1992 神田通信機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	128	128	128	128	1,000	426.67
2011-12-27	128	128	125	127	5,000	423.33
2011-12-26	128	128	128	128	5,000	426.67
2011-12-22	128	135	127	135	7,000	450
2011-12-21	126	127	126	127	2,000	423.33
2011-12-15	125	125	125	125	6,000	416.67
2011-12-09	130	130	130	130	18,000	433.33
2011-12-07	130	130	130	130	3,000	433.33
2011-12-05	135	135	135	135	1,000	450
2011-11-25	130	130	130	130	3,000	433.33
2011-11-24	126	130	126	130	3,000	433.33
2011-11-21	125	125	125	125	2,000	416.67
2011-11-16	125	127	125	127	5,000	423.33
2011-11-10	127	129	127	129	11,000	430
2011-11-08	129	129	129	129	1,000	430
2011-11-07	128	132	128	132	2,000	440
2011-10-31	129	131	129	131	2,000	436.67
2011-10-28	131	131	130	130	3,000	433.33
2011-10-25	130	130	130	130	1,000	433.33
2011-10-24	130	130	130	130	1,000	433.33
2011-10-07	131	131	131	131	8,000	436.67
2011-10-06	131	131	131	131	1,000	436.67
2011-10-03	131	131	131	131	1,000	436.67
2011-09-30	126	133	126	133	14,000	443.33
2011-09-22	131	134	131	134	7,000	446.67
2011-09-20	133	133	133	133	1,000	443.33
2011-09-09	138	138	138	138	8,000	460
2011-09-08	138	138	138	138	1,000	460
2011-09-07	133	133	133	133	1,000	443.33
2011-09-06	132	133	132	133	4,000	443.33
2011-08-23	133	133	133	133	1,000	443.33
2011-08-19	130	130	130	130	1,000	433.33
2011-08-18	131	134	131	134	2,000	446.67
2011-08-17	135	137	132	132	4,000	440
2011-08-16	132	137	132	137	2,000	456.67
2011-08-11	133	136	133	136	9,000	453.33
2011-08-10	132	133	132	133	5,000	443.33
2011-08-09	127	131	126	131	11,000	436.67
2011-08-08	131	131	131	131	2,000	436.67
2011-08-05	131	135	127	131	14,000	436.67
2011-08-04	134	134	134	134	1,000	446.67
2011-08-01	133	134	133	134	2,000	446.67
2011-07-29	134	134	134	134	1,000	446.67
2011-07-28	134	134	134	134	4,000	446.67
2011-07-27	131	135	131	135	9,000	450
2011-07-25	134	135	131	135	7,000	450
2011-07-22	131	134	131	134	2,000	446.67
2011-07-21	131	134	131	134	5,000	446.67
2011-07-08	135	135	133	135	12,000	450
2011-07-07	135	135	135	135	1,000	450
2011-07-06	133	133	133	133	1,000	443.33
2011-07-05	131	133	131	133	4,000	443.33
2011-07-04	132	132	132	132	1,000	440
2011-07-01	134	134	134	134	1,000	446.67
2011-06-28	132	132	132	132	2,000	440
2011-06-27	136	137	134	137	10,000	456.67
2011-06-24	139	139	139	139	3,000	463.33
2011-06-20	137	139	137	139	2,000	463.33
2011-06-13	140	140	140	140	15,000	466.67
2011-06-10	137	141	137	140	8,000	466.67
2011-06-08	136	137	136	137	2,000	456.67
2011-06-01	134	137	134	137	2,000	456.67
2011-05-30	134	136	134	136	2,000	453.33
2011-05-25	137	137	137	137	3,000	456.67
2011-05-23	136	137	135	137	9,000	456.67
2011-05-20	140	140	140	140	1,000	466.67
2011-05-10	138	138	138	138	7,000	460
2011-05-09	138	138	136	138	4,000	460
2011-05-02	132	140	132	140	8,000	466.67
2011-04-28	140	142	140	142	3,000	473.33
2011-04-26	140	143	139	143	3,000	476.67
2011-04-25	143	143	143	143	2,000	476.67
2011-04-20	139	143	139	143	2,000	476.67
2011-04-18	141	145	141	144	4,000	480
2011-04-14	138	145	138	145	2,000	483.33
2011-04-12	139	140	138	140	3,000	466.67
2011-04-08	140	144	138	144	12,000	480
2011-04-07	140	140	140	140	1,000	466.67
2011-04-06	138	138	138	138	1,000	460
2011-04-05	136	137	135	137	5,000	456.67
2011-03-28	144	144	135	144	8,000	480
2011-03-25	137	144	134	144	4,000	480
2011-03-18	127	132	127	132	2,000	440
2011-03-17	120	120	120	120	4,000	400
2011-03-15	132	147	114	129	25,000	430
2011-03-14	152	155	152	155	5,000	516.67
2011-03-10	145	147	142	147	9,000	490
2011-03-09	147	147	142	145	6,000	483.33
2011-03-04	145	145	145	145	1,000	483.33
2011-02-28	145	145	145	145	1,000	483.33
2011-02-25	147	147	142	145	7,000	483.33
2011-02-23	143	147	142	147	5,000	490
2011-02-17	142	147	142	147	5,000	490
2011-02-16	144	145	144	145	2,000	483.33
2011-02-15	142	142	142	142	2,000	473.33
2011-02-10	144	145	143	145	9,000	483.33
2011-02-09	141	145	141	143	5,000	476.67
2011-02-08	139	140	139	140	2,000	466.67
2011-02-04	136	139	136	139	3,000	463.33
2011-02-02	136	136	136	136	1,000	453.33
2011-02-01	134	136	134	136	2,000	453.33
2011-01-31	136	136	136	136	1,000	453.33
2011-01-26	138	141	138	141	2,000	470
2011-01-25	141	141	141	141	2,000	470
2011-01-21	142	142	137	141	10,000	470
2011-01-18	140	147	140	147	3,000	490
2011-01-14	144	144	144	144	1,000	480
2011-01-13	144	144	144	144	1,000	480
2011-01-11	139	144	139	144	9,000	480
2011-01-07	143	149	134	149	14,000	496.67
2011-01-06	140	143	138	143	3,000	476.67
2011-01-04	135	139	135	139	5,000	463.33

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