1992 神田通信機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	131	131	131	131	2,000	436.67
2013-12-26	126	132	120	132	36,000	440
2013-12-25	131	131	127	127	12,000	423.33
2013-12-24	132	132	128	130	8,000	433.33
2013-12-20	130	133	127	133	15,000	443.33
2013-12-19	133	133	132	132	4,000	440
2013-12-18	132	132	131	132	9,000	440
2013-12-17	135	135	132	132	12,000	440
2013-12-16	135	137	135	136	10,000	453.33
2013-12-12	139	139	139	139	5,000	463.33
2013-12-11	141	142	140	140	10,000	466.67
2013-12-10	145	145	140	142	47,000	473.33
2013-12-09	142	146	142	143	7,000	476.67
2013-12-06	142	142	141	142	6,000	473.33
2013-12-05	142	142	142	142	1,000	473.33
2013-12-04	141	141	141	141	4,000	470
2013-12-03	144	144	144	144	1,000	480
2013-12-02	142	142	142	142	5,000	473.33
2013-11-29	140	140	138	138	5,000	460
2013-11-28	140	140	140	140	2,000	466.67
2013-11-27	139	139	138	138	4,000	460
2013-11-26	148	148	140	140	8,000	466.67
2013-11-25	140	140	140	140	4,000	466.67
2013-11-22	139	139	138	139	5,000	463.33
2013-11-21	139	139	139	139	4,000	463.33
2013-11-20	138	138	138	138	1,000	460
2013-11-19	140	140	136	136	6,000	453.33
2013-11-15	141	141	137	139	7,000	463.33
2013-11-13	138	141	138	141	2,000	470
2013-11-11	139	139	139	139	2,000	463.33
2013-11-08	141	141	136	139	14,000	463.33
2013-11-07	141	141	141	141	1,000	470
2013-11-05	140	140	140	140	1,000	466.67
2013-10-31	143	143	141	141	4,000	470
2013-10-30	141	141	141	141	3,000	470
2013-10-29	139	141	139	141	3,000	470
2013-10-28	138	138	138	138	2,000	460
2013-10-25	141	141	141	141	2,000	470
2013-10-23	141	142	141	141	3,000	470
2013-10-21	143	143	143	143	1,000	476.67
2013-10-18	136	141	136	141	2,000	470
2013-10-17	139	141	139	141	2,000	470
2013-10-15	141	141	141	141	2,000	470
2013-10-11	138	141	138	141	10,000	470
2013-10-10	135	138	135	138	7,000	460
2013-10-09	135	135	135	135	1,000	450
2013-10-08	133	135	132	135	5,000	450
2013-10-07	136	136	135	135	11,000	450
2013-10-04	135	139	135	139	8,000	463.33
2013-10-02	141	141	139	139	2,000	463.33
2013-10-01	140	140	140	140	1,000	466.67
2013-09-30	140	140	139	140	3,000	466.67
2013-09-27	142	142	142	142	2,000	473.33
2013-09-26	138	140	135	140	22,000	466.67
2013-09-25	140	143	139	143	7,000	476.67
2013-09-24	141	143	137	140	32,000	466.67
2013-09-20	142	143	138	143	22,000	476.67
2013-09-18	147	147	146	146	5,000	486.67
2013-09-17	143	146	140	146	16,000	486.67
2013-09-13	140	145	139	145	13,000	483.33
2013-09-12	146	146	136	145	23,000	483.33
2013-09-11	165	167	138	147	51,000	490
2013-09-10	135	178	135	160	169,000	533.33
2013-09-09	130	130	130	130	10,000	433.33
2013-08-29	129	130	129	130	12,000	433.33
2013-08-26	126	129	126	129	2,000	430
2013-08-23	129	130	129	130	8,000	433.33
2013-08-22	130	130	130	130	10,000	433.33
2013-08-21	126	129	126	129	3,000	430
2013-08-16	129	131	129	131	10,000	436.67
2013-08-12	129	129	129	129	10,000	430
2013-08-09	129	129	129	129	1,000	430
2013-08-06	127	127	126	127	31,000	423.33
2013-08-05	131	131	130	130	2,000	433.33
2013-08-02	130	130	128	130	4,000	433.33
2013-08-01	130	130	130	130	10,000	433.33
2013-07-29	129	129	129	129	6,000	430
2013-07-26	131	131	131	131	10,000	436.67
2013-07-25	131	131	131	131	1,000	436.67
2013-07-23	130	130	130	130	5,000	433.33
2013-07-22	127	130	127	130	11,000	433.33
2013-07-19	132	132	130	130	3,000	433.33
2013-07-18	132	132	132	132	5,000	440
2013-07-17	132	132	132	132	1,000	440
2013-07-16	132	132	132	132	1,000	440
2013-07-11	131	131	131	131	1,000	436.67
2013-07-10	130	130	130	130	7,000	433.33
2013-07-04	128	130	128	130	11,000	433.33
2013-07-02	128	130	128	130	12,000	433.33
2013-06-28	128	133	128	133	3,000	443.33
2013-06-27	129	130	129	130	14,000	433.33
2013-06-26	128	128	128	128	2,000	426.67
2013-06-25	130	130	130	130	3,000	433.33
2013-06-21	130	130	130	130	1,000	433.33
2013-06-20	134	134	134	134	1,000	446.67
2013-06-19	130	130	130	130	1,000	433.33
2013-06-17	130	130	130	130	10,000	433.33
2013-06-13	127	130	127	130	3,000	433.33
2013-06-11	132	132	132	132	9,000	440
2013-06-10	131	132	131	132	6,000	440
2013-06-07	127	131	126	131	8,000	436.67
2013-06-06	128	130	128	130	3,000	433.33
2013-06-04	133	133	131	133	4,000	443.33
2013-05-31	133	134	130	134	12,000	446.67
2013-05-30	132	132	130	130	10,000	433.33
2013-05-29	130	132	128	132	17,000	440
2013-05-28	131	131	131	131	1,000	436.67
2013-05-27	130	130	130	130	12,000	433.33
2013-05-24	134	135	125	130	17,000	433.33
2013-05-23	140	140	130	134	8,000	446.67
2013-05-22	138	142	138	142	3,000	473.33
2013-05-21	142	143	137	143	11,000	476.67
2013-05-20	135	147	133	147	22,000	490
2013-05-17	129	133	129	133	6,000	443.33
2013-05-16	131	131	128	131	16,000	436.67
2013-05-15	135	135	135	135	4,000	450
2013-05-14	135	137	130	131	38,000	436.67
2013-05-13	126	130	126	128	13,000	426.67
2013-05-10	123	126	123	126	4,000	420
2013-05-09	127	127	120	123	20,000	410
2013-05-08	130	131	125	129	8,000	430
2013-05-07	129	130	129	129	5,000	430
2013-05-02	125	126	125	126	3,000	420
2013-05-01	126	126	124	124	19,000	413.33
2013-04-30	124	124	120	124	9,000	413.33
2013-04-26	124	124	123	123	3,000	410
2013-04-25	125	125	122	122	4,000	406.67
2013-04-22	121	125	121	125	17,000	416.67
2013-04-19	125	125	122	122	6,000	406.67
2013-04-18	120	120	120	120	45,000	400
2013-04-17	121	123	121	123	6,000	410
2013-04-16	120	120	119	120	6,000	400
2013-04-15	127	127	123	125	12,000	416.67
2013-04-12	117	117	117	117	1,000	390
2013-04-11	116	117	116	117	2,000	390
2013-04-10	115	116	115	116	11,000	386.67
2013-04-09	116	117	115	115	6,000	383.33
2013-04-08	115	115	111	114	16,000	380
2013-04-05	114	116	114	116	10,000	386.67
2013-04-04	115	116	114	116	12,000	386.67
2013-04-03	117	117	117	117	3,000	390
2013-04-02	115	120	115	115	17,000	383.33
2013-04-01	118	120	118	120	2,000	400
2013-03-29	121	121	119	121	13,000	403.33
2013-03-28	120	120	120	120	2,000	400
2013-03-27	119	119	119	119	5,000	396.67
2013-03-26	119	119	119	119	3,000	396.67
2013-03-25	120	120	120	120	1,000	400
2013-03-21	123	123	118	120	15,000	400
2013-03-19	119	121	119	120	27,000	400
2013-03-18	125	125	118	119	17,000	396.67
2013-03-15	118	120	118	120	9,000	400
2013-03-14	118	119	115	119	4,000	396.67
2013-03-12	117	117	115	117	13,000	390
2013-03-11	115	116	115	116	12,000	386.67
2013-03-08	119	119	113	115	25,000	383.33
2013-03-07	119	119	119	119	1,000	396.67
2013-03-05	116	118	115	118	3,000	393.33
2013-02-27	118	118	118	118	1,000	393.33
2013-02-26	114	117	114	117	2,000	390
2013-02-25	117	117	117	117	5,000	390
2013-02-21	115	117	115	117	2,000	390
2013-02-18	114	117	114	117	4,000	390
2013-02-15	115	117	115	117	2,000	390
2013-02-13	116	117	115	117	13,000	390
2013-02-12	119	119	117	117	3,000	390
2013-02-08	118	119	118	119	9,000	396.67
2013-02-07	119	119	116	118	20,000	393.33
2013-02-06	116	117	116	117	10,000	390
2013-02-05	115	119	115	119	4,000	396.67
2013-02-04	116	119	116	119	3,000	396.67
2013-01-30	117	117	116	117	3,000	390
2013-01-28	118	119	118	119	10,000	396.67
2013-01-25	120	120	120	120	1,000	400
2013-01-24	118	120	118	120	3,000	400
2013-01-22	117	117	117	117	4,000	390
2013-01-21	116	117	116	116	7,000	386.67
2013-01-18	114	116	113	116	4,000	386.67
2013-01-17	116	119	113	116	17,000	386.67
2013-01-16	118	119	118	119	3,000	396.67
2013-01-15	123	123	120	120	5,000	400
2013-01-11	123	124	123	123	3,000	410
2013-01-10	117	121	117	121	20,000	403.33
2013-01-09	117	117	115	117	6,000	390
2013-01-07	114	118	114	118	8,000	393.33

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