1992 神田通信機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2009-12-25 | 123 | 123 | 123 | 123 | 4,000 | 410 |
| 2009-12-21 | 118 | 123 | 118 | 123 | 2,000 | 410 |
| 2009-12-18 | 120 | 123 | 120 | 123 | 3,000 | 410 |
| 2009-12-17 | 116 | 122 | 116 | 122 | 2,000 | 406.67 |
| 2009-12-16 | 119 | 121 | 119 | 121 | 4,000 | 403.33 |
| 2009-12-11 | 117 | 124 | 117 | 124 | 10,000 | 413.33 |
| 2009-12-10 | 125 | 132 | 125 | 125 | 20,000 | 416.67 |
| 2009-12-09 | 125 | 125 | 120 | 125 | 4,000 | 416.67 |
| 2009-12-08 | 114 | 124 | 114 | 121 | 8,000 | 403.33 |
| 2009-12-04 | 111 | 119 | 111 | 119 | 13,000 | 396.67 |
| 2009-12-03 | 120 | 120 | 120 | 120 | 3,000 | 400 |
| 2009-11-30 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2009-11-25 | 125 | 130 | 125 | 130 | 5,000 | 433.33 |
| 2009-11-20 | 120 | 125 | 120 | 125 | 2,000 | 416.67 |
| 2009-11-18 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2009-11-16 | 123 | 134 | 123 | 134 | 3,000 | 446.67 |
| 2009-11-10 | 132 | 132 | 132 | 132 | 9,000 | 440 |
| 2009-10-28 | 132 | 132 | 132 | 132 | 1,000 | 440 |
| 2009-10-26 | 130 | 132 | 130 | 132 | 3,000 | 440 |
| 2009-10-23 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2009-10-20 | 128 | 130 | 127 | 130 | 3,000 | 433.33 |
| 2009-10-19 | 134 | 134 | 129 | 129 | 11,000 | 430 |
| 2009-10-13 | 138 | 139 | 135 | 139 | 4,000 | 463.33 |
| 2009-10-09 | 139 | 141 | 139 | 141 | 9,000 | 470 |
| 2009-10-08 | 136 | 139 | 136 | 139 | 3,000 | 463.33 |
| 2009-10-07 | 137 | 141 | 134 | 141 | 8,000 | 470 |
| 2009-09-28 | 147 | 147 | 147 | 147 | 1,000 | 490 |
| 2009-09-25 | 145 | 145 | 140 | 143 | 21,000 | 476.67 |
| 2009-09-24 | 143 | 145 | 143 | 145 | 4,000 | 483.33 |
| 2009-09-10 | 144 | 144 | 139 | 143 | 10,000 | 476.67 |
| 2009-09-09 | 143 | 144 | 143 | 144 | 2,000 | 480 |
| 2009-09-08 | 141 | 141 | 141 | 141 | 1,000 | 470 |
| 2009-09-07 | 140 | 145 | 140 | 145 | 5,000 | 483.33 |
| 2009-09-04 | 145 | 145 | 145 | 145 | 1,000 | 483.33 |
| 2009-09-01 | 141 | 141 | 141 | 141 | 2,000 | 470 |
| 2009-08-31 | 140 | 145 | 140 | 145 | 2,000 | 483.33 |
| 2009-08-25 | 145 | 145 | 145 | 145 | 2,000 | 483.33 |
| 2009-08-21 | 142 | 145 | 142 | 145 | 2,000 | 483.33 |
| 2009-08-19 | 148 | 148 | 141 | 147 | 5,000 | 490 |
| 2009-08-14 | 142 | 146 | 142 | 146 | 3,000 | 486.67 |
| 2009-08-10 | 148 | 148 | 148 | 148 | 7,000 | 493.33 |
| 2009-07-31 | 145 | 148 | 145 | 148 | 2,000 | 493.33 |
| 2009-07-24 | 150 | 150 | 150 | 150 | 4,000 | 500 |
| 2009-07-22 | 152 | 152 | 152 | 152 | 1,000 | 506.67 |
| 2009-07-21 | 137 | 151 | 134 | 151 | 17,000 | 503.33 |
| 2009-07-13 | 145 | 145 | 145 | 145 | 2,000 | 483.33 |
| 2009-07-10 | 143 | 145 | 143 | 145 | 6,000 | 483.33 |
| 2009-07-08 | 142 | 142 | 142 | 142 | 1,000 | 473.33 |
| 2009-07-07 | 141 | 141 | 141 | 141 | 1,000 | 470 |
| 2009-07-03 | 140 | 140 | 140 | 140 | 2,000 | 466.67 |
| 2009-06-30 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2009-06-25 | 139 | 140 | 139 | 140 | 2,000 | 466.67 |
| 2009-06-22 | 139 | 139 | 139 | 139 | 1,000 | 463.33 |
| 2009-06-17 | 137 | 143 | 137 | 143 | 2,000 | 476.67 |
| 2009-06-15 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2009-06-12 | 138 | 138 | 138 | 138 | 1,000 | 460 |
| 2009-06-11 | 137 | 140 | 137 | 140 | 25,000 | 466.67 |
| 2009-06-10 | 131 | 137 | 131 | 137 | 4,000 | 456.67 |
| 2009-06-09 | 125 | 130 | 125 | 130 | 4,000 | 433.33 |
| 2009-06-05 | 132 | 132 | 132 | 132 | 1,000 | 440 |
| 2009-06-02 | 129 | 129 | 129 | 129 | 1,000 | 430 |
| 2009-05-26 | 124 | 124 | 124 | 124 | 2,000 | 413.33 |
| 2009-05-25 | 123 | 125 | 120 | 123 | 7,000 | 410 |
| 2009-05-22 | 120 | 124 | 120 | 124 | 3,000 | 413.33 |
| 2009-05-18 | 132 | 132 | 132 | 132 | 1,000 | 440 |
| 2009-05-15 | 137 | 137 | 137 | 137 | 1,000 | 456.67 |
| 2009-05-08 | 135 | 135 | 135 | 135 | 4,000 | 450 |
| 2009-04-30 | 130 | 135 | 130 | 135 | 3,000 | 450 |
| 2009-04-24 | 128 | 130 | 127 | 130 | 5,000 | 433.33 |
| 2009-04-23 | 117 | 127 | 117 | 127 | 4,000 | 423.33 |
| 2009-04-16 | 127 | 127 | 127 | 127 | 1,000 | 423.33 |
| 2009-04-14 | 123 | 123 | 123 | 123 | 2,000 | 410 |
| 2009-04-13 | 123 | 123 | 123 | 123 | 1,000 | 410 |
| 2009-04-10 | 121 | 121 | 121 | 121 | 7,000 | 403.33 |
| 2009-04-09 | 121 | 121 | 121 | 121 | 1,000 | 403.33 |
| 2009-04-08 | 117 | 117 | 117 | 117 | 1,000 | 390 |
| 2009-04-02 | 109 | 113 | 109 | 113 | 4,000 | 376.67 |
| 2009-03-30 | 106 | 109 | 106 | 109 | 3,000 | 363.33 |
| 2009-03-26 | 107 | 111 | 107 | 111 | 2,000 | 370 |
| 2009-03-25 | 108 | 108 | 103 | 108 | 6,000 | 360 |
| 2009-03-24 | 106 | 108 | 106 | 108 | 3,000 | 360 |
| 2009-03-23 | 110 | 110 | 110 | 110 | 11,000 | 366.67 |
| 2009-03-18 | 105 | 112 | 105 | 112 | 2,000 | 373.33 |
| 2009-03-17 | 110 | 110 | 110 | 110 | 1,000 | 366.67 |
| 2009-03-16 | 110 | 110 | 110 | 110 | 1,000 | 366.67 |
| 2009-03-13 | 107 | 107 | 105 | 107 | 7,000 | 356.67 |
| 2009-03-11 | 105 | 105 | 105 | 105 | 1,000 | 350 |
| 2009-03-10 | 101 | 102 | 99 | 102 | 39,000 | 340 |
| 2009-03-09 | 104 | 105 | 100 | 103 | 13,000 | 343.33 |
| 2009-03-05 | 107 | 114 | 107 | 114 | 2,000 | 380 |
| 2009-03-03 | 103 | 105 | 100 | 105 | 6,000 | 350 |
| 2009-02-27 | 113 | 113 | 103 | 113 | 11,000 | 376.67 |
| 2009-02-26 | 109 | 112 | 109 | 112 | 5,000 | 373.33 |
| 2009-02-25 | 114 | 114 | 114 | 114 | 4,000 | 380 |
| 2009-02-23 | 115 | 115 | 114 | 114 | 9,000 | 380 |
| 2009-02-18 | 114 | 114 | 114 | 114 | 1,000 | 380 |
| 2009-02-17 | 116 | 116 | 101 | 109 | 16,000 | 363.33 |
| 2009-02-10 | 121 | 121 | 121 | 121 | 9,000 | 403.33 |
| 2009-02-09 | 118 | 121 | 118 | 121 | 2,000 | 403.33 |
| 2009-02-04 | 120 | 123 | 120 | 123 | 11,000 | 410 |
| 2009-02-03 | 119 | 120 | 119 | 120 | 8,000 | 400 |
| 2009-01-30 | 119 | 120 | 118 | 120 | 3,000 | 400 |
| 2009-01-29 | 115 | 120 | 115 | 120 | 5,000 | 400 |
| 2009-01-26 | 120 | 125 | 120 | 125 | 2,000 | 416.67 |
| 2009-01-23 | 125 | 125 | 125 | 125 | 4,000 | 416.67 |
| 2009-01-21 | 122 | 125 | 122 | 125 | 2,000 | 416.67 |
| 2009-01-19 | 125 | 127 | 125 | 127 | 16,000 | 423.33 |
| 2009-01-16 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2009-01-15 | 120 | 122 | 120 | 122 | 9,000 | 406.67 |
| 2009-01-14 | 125 | 125 | 125 | 125 | 1,000 | 416.67 |
| 2009-01-09 | 131 | 134 | 131 | 133 | 10,000 | 443.33 |
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
