1992 神田通信機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 177 | 185 | 175 | 185 | 72,000 | 616.67 |
| 2007-12-27 | 172 | 176 | 171 | 175 | 20,000 | 583.33 |
| 2007-12-26 | 170 | 173 | 170 | 172 | 13,000 | 573.33 |
| 2007-12-25 | 163 | 171 | 160 | 170 | 14,000 | 566.67 |
| 2007-12-21 | 159 | 161 | 153 | 161 | 7,000 | 536.67 |
| 2007-12-20 | 159 | 162 | 159 | 159 | 19,000 | 530 |
| 2007-12-19 | 158 | 163 | 158 | 160 | 21,000 | 533.33 |
| 2007-12-18 | 159 | 161 | 158 | 158 | 31,000 | 526.67 |
| 2007-12-17 | 159 | 160 | 159 | 160 | 4,000 | 533.33 |
| 2007-12-14 | 163 | 163 | 162 | 162 | 5,000 | 540 |
| 2007-12-13 | 169 | 169 | 161 | 163 | 64,000 | 543.33 |
| 2007-12-12 | 166 | 176 | 164 | 170 | 21,000 | 566.67 |
| 2007-12-11 | 179 | 180 | 170 | 171 | 32,000 | 570 |
| 2007-12-10 | 172 | 180 | 172 | 180 | 20,000 | 600 |
| 2007-12-07 | 179 | 179 | 170 | 172 | 34,000 | 573.33 |
| 2007-12-06 | 173 | 180 | 163 | 180 | 36,000 | 600 |
| 2007-12-05 | 156 | 180 | 155 | 173 | 175,000 | 576.67 |
| 2007-12-04 | 155 | 156 | 154 | 155 | 16,000 | 516.67 |
| 2007-11-30 | 147 | 151 | 146 | 150 | 9,000 | 500 |
| 2007-11-29 | 149 | 149 | 147 | 147 | 5,000 | 490 |
| 2007-11-28 | 140 | 140 | 140 | 140 | 2,000 | 466.67 |
| 2007-11-27 | 141 | 141 | 137 | 138 | 15,000 | 460 |
| 2007-11-26 | 139 | 148 | 138 | 140 | 47,000 | 466.67 |
| 2007-11-22 | 140 | 141 | 135 | 138 | 34,000 | 460 |
| 2007-11-21 | 145 | 145 | 136 | 141 | 23,000 | 470 |
| 2007-11-20 | 158 | 158 | 141 | 143 | 63,000 | 476.67 |
| 2007-11-19 | 160 | 160 | 160 | 160 | 3,000 | 533.33 |
| 2007-11-16 | 162 | 163 | 162 | 163 | 4,000 | 543.33 |
| 2007-11-15 | 165 | 165 | 161 | 161 | 6,000 | 536.67 |
| 2007-11-14 | 161 | 167 | 161 | 167 | 25,000 | 556.67 |
| 2007-11-12 | 168 | 169 | 162 | 162 | 10,000 | 540 |
| 2007-11-09 | 170 | 170 | 169 | 169 | 2,000 | 563.33 |
| 2007-11-08 | 165 | 165 | 161 | 162 | 12,000 | 540 |
| 2007-11-07 | 165 | 165 | 165 | 165 | 8,000 | 550 |
| 2007-11-06 | 165 | 167 | 165 | 166 | 4,000 | 553.33 |
| 2007-11-02 | 164 | 168 | 164 | 168 | 6,000 | 560 |
| 2007-11-01 | 165 | 169 | 165 | 169 | 2,000 | 563.33 |
| 2007-10-30 | 169 | 169 | 163 | 169 | 10,000 | 563.33 |
| 2007-10-29 | 169 | 174 | 169 | 173 | 4,000 | 576.67 |
| 2007-10-26 | 168 | 169 | 168 | 169 | 4,000 | 563.33 |
| 2007-10-25 | 165 | 167 | 165 | 165 | 16,000 | 550 |
| 2007-10-24 | 163 | 163 | 163 | 163 | 2,000 | 543.33 |
| 2007-10-23 | 166 | 167 | 165 | 165 | 9,000 | 550 |
| 2007-10-22 | 162 | 166 | 160 | 166 | 38,000 | 553.33 |
| 2007-10-19 | 165 | 171 | 165 | 170 | 28,000 | 566.67 |
| 2007-10-18 | 170 | 171 | 170 | 171 | 2,000 | 570 |
| 2007-10-17 | 175 | 175 | 175 | 175 | 5,000 | 583.33 |
| 2007-10-16 | 175 | 175 | 173 | 175 | 4,000 | 583.33 |
| 2007-10-15 | 174 | 177 | 174 | 176 | 12,000 | 586.67 |
| 2007-10-12 | 175 | 177 | 175 | 177 | 6,000 | 590 |
| 2007-10-11 | 177 | 177 | 177 | 177 | 1,000 | 590 |
| 2007-10-10 | 178 | 178 | 174 | 176 | 14,000 | 586.67 |
| 2007-10-09 | 177 | 178 | 176 | 178 | 13,000 | 593.33 |
| 2007-10-05 | 171 | 180 | 171 | 177 | 5,000 | 590 |
| 2007-10-04 | 181 | 181 | 181 | 181 | 1,000 | 603.33 |
| 2007-10-03 | 175 | 181 | 174 | 180 | 20,000 | 600 |
| 2007-10-02 | 175 | 175 | 175 | 175 | 4,000 | 583.33 |
| 2007-10-01 | 175 | 176 | 173 | 175 | 4,000 | 583.33 |
| 2007-09-28 | 181 | 184 | 180 | 182 | 7,000 | 606.67 |
| 2007-09-27 | 177 | 178 | 177 | 178 | 2,000 | 593.33 |
| 2007-09-26 | 175 | 177 | 175 | 176 | 7,000 | 586.67 |
| 2007-09-25 | 171 | 174 | 171 | 174 | 6,000 | 580 |
| 2007-09-21 | 167 | 174 | 167 | 172 | 6,000 | 573.33 |
| 2007-09-19 | 163 | 167 | 163 | 167 | 3,000 | 556.67 |
| 2007-09-14 | 164 | 164 | 164 | 164 | 1,000 | 546.67 |
| 2007-09-12 | 174 | 176 | 159 | 175 | 40,000 | 583.33 |
| 2007-09-10 | 178 | 179 | 178 | 179 | 4,000 | 596.67 |
| 2007-09-06 | 180 | 180 | 180 | 180 | 9,000 | 600 |
| 2007-09-05 | 181 | 181 | 181 | 181 | 1,000 | 603.33 |
| 2007-09-04 | 180 | 180 | 179 | 180 | 14,000 | 600 |
| 2007-09-03 | 180 | 181 | 180 | 180 | 7,000 | 600 |
| 2007-08-31 | 179 | 179 | 179 | 179 | 2,000 | 596.67 |
| 2007-08-30 | 177 | 178 | 177 | 178 | 12,000 | 593.33 |
| 2007-08-29 | 180 | 180 | 176 | 177 | 29,000 | 590 |
| 2007-08-28 | 182 | 183 | 180 | 181 | 10,000 | 603.33 |
| 2007-08-27 | 182 | 182 | 182 | 182 | 4,000 | 606.67 |
| 2007-08-24 | 182 | 184 | 181 | 182 | 5,000 | 606.67 |
| 2007-08-23 | 181 | 181 | 181 | 181 | 3,000 | 603.33 |
| 2007-08-22 | 179 | 182 | 179 | 179 | 9,000 | 596.67 |
| 2007-08-21 | 181 | 181 | 180 | 180 | 2,000 | 600 |
| 2007-08-20 | 180 | 180 | 180 | 180 | 4,000 | 600 |
| 2007-08-17 | 180 | 182 | 180 | 180 | 4,000 | 600 |
| 2007-08-16 | 185 | 185 | 176 | 185 | 25,000 | 616.67 |
| 2007-08-15 | 187 | 188 | 183 | 186 | 18,000 | 620 |
| 2007-08-13 | 189 | 190 | 189 | 190 | 2,000 | 633.33 |
| 2007-08-10 | 192 | 194 | 190 | 194 | 11,000 | 646.67 |
| 2007-08-09 | 197 | 197 | 190 | 193 | 18,000 | 643.33 |
| 2007-08-08 | 193 | 200 | 188 | 198 | 44,000 | 660 |
| 2007-08-07 | 195 | 195 | 193 | 193 | 7,000 | 643.33 |
| 2007-08-06 | 198 | 198 | 198 | 198 | 1,000 | 660 |
| 2007-08-03 | 198 | 198 | 198 | 198 | 3,000 | 660 |
| 2007-08-02 | 200 | 201 | 196 | 198 | 16,000 | 660 |
| 2007-08-01 | 200 | 201 | 196 | 201 | 15,000 | 670 |
| 2007-07-31 | 201 | 209 | 201 | 205 | 47,000 | 683.33 |
| 2007-07-30 | 194 | 199 | 194 | 199 | 9,000 | 663.33 |
| 2007-07-27 | 192 | 196 | 192 | 194 | 21,000 | 646.67 |
| 2007-07-26 | 195 | 199 | 192 | 198 | 53,000 | 660 |
| 2007-07-25 | 196 | 196 | 194 | 195 | 50,000 | 650 |
| 2007-07-24 | 198 | 199 | 196 | 196 | 14,000 | 653.33 |
| 2007-07-23 | 197 | 198 | 196 | 197 | 12,000 | 656.67 |
| 2007-07-20 | 200 | 200 | 197 | 199 | 26,000 | 663.33 |
| 2007-07-19 | 203 | 203 | 200 | 200 | 18,000 | 666.67 |
| 2007-07-18 | 202 | 203 | 199 | 203 | 31,000 | 676.67 |
| 2007-07-17 | 204 | 204 | 200 | 200 | 15,000 | 666.67 |
| 2007-07-13 | 205 | 205 | 201 | 204 | 27,000 | 680 |
| 2007-07-12 | 203 | 204 | 203 | 204 | 9,000 | 680 |
| 2007-07-11 | 204 | 204 | 202 | 203 | 8,000 | 676.67 |
| 2007-07-10 | 205 | 205 | 203 | 204 | 12,000 | 680 |
| 2007-07-09 | 205 | 206 | 203 | 205 | 20,000 | 683.33 |
| 2007-07-06 | 204 | 205 | 202 | 205 | 16,000 | 683.33 |
| 2007-07-05 | 203 | 207 | 203 | 205 | 19,000 | 683.33 |
| 2007-07-04 | 206 | 206 | 203 | 205 | 16,000 | 683.33 |
| 2007-07-03 | 208 | 208 | 204 | 206 | 34,000 | 686.67 |
| 2007-07-02 | 203 | 208 | 203 | 208 | 54,000 | 693.33 |
| 2007-06-29 | 203 | 203 | 203 | 203 | 12,000 | 676.67 |
| 2007-06-28 | 203 | 204 | 202 | 204 | 37,000 | 680 |
| 2007-06-27 | 203 | 205 | 202 | 203 | 12,000 | 676.67 |
| 2007-06-26 | 205 | 205 | 203 | 203 | 8,000 | 676.67 |
| 2007-06-25 | 204 | 205 | 203 | 205 | 12,000 | 683.33 |
| 2007-06-22 | 205 | 205 | 202 | 204 | 26,000 | 680 |
| 2007-06-21 | 204 | 204 | 203 | 204 | 13,000 | 680 |
| 2007-06-20 | 204 | 205 | 203 | 204 | 14,000 | 680 |
| 2007-06-19 | 205 | 205 | 203 | 203 | 21,000 | 676.67 |
| 2007-06-18 | 202 | 209 | 202 | 205 | 67,000 | 683.33 |
| 2007-06-15 | 205 | 206 | 204 | 205 | 47,000 | 683.33 |
| 2007-06-14 | 207 | 208 | 204 | 206 | 18,000 | 686.67 |
| 2007-06-13 | 210 | 211 | 207 | 207 | 28,000 | 690 |
| 2007-06-12 | 211 | 212 | 209 | 211 | 35,000 | 703.33 |
| 2007-06-11 | 206 | 215 | 206 | 211 | 46,000 | 703.33 |
| 2007-06-08 | 205 | 206 | 205 | 206 | 32,000 | 686.67 |
| 2007-06-07 | 205 | 206 | 203 | 205 | 51,000 | 683.33 |
| 2007-06-06 | 203 | 206 | 202 | 205 | 49,000 | 683.33 |
| 2007-06-05 | 204 | 205 | 202 | 203 | 64,000 | 676.67 |
| 2007-06-04 | 207 | 208 | 203 | 205 | 46,000 | 683.33 |
| 2007-06-01 | 208 | 209 | 204 | 207 | 132,000 | 690 |
| 2007-05-31 | 207 | 208 | 207 | 208 | 72,000 | 693.33 |
| 2007-05-30 | 215 | 216 | 205 | 207 | 238,000 | 690 |
| 2007-05-29 | 217 | 220 | 205 | 212 | 549,000 | 706.67 |
| 2007-05-28 | 228 | 250 | 228 | 245 | 792,000 | 816.67 |
| 2007-05-25 | 209 | 225 | 209 | 220 | 393,000 | 733.33 |
| 2007-05-24 | 204 | 209 | 203 | 209 | 33,000 | 696.67 |
| 2007-05-23 | 202 | 203 | 201 | 202 | 46,000 | 673.33 |
| 2007-05-22 | 202 | 204 | 201 | 203 | 24,000 | 676.67 |
| 2007-05-21 | 204 | 205 | 202 | 202 | 19,000 | 673.33 |
| 2007-05-18 | 205 | 205 | 202 | 203 | 16,000 | 676.67 |
| 2007-05-17 | 203 | 206 | 201 | 203 | 45,000 | 676.67 |
| 2007-05-16 | 204 | 205 | 201 | 203 | 45,000 | 676.67 |
| 2007-05-15 | 209 | 210 | 201 | 202 | 69,000 | 673.33 |
| 2007-05-14 | 204 | 213 | 204 | 210 | 73,000 | 700 |
| 2007-05-11 | 205 | 206 | 203 | 205 | 36,000 | 683.33 |
| 2007-05-10 | 209 | 210 | 208 | 208 | 58,000 | 693.33 |
| 2007-05-09 | 217 | 218 | 205 | 210 | 148,000 | 700 |
| 2007-05-08 | 221 | 235 | 215 | 218 | 630,000 | 726.67 |
| 2007-05-07 | 199 | 201 | 197 | 200 | 27,000 | 666.67 |
| 2007-05-02 | 196 | 198 | 195 | 198 | 15,000 | 660 |
| 2007-05-01 | 195 | 197 | 195 | 196 | 24,000 | 653.33 |
| 2007-04-27 | 196 | 196 | 196 | 196 | 2,000 | 653.33 |
| 2007-04-26 | 195 | 197 | 195 | 195 | 7,000 | 650 |
| 2007-04-25 | 194 | 199 | 194 | 195 | 17,000 | 650 |
| 2007-04-24 | 196 | 197 | 194 | 194 | 9,000 | 646.67 |
| 2007-04-23 | 196 | 196 | 196 | 196 | 1,000 | 653.33 |
| 2007-04-20 | 199 | 199 | 194 | 196 | 25,000 | 653.33 |
| 2007-04-19 | 201 | 201 | 199 | 199 | 16,000 | 663.33 |
| 2007-04-18 | 200 | 203 | 200 | 202 | 19,000 | 673.33 |
| 2007-04-17 | 200 | 202 | 200 | 202 | 7,000 | 673.33 |
| 2007-04-16 | 203 | 204 | 202 | 203 | 26,000 | 676.67 |
| 2007-04-13 | 207 | 208 | 204 | 205 | 13,000 | 683.33 |
| 2007-04-12 | 210 | 211 | 205 | 205 | 38,000 | 683.33 |
| 2007-04-11 | 206 | 211 | 206 | 208 | 25,000 | 693.33 |
| 2007-04-10 | 205 | 205 | 205 | 205 | 1,000 | 683.33 |
| 2007-04-09 | 200 | 204 | 200 | 203 | 20,000 | 676.67 |
| 2007-04-06 | 204 | 205 | 198 | 200 | 126,000 | 666.67 |
| 2007-04-05 | 211 | 211 | 205 | 205 | 8,000 | 683.33 |
| 2007-04-04 | 211 | 212 | 208 | 208 | 33,000 | 693.33 |
| 2007-04-03 | 206 | 211 | 203 | 211 | 26,000 | 703.33 |
| 2007-04-02 | 208 | 209 | 202 | 202 | 38,000 | 673.33 |
| 2007-03-30 | 210 | 210 | 205 | 207 | 19,000 | 690 |
| 2007-03-29 | 212 | 212 | 210 | 211 | 13,000 | 703.33 |
| 2007-03-28 | 211 | 212 | 210 | 212 | 34,000 | 706.67 |
| 2007-03-27 | 218 | 218 | 214 | 214 | 5,000 | 713.33 |
| 2007-03-26 | 216 | 217 | 216 | 217 | 28,000 | 723.33 |
| 2007-03-23 | 215 | 216 | 212 | 215 | 18,000 | 716.67 |
| 2007-03-22 | 214 | 217 | 213 | 216 | 35,000 | 720 |
| 2007-03-20 | 213 | 214 | 211 | 212 | 43,000 | 706.67 |
| 2007-03-19 | 213 | 215 | 212 | 215 | 16,000 | 716.67 |
| 2007-03-16 | 218 | 220 | 212 | 218 | 46,000 | 726.67 |
| 2007-03-15 | 213 | 224 | 213 | 218 | 39,000 | 726.67 |
| 2007-03-14 | 215 | 216 | 210 | 212 | 55,000 | 706.67 |
| 2007-03-13 | 218 | 218 | 216 | 216 | 21,000 | 720 |
| 2007-03-12 | 220 | 222 | 216 | 217 | 57,000 | 723.33 |
| 2007-03-09 | 217 | 218 | 215 | 216 | 18,000 | 720 |
| 2007-03-08 | 212 | 217 | 212 | 216 | 49,000 | 720 |
| 2007-03-07 | 217 | 217 | 215 | 216 | 13,000 | 720 |
| 2007-03-06 | 211 | 215 | 210 | 215 | 33,000 | 716.67 |
| 2007-03-05 | 214 | 214 | 206 | 207 | 32,000 | 690 |
| 2007-03-02 | 218 | 219 | 216 | 217 | 36,000 | 723.33 |
| 2007-03-01 | 225 | 227 | 217 | 224 | 87,000 | 746.67 |
| 2007-02-28 | 209 | 227 | 201 | 225 | 222,000 | 750 |
| 2007-02-27 | 226 | 234 | 223 | 224 | 119,000 | 746.67 |
| 2007-02-26 | 221 | 228 | 219 | 226 | 160,000 | 753.33 |
| 2007-02-23 | 216 | 220 | 214 | 220 | 102,000 | 733.33 |
| 2007-02-22 | 212 | 215 | 209 | 214 | 51,000 | 713.33 |
| 2007-02-21 | 210 | 211 | 210 | 210 | 10,000 | 700 |
| 2007-02-20 | 214 | 214 | 213 | 213 | 2,000 | 710 |
| 2007-02-19 | 209 | 214 | 209 | 214 | 16,000 | 713.33 |
| 2007-02-16 | 209 | 211 | 209 | 210 | 8,000 | 700 |
| 2007-02-15 | 209 | 210 | 206 | 210 | 7,000 | 700 |
| 2007-02-14 | 211 | 212 | 205 | 207 | 33,000 | 690 |
| 2007-02-13 | 210 | 212 | 206 | 211 | 39,000 | 703.33 |
| 2007-02-09 | 212 | 212 | 211 | 211 | 10,000 | 703.33 |
| 2007-02-08 | 211 | 214 | 211 | 212 | 22,000 | 706.67 |
| 2007-02-07 | 213 | 214 | 210 | 210 | 38,000 | 700 |
| 2007-02-06 | 208 | 218 | 208 | 214 | 175,000 | 713.33 |
| 2007-02-05 | 203 | 208 | 203 | 207 | 44,000 | 690 |
| 2007-02-02 | 208 | 208 | 205 | 205 | 23,000 | 683.33 |
| 2007-02-01 | 207 | 208 | 205 | 207 | 24,000 | 690 |
| 2007-01-31 | 209 | 210 | 206 | 206 | 8,000 | 686.67 |
| 2007-01-30 | 208 | 209 | 208 | 208 | 6,000 | 693.33 |
| 2007-01-29 | 209 | 213 | 209 | 210 | 30,000 | 700 |
| 2007-01-26 | 213 | 214 | 208 | 213 | 46,000 | 710 |
| 2007-01-25 | 207 | 215 | 207 | 213 | 66,000 | 710 |
| 2007-01-24 | 210 | 213 | 205 | 205 | 117,000 | 683.33 |
| 2007-01-23 | 204 | 223 | 204 | 210 | 512,000 | 700 |
| 2007-01-22 | 205 | 206 | 203 | 203 | 42,000 | 676.67 |
| 2007-01-19 | 206 | 206 | 204 | 205 | 11,000 | 683.33 |
| 2007-01-18 | 203 | 207 | 203 | 206 | 60,000 | 686.67 |
| 2007-01-17 | 205 | 205 | 202 | 203 | 22,000 | 676.67 |
| 2007-01-16 | 202 | 205 | 201 | 204 | 104,000 | 680 |
| 2007-01-15 | 198 | 203 | 197 | 200 | 38,000 | 666.67 |
| 2007-01-12 | 197 | 204 | 197 | 198 | 113,000 | 660 |
| 2007-01-11 | 196 | 197 | 196 | 196 | 19,000 | 653.33 |
| 2007-01-10 | 196 | 197 | 195 | 195 | 12,000 | 650 |
| 2007-01-09 | 196 | 196 | 196 | 196 | 2,000 | 653.33 |
| 2007-01-05 | 196 | 196 | 192 | 194 | 13,000 | 646.67 |
| 2007-01-04 | 200 | 202 | 197 | 197 | 30,000 | 656.67 |
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
