.33 |
| 2006-02-13 | 223 | 223 | 207 | 208 | 59,000 | 693.33 |
| 2006-02-10 | 230 | 230 | 224 | 224 | 20,000 | 746.67 |
| 2006-02-08 | 225 | 237 | 225 | 231 | 63,000 | 770 |
| 2006-02-07 | 233 | 233 | 227 | 227 | 38,000 | 756.67 |
| 2006-02-06 | 224 | 239 | 224 | 234 | 118,000 | 780 |
| 2006-02-03 | 223 | 225 | 223 | 225 | 10,000 | 750 |
| 2006-02-02 | 224 | 225 | 224 | 225 | 17,000 | 750 |
| 2006-02-01 | 227 | 228 | 223 | 224 | 21,000 | 746.67 |
| 2006-01-31 | 232 | 233 | 228 | 230 | 14,000 | 766.67 |
| 2006-01-30 | 228 | 233 | 228 | 231 | 32,000 | 770 |
| 2006-01-27 | 222 | 228 | 221 | 225 | 7,000 | 750 |
| 2006-01-26 | 225 | 226 | 217 | 219 | 34,000 | 730 |
| 2006-01-25 | 216 | 225 | 216 | 225 | 47,000 | 750 |
| 2006-01-24 | 215 | 218 | 210 | 217 | 36,000 | 723.33 |
| 2006-01-23 | 219 | 220 | 210 | 217 | 31,000 | 723.33 |
| 2006-01-20 | 220 | 232 | 220 | 221 | 146,000 | 736.67 |
| 2006-01-19 | 200 | 221 | 200 | 220 | 131,000 | 733.33 |
| 2006-01-18 | 239 | 240 | 198 | 207 | 239,000 | 690 |
| 2006-01-17 | 244 | 245 | 241 | 242 | 69,000 | 806.67 |
| 2006-01-16 | 250 | 252 | 241 | 243 | 91,000 | 810 |
| 2006-01-13 | 252 | 259 | 250 | 250 | 141,000 | 833.33 |
| 2006-01-12 | 247 | 254 | 247 | 253 | 113,000 | 843.33 |
| 2006-01-11 | 246 | 253 | 246 | 249 | 113,000 | 830 |
| 2006-01-10 | 240 | 247 | 240 | 246 | 85,000 | 820 |
| 2006-01-06 | 232 | 237 | 232 | 236 | 20,000 | 786.67 |
| 2006-01-05 | 235 | 237 | 232 | 232 | 77,000 | 773.33 |
| 2006-01-04 | 242 | 243 | 235 | 236 | 89,000 | 786.67 |
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
