1992 神田通信機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 131 | 131 | 131 | 131 | 2,000 | 436.67 |
| 2008-12-26 | 129 | 131 | 129 | 131 | 2,000 | 436.67 |
| 2008-12-25 | 130 | 130 | 130 | 130 | 3,000 | 433.33 |
| 2008-12-24 | 125 | 125 | 125 | 125 | 4,000 | 416.67 |
| 2008-12-22 | 127 | 128 | 127 | 128 | 3,000 | 426.67 |
| 2008-12-17 | 127 | 128 | 127 | 128 | 3,000 | 426.67 |
| 2008-12-15 | 129 | 130 | 124 | 130 | 7,000 | 433.33 |
| 2008-12-12 | 126 | 131 | 126 | 131 | 30,000 | 436.67 |
| 2008-12-11 | 125 | 126 | 125 | 126 | 2,000 | 420 |
| 2008-12-10 | 118 | 119 | 117 | 118 | 7,000 | 393.33 |
| 2008-12-09 | 116 | 116 | 116 | 116 | 1,000 | 386.67 |
| 2008-12-04 | 114 | 114 | 112 | 114 | 5,000 | 380 |
| 2008-12-01 | 124 | 124 | 124 | 124 | 2,000 | 413.33 |
| 2008-11-28 | 122 | 124 | 122 | 124 | 3,000 | 413.33 |
| 2008-11-27 | 122 | 122 | 122 | 122 | 1,000 | 406.67 |
| 2008-11-25 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2008-11-21 | 115 | 115 | 115 | 115 | 2,000 | 383.33 |
| 2008-11-20 | 116 | 116 | 116 | 116 | 1,000 | 386.67 |
| 2008-11-18 | 110 | 115 | 110 | 115 | 10,000 | 383.33 |
| 2008-11-17 | 114 | 117 | 108 | 113 | 27,000 | 376.67 |
| 2008-11-14 | 124 | 124 | 124 | 124 | 1,000 | 413.33 |
| 2008-11-11 | 124 | 125 | 124 | 125 | 4,000 | 416.67 |
| 2008-11-10 | 125 | 127 | 122 | 127 | 11,000 | 423.33 |
| 2008-11-07 | 121 | 129 | 121 | 125 | 27,000 | 416.67 |
| 2008-11-06 | 131 | 131 | 131 | 131 | 1,000 | 436.67 |
| 2008-11-05 | 137 | 137 | 137 | 137 | 1,000 | 456.67 |
| 2008-11-04 | 130 | 135 | 130 | 135 | 3,000 | 450 |
| 2008-10-30 | 138 | 140 | 138 | 140 | 8,000 | 466.67 |
| 2008-10-27 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2008-10-24 | 140 | 140 | 140 | 140 | 3,000 | 466.67 |
| 2008-10-20 | 135 | 142 | 135 | 142 | 6,000 | 473.33 |
| 2008-10-17 | 137 | 137 | 137 | 137 | 1,000 | 456.67 |
| 2008-10-16 | 127 | 131 | 126 | 131 | 4,000 | 436.67 |
| 2008-10-15 | 133 | 133 | 133 | 133 | 1,000 | 443.33 |
| 2008-10-14 | 132 | 133 | 130 | 133 | 3,000 | 443.33 |
| 2008-10-10 | 132 | 132 | 121 | 130 | 15,000 | 433.33 |
| 2008-10-09 | 131 | 132 | 131 | 132 | 3,000 | 440 |
| 2008-10-08 | 131 | 132 | 130 | 132 | 3,000 | 440 |
| 2008-10-07 | 131 | 134 | 128 | 134 | 10,000 | 446.67 |
| 2008-10-06 | 132 | 137 | 131 | 137 | 16,000 | 456.67 |
| 2008-10-03 | 142 | 144 | 142 | 144 | 16,000 | 480 |
| 2008-10-01 | 144 | 144 | 144 | 144 | 2,000 | 480 |
| 2008-09-30 | 149 | 149 | 134 | 134 | 8,000 | 446.67 |
| 2008-09-29 | 144 | 149 | 144 | 149 | 3,000 | 496.67 |
| 2008-09-26 | 140 | 144 | 140 | 144 | 2,000 | 480 |
| 2008-09-24 | 132 | 135 | 132 | 135 | 7,000 | 450 |
| 2008-09-19 | 138 | 140 | 131 | 137 | 16,000 | 456.67 |
| 2008-09-18 | 138 | 138 | 138 | 138 | 6,000 | 460 |
| 2008-09-17 | 140 | 141 | 138 | 141 | 12,000 | 470 |
| 2008-09-16 | 144 | 144 | 140 | 140 | 21,000 | 466.67 |
| 2008-09-11 | 143 | 143 | 143 | 143 | 2,000 | 476.67 |
| 2008-09-10 | 143 | 144 | 142 | 144 | 11,000 | 480 |
| 2008-09-09 | 143 | 143 | 143 | 143 | 1,000 | 476.67 |
| 2008-09-05 | 143 | 143 | 143 | 143 | 2,000 | 476.67 |
| 2008-09-04 | 147 | 147 | 144 | 144 | 2,000 | 480 |
| 2008-09-03 | 143 | 143 | 143 | 143 | 2,000 | 476.67 |
| 2008-09-02 | 145 | 147 | 144 | 147 | 23,000 | 490 |
| 2008-09-01 | 146 | 146 | 146 | 146 | 9,000 | 486.67 |
| 2008-08-29 | 144 | 147 | 142 | 146 | 17,000 | 486.67 |
| 2008-08-28 | 146 | 146 | 146 | 146 | 5,000 | 486.67 |
| 2008-08-27 | 148 | 152 | 148 | 152 | 10,000 | 506.67 |
| 2008-08-25 | 146 | 149 | 146 | 147 | 5,000 | 490 |
| 2008-08-22 | 147 | 147 | 145 | 146 | 13,000 | 486.67 |
| 2008-08-20 | 147 | 147 | 147 | 147 | 1,000 | 490 |
| 2008-08-19 | 148 | 148 | 148 | 148 | 4,000 | 493.33 |
| 2008-08-18 | 148 | 148 | 148 | 148 | 1,000 | 493.33 |
| 2008-08-14 | 143 | 148 | 143 | 148 | 3,000 | 493.33 |
| 2008-08-12 | 143 | 147 | 143 | 147 | 14,000 | 490 |
| 2008-08-11 | 151 | 152 | 151 | 152 | 3,000 | 506.67 |
| 2008-08-06 | 143 | 148 | 143 | 148 | 4,000 | 493.33 |
| 2008-08-05 | 145 | 147 | 143 | 147 | 9,000 | 490 |
| 2008-08-04 | 145 | 145 | 145 | 145 | 2,000 | 483.33 |
| 2008-08-01 | 151 | 151 | 150 | 150 | 5,000 | 500 |
| 2008-07-31 | 151 | 151 | 151 | 151 | 1,000 | 503.33 |
| 2008-07-29 | 144 | 151 | 144 | 151 | 11,000 | 503.33 |
| 2008-07-25 | 153 | 153 | 136 | 149 | 18,000 | 496.67 |
| 2008-07-24 | 150 | 152 | 147 | 152 | 5,000 | 506.67 |
| 2008-07-23 | 148 | 148 | 148 | 148 | 1,000 | 493.33 |
| 2008-07-22 | 155 | 156 | 150 | 153 | 7,000 | 510 |
| 2008-07-18 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2008-07-16 | 149 | 150 | 149 | 150 | 5,000 | 500 |
| 2008-07-15 | 148 | 148 | 148 | 148 | 2,000 | 493.33 |
| 2008-07-14 | 150 | 150 | 135 | 144 | 12,000 | 480 |
| 2008-07-11 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2008-07-10 | 150 | 150 | 150 | 150 | 2,000 | 500 |
| 2008-07-08 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2008-07-04 | 149 | 150 | 149 | 150 | 2,000 | 500 |
| 2008-06-30 | 150 | 150 | 150 | 150 | 5,000 | 500 |
| 2008-06-27 | 150 | 155 | 145 | 155 | 7,000 | 516.67 |
| 2008-06-26 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2008-06-25 | 157 | 157 | 157 | 157 | 3,000 | 523.33 |
| 2008-06-20 | 155 | 157 | 155 | 157 | 4,000 | 523.33 |
| 2008-06-19 | 153 | 155 | 153 | 155 | 31,000 | 516.67 |
| 2008-06-18 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2008-06-16 | 143 | 150 | 143 | 150 | 2,000 | 500 |
| 2008-06-13 | 151 | 151 | 151 | 151 | 1,000 | 503.33 |
| 2008-06-12 | 150 | 150 | 150 | 150 | 13,000 | 500 |
| 2008-06-10 | 148 | 148 | 148 | 148 | 3,000 | 493.33 |
| 2008-06-09 | 146 | 147 | 145 | 147 | 5,000 | 490 |
| 2008-06-06 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2008-06-05 | 154 | 154 | 148 | 152 | 13,000 | 506.67 |
| 2008-06-04 | 150 | 154 | 150 | 154 | 10,000 | 513.33 |
| 2008-06-03 | 150 | 152 | 150 | 152 | 14,000 | 506.67 |
| 2008-06-02 | 150 | 151 | 150 | 150 | 7,000 | 500 |
| 2008-05-29 | 158 | 158 | 157 | 157 | 3,000 | 523.33 |
| 2008-05-27 | 159 | 163 | 159 | 163 | 9,000 | 543.33 |
| 2008-05-26 | 167 | 167 | 160 | 164 | 10,000 | 546.67 |
| 2008-05-23 | 165 | 167 | 164 | 167 | 7,000 | 556.67 |
| 2008-05-22 | 159 | 165 | 159 | 165 | 3,000 | 550 |
| 2008-05-21 | 155 | 161 | 155 | 161 | 3,000 | 536.67 |
| 2008-05-20 | 152 | 155 | 150 | 155 | 5,000 | 516.67 |
| 2008-05-19 | 155 | 157 | 151 | 156 | 8,000 | 520 |
| 2008-05-16 | 152 | 155 | 152 | 155 | 7,000 | 516.67 |
| 2008-05-15 | 149 | 150 | 149 | 150 | 2,000 | 500 |
| 2008-05-14 | 147 | 147 | 147 | 147 | 1,000 | 490 |
| 2008-05-13 | 150 | 150 | 150 | 150 | 2,000 | 500 |
| 2008-05-12 | 149 | 149 | 148 | 148 | 3,000 | 493.33 |
| 2008-05-09 | 148 | 149 | 148 | 149 | 2,000 | 496.67 |
| 2008-05-08 | 147 | 147 | 147 | 147 | 1,000 | 490 |
| 2008-05-07 | 147 | 147 | 146 | 147 | 3,000 | 490 |
| 2008-05-02 | 151 | 151 | 148 | 150 | 8,000 | 500 |
| 2008-04-30 | 153 | 154 | 151 | 154 | 6,000 | 513.33 |
| 2008-04-28 | 157 | 158 | 156 | 158 | 4,000 | 526.67 |
| 2008-04-25 | 153 | 157 | 153 | 157 | 4,000 | 523.33 |
| 2008-04-21 | 149 | 153 | 149 | 153 | 5,000 | 510 |
| 2008-04-18 | 150 | 150 | 145 | 150 | 3,000 | 500 |
| 2008-04-14 | 151 | 151 | 147 | 150 | 6,000 | 500 |
| 2008-04-10 | 156 | 156 | 156 | 156 | 1,000 | 520 |
| 2008-04-09 | 157 | 157 | 147 | 157 | 7,000 | 523.33 |
| 2008-04-04 | 158 | 159 | 156 | 159 | 3,000 | 530 |
| 2008-03-26 | 163 | 164 | 160 | 164 | 3,000 | 546.67 |
| 2008-03-25 | 160 | 160 | 160 | 160 | 3,000 | 533.33 |
| 2008-03-24 | 155 | 160 | 155 | 160 | 2,000 | 533.33 |
| 2008-03-19 | 151 | 160 | 151 | 160 | 17,000 | 533.33 |
| 2008-03-17 | 160 | 161 | 160 | 160 | 3,000 | 533.33 |
| 2008-03-14 | 150 | 163 | 150 | 162 | 6,000 | 540 |
| 2008-03-12 | 159 | 163 | 159 | 162 | 8,000 | 540 |
| 2008-03-11 | 158 | 162 | 158 | 162 | 13,000 | 540 |
| 2008-03-10 | 154 | 158 | 154 | 158 | 26,000 | 526.67 |
| 2008-03-07 | 150 | 153 | 150 | 150 | 9,000 | 500 |
| 2008-03-05 | 160 | 162 | 159 | 162 | 20,000 | 540 |
| 2008-03-04 | 161 | 161 | 155 | 155 | 2,000 | 516.67 |
| 2008-02-29 | 150 | 160 | 150 | 160 | 8,000 | 533.33 |
| 2008-02-25 | 161 | 164 | 160 | 162 | 10,000 | 540 |
| 2008-02-19 | 154 | 164 | 154 | 161 | 39,000 | 536.67 |
| 2008-02-18 | 155 | 155 | 154 | 155 | 13,000 | 516.67 |
| 2008-02-15 | 158 | 160 | 158 | 160 | 5,000 | 533.33 |
| 2008-02-13 | 155 | 159 | 152 | 159 | 19,000 | 530 |
| 2008-02-12 | 159 | 159 | 155 | 159 | 15,000 | 530 |
| 2008-02-08 | 161 | 163 | 161 | 163 | 6,000 | 543.33 |
| 2008-02-06 | 155 | 163 | 155 | 162 | 3,000 | 540 |
| 2008-02-05 | 160 | 163 | 160 | 160 | 17,000 | 533.33 |
| 2008-02-04 | 153 | 164 | 153 | 163 | 21,000 | 543.33 |
| 2008-02-01 | 152 | 157 | 152 | 157 | 4,000 | 523.33 |
| 2008-01-31 | 147 | 159 | 147 | 155 | 17,000 | 516.67 |
| 2008-01-30 | 152 | 152 | 150 | 150 | 8,000 | 500 |
| 2008-01-29 | 152 | 152 | 152 | 152 | 3,000 | 506.67 |
| 2008-01-28 | 136 | 147 | 136 | 147 | 15,000 | 490 |
| 2008-01-25 | 150 | 150 | 150 | 150 | 35,000 | 500 |
| 2008-01-24 | 150 | 150 | 150 | 150 | 11,000 | 500 |
| 2008-01-23 | 140 | 150 | 140 | 150 | 65,000 | 500 |
| 2008-01-22 | 143 | 156 | 136 | 147 | 26,000 | 490 |
| 2008-01-18 | 146 | 157 | 146 | 157 | 7,000 | 523.33 |
| 2008-01-17 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2008-01-16 | 160 | 163 | 149 | 163 | 35,000 | 543.33 |
| 2008-01-15 | 164 | 170 | 164 | 170 | 13,000 | 566.67 |
| 2008-01-11 | 172 | 172 | 171 | 171 | 24,000 | 570 |
| 2008-01-10 | 176 | 176 | 174 | 175 | 12,000 | 583.33 |
| 2008-01-09 | 175 | 176 | 175 | 176 | 14,000 | 586.67 |
| 2008-01-07 | 174 | 177 | 171 | 175 | 21,000 | 583.33 |
| 2008-01-04 | 185 | 186 | 175 | 178 | 53,000 | 593.33 |
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
