1992 神田通信機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	135	135	135	135	1,000	450
2010-12-29	134	134	134	134	3,000	446.67
2010-12-28	135	139	135	139	8,000	463.33
2010-12-27	131	135	131	135	21,000	450
2010-12-24	136	136	136	136	2,000	453.33
2010-12-21	133	136	133	136	2,000	453.33
2010-12-17	135	136	130	136	16,000	453.33
2010-12-15	136	140	136	140	2,000	466.67
2010-12-10	144	144	137	141	28,000	470
2010-12-09	144	145	141	144	5,000	480
2010-12-08	139	145	139	145	11,000	483.33
2010-12-06	139	142	139	142	6,000	473.33
2010-12-03	139	143	139	143	7,000	476.67
2010-12-02	138	143	138	143	4,000	476.67
2010-11-29	137	138	136	138	4,000	460
2010-11-26	136	141	136	137	4,000	456.67
2010-11-25	139	139	139	139	3,000	463.33
2010-11-24	139	139	139	139	6,000	463.33
2010-11-19	140	144	140	144	4,000	480
2010-11-16	140	143	134	142	9,000	473.33
2010-11-12	148	152	144	147	11,000	490
2010-11-11	146	151	144	151	4,000	503.33
2010-11-10	148	151	148	151	9,000	503.33
2010-11-09	148	148	145	148	6,000	493.33
2010-11-08	144	148	143	148	7,000	493.33
2010-11-05	137	147	137	147	15,000	490
2010-11-04	136	140	136	140	3,000	466.67
2010-11-02	134	137	134	137	9,000	456.67
2010-10-29	135	137	135	137	5,000	456.67
2010-10-28	135	140	135	140	4,000	466.67
2010-10-27	137	139	136	139	4,000	463.33
2010-10-26	140	140	140	140	2,000	466.67
2010-10-25	146	146	146	146	2,000	486.67
2010-10-22	146	146	146	146	1,000	486.67
2010-10-20	136	143	136	143	3,000	476.67
2010-10-18	146	146	137	144	5,000	480
2010-10-13	147	149	147	149	2,000	496.67
2010-10-12	140	147	140	147	9,000	490
2010-10-08	138	144	138	144	12,000	480
2010-10-07	135	138	132	138	4,000	460
2010-10-05	132	136	132	136	3,000	453.33
2010-10-04	130	133	129	132	8,000	440
2010-10-01	136	140	129	135	12,000	450
2010-09-30	141	141	141	141	1,000	470
2010-09-24	141	141	136	141	5,000	470
2010-09-17	141	141	141	141	1,000	470
2010-09-16	139	139	137	137	2,000	456.67
2010-09-13	142	144	137	144	3,000	480
2010-09-10	138	142	138	142	8,000	473.33
2010-09-09	136	138	136	138	2,000	460
2010-09-07	135	137	135	137	11,000	456.67
2010-09-03	135	135	135	135	1,000	450
2010-09-01	133	133	133	133	2,000	443.33
2010-08-31	136	136	136	136	1,000	453.33
2010-08-30	135	139	133	139	5,000	463.33
2010-08-25	139	139	139	139	13,000	463.33
2010-08-24	133	139	133	139	3,000	463.33
2010-08-13	139	139	135	138	4,000	460
2010-08-10	139	139	135	139	9,000	463.33
2010-08-09	137	139	137	139	2,000	463.33
2010-08-06	133	138	133	138	2,000	460
2010-08-05	138	138	133	137	6,000	456.67
2010-07-30	143	143	143	143	1,000	476.67
2010-07-28	137	137	137	137	2,000	456.67
2010-07-26	141	141	141	141	3,000	470
2010-07-23	141	141	141	141	1,000	470
2010-07-20	137	137	137	137	1,000	456.67
2010-07-12	140	140	140	140	1,000	466.67
2010-07-09	143	147	143	147	8,000	490
2010-07-08	138	143	137	143	3,000	476.67
2010-07-01	131	136	131	136	2,000	453.33
2010-06-30	130	134	130	134	4,000	446.67
2010-06-29	136	136	136	136	1,000	453.33
2010-06-28	144	144	139	141	3,000	470
2010-06-25	140	144	140	144	4,000	480
2010-06-24	138	140	138	140	4,000	466.67
2010-06-23	138	141	138	141	2,000	470
2010-06-22	141	141	141	141	2,000	470
2010-06-16	142	142	142	142	1,000	473.33
2010-06-15	142	142	142	142	2,000	473.33
2010-06-11	147	147	147	147	3,000	490
2010-06-10	138	147	138	147	18,000	490
2010-06-09	132	138	132	138	4,000	460
2010-05-26	130	130	130	130	1,000	433.33
2010-05-25	133	134	130	134	5,000	446.67
2010-05-24	130	133	130	133	2,000	443.33
2010-05-21	130	133	130	133	3,000	443.33
2010-05-14	139	139	139	139	1,000	463.33
2010-05-13	137	137	137	137	3,000	456.67
2010-05-11	135	135	135	135	2,000	450
2010-05-10	140	140	140	140	7,000	466.67
2010-05-07	132	140	130	140	9,000	466.67
2010-05-06	135	140	135	140	2,000	466.67
2010-04-28	140	140	140	140	4,000	466.67
2010-04-27	140	145	140	145	2,000	483.33
2010-04-26	143	143	143	143	1,000	476.67
2010-04-23	139	141	139	141	4,000	470
2010-04-20	137	139	137	139	3,000	463.33
2010-04-16	137	137	137	137	1,000	456.67
2010-04-15	131	136	131	135	5,000	450
2010-04-09	139	139	136	136	14,000	453.33
2010-04-08	135	139	135	139	2,000	463.33
2010-04-06	137	139	137	139	2,000	463.33
2010-04-05	137	139	137	139	3,000	463.33
2010-04-02	139	141	139	141	3,000	470
2010-04-01	134	138	134	138	14,000	460
2010-03-29	132	136	132	136	2,000	453.33
2010-03-25	140	140	140	140	5,000	466.67
2010-03-24	136	142	136	140	6,000	466.67
2010-03-23	138	138	138	138	1,000	460
2010-03-19	132	137	129	137	6,000	456.67
2010-03-18	133	137	133	137	2,000	456.67
2010-03-16	132	134	131	134	3,000	446.67
2010-03-15	131	136	131	136	15,000	453.33
2010-03-12	129	134	129	134	4,000	446.67
2010-03-11	127	132	127	132	2,000	440
2010-03-10	127	127	127	127	10,000	423.33
2010-03-09	126	127	126	127	4,000	423.33
2010-03-08	122	127	122	127	4,000	423.33
2010-03-05	123	125	123	125	4,000	416.67
2010-03-03	120	125	120	125	7,000	416.67
2010-02-26	121	129	121	125	11,000	416.67
2010-02-25	127	130	127	130	9,000	433.33
2010-02-19	125	127	122	127	6,000	423.33
2010-02-18	125	130	125	130	3,000	433.33
2010-02-16	125	129	123	129	3,000	430
2010-02-15	124	124	124	124	1,000	413.33
2010-02-12	122	122	122	122	3,000	406.67
2010-02-10	121	122	121	122	6,000	406.67
2010-02-09	121	121	121	121	1,000	403.33
2010-02-08	119	120	119	120	4,000	400
2010-02-03	120	120	120	120	1,000	400
2010-02-02	118	118	118	118	1,000	393.33
2010-02-01	117	117	117	117	1,000	390
2010-01-25	122	122	122	122	5,000	406.67
2010-01-22	118	122	118	122	11,000	406.67
2010-01-19	117	120	117	120	2,000	400
2010-01-14	120	120	120	120	2,000	400
2010-01-12	117	120	117	120	3,000	400
2010-01-08	114	117	114	117	12,000	390
2010-01-07	114	115	110	114	20,000	380
2010-01-06	119	119	119	119	1,000	396.67
2010-01-05	120	122	119	122	7,000	406.67
2010-01-04	127	130	120	125	7,000	416.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30