1992 神田通信機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 167 | 169 | 166 | 166 | 9,000 | 553.33 |
| 2015-12-29 | 163 | 168 | 163 | 167 | 13,000 | 556.67 |
| 2015-12-28 | 158 | 160 | 158 | 160 | 4,000 | 533.33 |
| 2015-12-25 | 161 | 162 | 158 | 159 | 18,000 | 530 |
| 2015-12-24 | 166 | 169 | 162 | 162 | 36,000 | 540 |
| 2015-12-22 | 170 | 170 | 164 | 164 | 9,000 | 546.67 |
| 2015-12-21 | 168 | 169 | 167 | 169 | 13,000 | 563.33 |
| 2015-12-18 | 170 | 173 | 170 | 173 | 9,000 | 576.67 |
| 2015-12-17 | 169 | 170 | 169 | 170 | 9,000 | 566.67 |
| 2015-12-16 | 173 | 174 | 170 | 170 | 7,000 | 566.67 |
| 2015-12-15 | 171 | 171 | 169 | 169 | 10,000 | 563.33 |
| 2015-12-14 | 172 | 173 | 171 | 172 | 25,000 | 573.33 |
| 2015-12-11 | 176 | 176 | 176 | 176 | 15,000 | 586.67 |
| 2015-12-10 | 174 | 176 | 174 | 176 | 6,000 | 586.67 |
| 2015-12-09 | 174 | 174 | 174 | 174 | 4,000 | 580 |
| 2015-12-08 | 176 | 176 | 175 | 175 | 7,000 | 583.33 |
| 2015-12-07 | 177 | 177 | 175 | 176 | 15,000 | 586.67 |
| 2015-12-04 | 178 | 179 | 173 | 174 | 17,000 | 580 |
| 2015-12-03 | 182 | 182 | 178 | 178 | 14,000 | 593.33 |
| 2015-12-02 | 183 | 183 | 180 | 181 | 21,000 | 603.33 |
| 2015-12-01 | 175 | 190 | 175 | 182 | 93,000 | 606.67 |
| 2015-11-30 | 174 | 174 | 173 | 173 | 6,000 | 576.67 |
| 2015-11-27 | 173 | 173 | 173 | 173 | 3,000 | 576.67 |
| 2015-11-26 | 176 | 176 | 175 | 175 | 2,000 | 583.33 |
| 2015-11-25 | 175 | 175 | 175 | 175 | 7,000 | 583.33 |
| 2015-11-24 | 173 | 175 | 173 | 175 | 4,000 | 583.33 |
| 2015-11-20 | 174 | 174 | 172 | 173 | 11,000 | 576.67 |
| 2015-11-19 | 173 | 175 | 173 | 173 | 4,000 | 576.67 |
| 2015-11-18 | 176 | 176 | 174 | 175 | 3,000 | 583.33 |
| 2015-11-16 | 174 | 174 | 170 | 173 | 14,000 | 576.67 |
| 2015-11-13 | 174 | 175 | 173 | 175 | 7,000 | 583.33 |
| 2015-11-12 | 175 | 176 | 175 | 175 | 7,000 | 583.33 |
| 2015-11-11 | 180 | 180 | 172 | 174 | 34,000 | 580 |
| 2015-11-10 | 180 | 186 | 173 | 181 | 57,000 | 603.33 |
| 2015-11-09 | 175 | 178 | 171 | 175 | 31,000 | 583.33 |
| 2015-11-06 | 179 | 186 | 176 | 176 | 18,000 | 586.67 |
| 2015-11-05 | 180 | 180 | 168 | 176 | 41,000 | 586.67 |
| 2015-11-04 | 184 | 185 | 183 | 184 | 7,000 | 613.33 |
| 2015-11-02 | 187 | 188 | 182 | 187 | 53,000 | 623.33 |
| 2015-10-30 | 177 | 189 | 176 | 187 | 88,000 | 623.33 |
| 2015-10-29 | 170 | 183 | 170 | 175 | 134,000 | 583.33 |
| 2015-10-28 | 167 | 170 | 167 | 170 | 4,000 | 566.67 |
| 2015-10-27 | 166 | 173 | 165 | 170 | 56,000 | 566.67 |
| 2015-10-26 | 169 | 169 | 163 | 164 | 11,000 | 546.67 |
| 2015-10-23 | 160 | 165 | 160 | 164 | 21,000 | 546.67 |
| 2015-10-21 | 156 | 161 | 156 | 160 | 16,000 | 533.33 |
| 2015-10-20 | 157 | 159 | 157 | 157 | 15,000 | 523.33 |
| 2015-10-19 | 157 | 157 | 157 | 157 | 3,000 | 523.33 |
| 2015-10-16 | 158 | 162 | 157 | 158 | 9,000 | 526.67 |
| 2015-10-15 | 157 | 158 | 156 | 157 | 8,000 | 523.33 |
| 2015-10-14 | 159 | 159 | 159 | 159 | 4,000 | 530 |
| 2015-10-13 | 160 | 163 | 160 | 163 | 10,000 | 543.33 |
| 2015-10-09 | 159 | 162 | 157 | 160 | 45,000 | 533.33 |
| 2015-10-08 | 152 | 161 | 151 | 158 | 69,000 | 526.67 |
| 2015-10-07 | 150 | 153 | 150 | 152 | 6,000 | 506.67 |
| 2015-10-06 | 149 | 149 | 148 | 148 | 5,000 | 493.33 |
| 2015-10-05 | 150 | 150 | 145 | 147 | 18,000 | 490 |
| 2015-10-02 | 149 | 149 | 145 | 147 | 9,000 | 490 |
| 2015-10-01 | 146 | 149 | 146 | 147 | 9,000 | 490 |
| 2015-09-30 | 144 | 145 | 144 | 145 | 4,000 | 483.33 |
| 2015-09-29 | 147 | 148 | 137 | 144 | 60,000 | 480 |
| 2015-09-28 | 148 | 151 | 146 | 151 | 19,000 | 503.33 |
| 2015-09-25 | 145 | 147 | 140 | 147 | 26,000 | 490 |
| 2015-09-24 | 146 | 147 | 143 | 143 | 27,000 | 476.67 |
| 2015-09-18 | 148 | 150 | 148 | 149 | 17,000 | 496.67 |
| 2015-09-17 | 149 | 152 | 147 | 147 | 22,000 | 490 |
| 2015-09-16 | 148 | 149 | 146 | 148 | 12,000 | 493.33 |
| 2015-09-15 | 145 | 147 | 145 | 146 | 17,000 | 486.67 |
| 2015-09-14 | 148 | 149 | 144 | 147 | 22,000 | 490 |
| 2015-09-11 | 146 | 150 | 144 | 147 | 31,000 | 490 |
| 2015-09-10 | 145 | 147 | 142 | 146 | 20,000 | 486.67 |
| 2015-09-09 | 140 | 146 | 140 | 146 | 30,000 | 486.67 |
| 2015-09-08 | 146 | 146 | 135 | 135 | 44,000 | 450 |
| 2015-09-07 | 143 | 145 | 143 | 145 | 7,000 | 483.33 |
| 2015-09-04 | 150 | 150 | 140 | 142 | 37,000 | 473.33 |
| 2015-09-03 | 151 | 155 | 150 | 150 | 15,000 | 500 |
| 2015-09-02 | 149 | 158 | 147 | 152 | 30,000 | 506.67 |
| 2015-09-01 | 155 | 159 | 152 | 152 | 13,000 | 506.67 |
| 2015-08-31 | 159 | 159 | 153 | 155 | 18,000 | 516.67 |
| 2015-08-28 | 155 | 165 | 155 | 159 | 64,000 | 530 |
| 2015-08-27 | 150 | 158 | 150 | 154 | 55,000 | 513.33 |
| 2015-08-26 | 141 | 153 | 141 | 153 | 46,000 | 510 |
| 2015-08-25 | 140 | 150 | 133 | 138 | 92,000 | 460 |
| 2015-08-24 | 163 | 169 | 150 | 152 | 74,000 | 506.67 |
| 2015-08-21 | 174 | 176 | 172 | 172 | 48,000 | 573.33 |
| 2015-08-20 | 183 | 183 | 180 | 180 | 17,000 | 600 |
| 2015-08-19 | 184 | 184 | 180 | 184 | 16,000 | 613.33 |
| 2015-08-18 | 182 | 187 | 182 | 183 | 29,000 | 610 |
| 2015-08-17 | 181 | 185 | 181 | 182 | 30,000 | 606.67 |
| 2015-08-14 | 183 | 183 | 179 | 183 | 28,000 | 610 |
| 2015-08-13 | 188 | 188 | 179 | 180 | 74,000 | 600 |
| 2015-08-12 | 193 | 194 | 190 | 191 | 48,000 | 636.67 |
| 2015-08-11 | 201 | 203 | 193 | 194 | 252,000 | 646.67 |
| 2015-08-10 | 211 | 215 | 205 | 215 | 53,000 | 716.67 |
| 2015-08-07 | 209 | 211 | 205 | 211 | 29,000 | 703.33 |
| 2015-08-06 | 218 | 224 | 199 | 209 | 88,000 | 696.67 |
| 2015-08-05 | 214 | 218 | 214 | 217 | 41,000 | 723.33 |
| 2015-08-04 | 212 | 218 | 211 | 214 | 29,000 | 713.33 |
| 2015-08-03 | 210 | 216 | 210 | 214 | 31,000 | 713.33 |
| 2015-07-31 | 209 | 210 | 209 | 209 | 28,000 | 696.67 |
| 2015-07-30 | 211 | 216 | 209 | 210 | 35,000 | 700 |
| 2015-07-29 | 206 | 209 | 206 | 207 | 10,000 | 690 |
| 2015-07-28 | 208 | 208 | 205 | 208 | 22,000 | 693.33 |
| 2015-07-27 | 211 | 211 | 208 | 208 | 27,000 | 693.33 |
| 2015-07-24 | 211 | 214 | 209 | 211 | 40,000 | 703.33 |
| 2015-07-23 | 208 | 213 | 208 | 210 | 17,000 | 700 |
| 2015-07-22 | 212 | 215 | 207 | 209 | 61,000 | 696.67 |
| 2015-07-21 | 210 | 215 | 210 | 215 | 38,000 | 716.67 |
| 2015-07-17 | 207 | 209 | 207 | 208 | 7,000 | 693.33 |
| 2015-07-16 | 207 | 208 | 206 | 207 | 11,000 | 690 |
| 2015-07-15 | 211 | 211 | 206 | 207 | 14,000 | 690 |
| 2015-07-14 | 201 | 208 | 201 | 205 | 40,000 | 683.33 |
| 2015-07-13 | 200 | 201 | 200 | 200 | 15,000 | 666.67 |
| 2015-07-10 | 204 | 204 | 199 | 202 | 43,000 | 673.33 |
| 2015-07-09 | 203 | 204 | 188 | 204 | 117,000 | 680 |
| 2015-07-08 | 215 | 218 | 202 | 208 | 100,000 | 693.33 |
| 2015-07-07 | 212 | 235 | 207 | 214 | 358,000 | 713.33 |
| 2015-07-06 | 208 | 224 | 208 | 209 | 47,000 | 696.67 |
| 2015-07-03 | 207 | 210 | 207 | 208 | 21,000 | 693.33 |
| 2015-07-02 | 210 | 210 | 206 | 209 | 21,000 | 696.67 |
| 2015-07-01 | 204 | 208 | 204 | 208 | 17,000 | 693.33 |
| 2015-06-30 | 205 | 210 | 203 | 205 | 44,000 | 683.33 |
| 2015-06-29 | 207 | 209 | 203 | 205 | 50,000 | 683.33 |
| 2015-06-26 | 211 | 212 | 210 | 211 | 32,000 | 703.33 |
| 2015-06-25 | 216 | 216 | 211 | 214 | 35,000 | 713.33 |
| 2015-06-24 | 217 | 217 | 214 | 216 | 43,000 | 720 |
| 2015-06-23 | 214 | 224 | 212 | 218 | 113,000 | 726.67 |
| 2015-06-22 | 211 | 213 | 210 | 212 | 39,000 | 706.67 |
| 2015-06-19 | 211 | 215 | 210 | 212 | 51,000 | 706.67 |
| 2015-06-18 | 208 | 240 | 208 | 209 | 548,000 | 696.67 |
| 2015-06-17 | 208 | 211 | 206 | 208 | 49,000 | 693.33 |
| 2015-06-16 | 211 | 212 | 208 | 208 | 29,000 | 693.33 |
| 2015-06-15 | 214 | 214 | 212 | 213 | 13,000 | 710 |
| 2015-06-12 | 209 | 215 | 207 | 214 | 35,000 | 713.33 |
| 2015-06-11 | 215 | 215 | 211 | 213 | 19,000 | 710 |
| 2015-06-10 | 217 | 220 | 210 | 213 | 87,000 | 710 |
| 2015-06-09 | 214 | 216 | 212 | 216 | 32,000 | 720 |
| 2015-06-08 | 218 | 218 | 213 | 215 | 50,000 | 716.67 |
| 2015-06-05 | 218 | 218 | 211 | 218 | 41,000 | 726.67 |
| 2015-06-04 | 218 | 222 | 218 | 220 | 25,000 | 733.33 |
| 2015-06-03 | 221 | 223 | 219 | 220 | 28,000 | 733.33 |
| 2015-06-02 | 224 | 224 | 215 | 221 | 51,000 | 736.67 |
| 2015-06-01 | 219 | 221 | 216 | 221 | 24,000 | 736.67 |
| 2015-05-29 | 218 | 220 | 215 | 216 | 54,000 | 720 |
| 2015-05-28 | 220 | 222 | 220 | 220 | 34,000 | 733.33 |
| 2015-05-27 | 221 | 225 | 218 | 222 | 69,000 | 740 |
| 2015-05-26 | 218 | 232 | 214 | 223 | 215,000 | 743.33 |
| 2015-05-25 | 206 | 228 | 206 | 218 | 441,000 | 726.67 |
| 2015-05-22 | 215 | 216 | 201 | 204 | 223,000 | 680 |
| 2015-05-21 | 225 | 227 | 217 | 218 | 176,000 | 726.67 |
| 2015-05-20 | 209 | 224 | 209 | 222 | 455,000 | 740 |
| 2015-05-19 | 203 | 211 | 203 | 207 | 86,000 | 690 |
| 2015-05-18 | 200 | 213 | 200 | 202 | 196,000 | 673.33 |
| 2015-05-15 | 203 | 203 | 198 | 200 | 94,000 | 666.67 |
| 2015-05-14 | 194 | 203 | 189 | 198 | 456,000 | 660 |
| 2015-05-13 | 194 | 196 | 193 | 196 | 40,000 | 653.33 |
| 2015-05-12 | 196 | 197 | 194 | 195 | 31,000 | 650 |
| 2015-05-11 | 193 | 196 | 192 | 195 | 38,000 | 650 |
| 2015-05-08 | 192 | 192 | 189 | 192 | 14,000 | 640 |
| 2015-05-07 | 186 | 191 | 186 | 188 | 31,000 | 626.67 |
| 2015-05-01 | 189 | 189 | 184 | 187 | 37,000 | 623.33 |
| 2015-04-30 | 189 | 190 | 184 | 190 | 51,000 | 633.33 |
| 2015-04-28 | 190 | 191 | 187 | 189 | 13,000 | 630 |
| 2015-04-27 | 188 | 193 | 186 | 190 | 72,000 | 633.33 |
| 2015-04-24 | 184 | 199 | 184 | 186 | 544,000 | 620 |
| 2015-04-23 | 185 | 188 | 183 | 183 | 28,000 | 610 |
| 2015-04-22 | 181 | 186 | 181 | 184 | 53,000 | 613.33 |
| 2015-04-21 | 185 | 185 | 183 | 183 | 9,000 | 610 |
| 2015-04-20 | 181 | 184 | 181 | 183 | 47,000 | 610 |
| 2015-04-17 | 187 | 188 | 184 | 186 | 56,000 | 620 |
| 2015-04-16 | 186 | 194 | 185 | 191 | 153,000 | 636.67 |
| 2015-04-15 | 184 | 188 | 182 | 184 | 39,000 | 613.33 |
| 2015-04-14 | 180 | 184 | 178 | 180 | 38,000 | 600 |
| 2015-04-13 | 179 | 181 | 179 | 180 | 11,000 | 600 |
| 2015-04-10 | 181 | 185 | 180 | 180 | 19,000 | 600 |
| 2015-04-09 | 181 | 192 | 180 | 180 | 173,000 | 600 |
| 2015-04-08 | 177 | 183 | 177 | 179 | 35,000 | 596.67 |
| 2015-04-07 | 176 | 181 | 176 | 177 | 38,000 | 590 |
| 2015-04-06 | 175 | 175 | 171 | 175 | 45,000 | 583.33 |
| 2015-04-03 | 177 | 180 | 175 | 175 | 34,000 | 583.33 |
| 2015-04-02 | 179 | 182 | 173 | 176 | 69,000 | 586.67 |
| 2015-04-01 | 182 | 184 | 179 | 180 | 47,000 | 600 |
| 2015-03-31 | 185 | 186 | 180 | 183 | 76,000 | 610 |
| 2015-03-30 | 192 | 196 | 181 | 184 | 193,000 | 613.33 |
| 2015-03-27 | 195 | 218 | 190 | 192 | 1,000,000 | 640 |
| 2015-03-26 | 189 | 196 | 187 | 190 | 383,000 | 633.33 |
| 2015-03-25 | 178 | 213 | 178 | 198 | 1,836,000 | 660 |
| 2015-03-24 | 184 | 184 | 181 | 183 | 17,000 | 610 |
| 2015-03-23 | 183 | 187 | 183 | 187 | 14,000 | 623.33 |
| 2015-03-20 | 180 | 183 | 180 | 183 | 6,000 | 610 |
| 2015-03-19 | 183 | 183 | 181 | 181 | 4,000 | 603.33 |
| 2015-03-18 | 185 | 185 | 181 | 182 | 34,000 | 606.67 |
| 2015-03-17 | 186 | 188 | 183 | 185 | 34,000 | 616.67 |
| 2015-03-16 | 182 | 187 | 180 | 183 | 56,000 | 610 |
| 2015-03-13 | 181 | 182 | 180 | 180 | 23,000 | 600 |
| 2015-03-12 | 182 | 182 | 179 | 179 | 5,000 | 596.67 |
| 2015-03-11 | 182 | 183 | 179 | 182 | 25,000 | 606.67 |
| 2015-03-10 | 178 | 182 | 178 | 179 | 15,000 | 596.67 |
| 2015-03-09 | 177 | 179 | 177 | 177 | 11,000 | 590 |
| 2015-03-06 | 178 | 182 | 177 | 178 | 24,000 | 593.33 |
| 2015-03-05 | 181 | 183 | 177 | 178 | 44,000 | 593.33 |
| 2015-03-04 | 179 | 195 | 178 | 181 | 389,000 | 603.33 |
| 2015-03-03 | 185 | 185 | 179 | 179 | 37,000 | 596.67 |
| 2015-03-02 | 185 | 187 | 178 | 185 | 16,000 | 616.67 |
| 2015-02-27 | 182 | 185 | 182 | 185 | 2,000 | 616.67 |
| 2015-02-26 | 184 | 187 | 179 | 185 | 20,000 | 616.67 |
| 2015-02-25 | 181 | 186 | 178 | 185 | 81,000 | 616.67 |
| 2015-02-24 | 180 | 182 | 174 | 181 | 35,000 | 603.33 |
| 2015-02-23 | 184 | 184 | 178 | 178 | 26,000 | 593.33 |
| 2015-02-20 | 171 | 186 | 171 | 183 | 86,000 | 610 |
| 2015-02-19 | 172 | 177 | 172 | 174 | 39,000 | 580 |
| 2015-02-18 | 174 | 174 | 172 | 173 | 4,000 | 576.67 |
| 2015-02-17 | 171 | 174 | 171 | 174 | 13,000 | 580 |
| 2015-02-16 | 173 | 176 | 169 | 170 | 29,000 | 566.67 |
| 2015-02-13 | 173 | 176 | 173 | 176 | 3,000 | 586.67 |
| 2015-02-12 | 174 | 178 | 173 | 177 | 9,000 | 590 |
| 2015-02-10 | 174 | 175 | 173 | 175 | 14,000 | 583.33 |
| 2015-02-09 | 174 | 177 | 174 | 174 | 9,000 | 580 |
| 2015-02-06 | 177 | 177 | 174 | 174 | 14,000 | 580 |
| 2015-02-05 | 174 | 176 | 174 | 176 | 4,000 | 586.67 |
| 2015-02-04 | 176 | 177 | 175 | 177 | 5,000 | 590 |
| 2015-02-03 | 175 | 178 | 175 | 178 | 5,000 | 593.33 |
| 2015-02-02 | 177 | 180 | 176 | 177 | 13,000 | 590 |
| 2015-01-30 | 180 | 180 | 178 | 179 | 6,000 | 596.67 |
| 2015-01-29 | 178 | 180 | 178 | 180 | 6,000 | 600 |
| 2015-01-28 | 178 | 180 | 177 | 180 | 8,000 | 600 |
| 2015-01-27 | 178 | 182 | 177 | 181 | 11,000 | 603.33 |
| 2015-01-26 | 182 | 182 | 180 | 180 | 8,000 | 600 |
| 2015-01-23 | 179 | 184 | 179 | 182 | 48,000 | 606.67 |
| 2015-01-22 | 177 | 180 | 177 | 179 | 21,000 | 596.67 |
| 2015-01-21 | 175 | 180 | 175 | 179 | 46,000 | 596.67 |
| 2015-01-20 | 173 | 177 | 173 | 175 | 12,000 | 583.33 |
| 2015-01-19 | 172 | 174 | 169 | 172 | 48,000 | 573.33 |
| 2015-01-16 | 173 | 176 | 172 | 174 | 13,000 | 580 |
| 2015-01-15 | 171 | 175 | 171 | 175 | 26,000 | 583.33 |
| 2015-01-14 | 172 | 178 | 171 | 172 | 34,000 | 573.33 |
| 2015-01-13 | 177 | 180 | 171 | 174 | 137,000 | 580 |
| 2015-01-09 | 181 | 184 | 177 | 180 | 57,000 | 600 |
| 2015-01-08 | 190 | 191 | 180 | 180 | 197,000 | 600 |
| 2015-01-07 | 188 | 196 | 177 | 186 | 444,000 | 620 |
| 2015-01-06 | 179 | 184 | 177 | 184 | 157,000 | 613.33 |
| 2015-01-05 | 174 | 178 | 173 | 177 | 35,000 | 590 |
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
