1992 神田通信機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,683 | 2,789 | 2,683 | 2,789 | 700 | 2,789 |
| 2024-11-21 | 2,720 | 2,720 | 2,675 | 2,682 | 300 | 2,682 |
| 2024-11-20 | 2,771 | 2,771 | 2,728 | 2,728 | 300 | 2,728 |
| 2024-11-19 | 2,771 | 2,771 | 2,771 | 2,771 | 700 | 2,771 |
| 2024-11-18 | 2,690 | 2,721 | 2,690 | 2,721 | 400 | 2,721 |
| 2024-11-15 | - | - | - | 2,690 | - | 2,690 |
| 2024-11-14 | - | - | - | 2,690 | - | 2,690 |
| 2024-11-13 | - | - | - | 2,690 | - | 2,690 |
| 2024-11-12 | 2,785 | 2,785 | 2,690 | 2,690 | 700 | 2,690 |
| 2024-11-11 | - | - | - | 2,735 | - | 2,735 |
| 2024-11-08 | 2,789 | 2,789 | 2,735 | 2,735 | 800 | 2,735 |
| 2024-11-07 | 2,789 | 2,789 | 2,789 | 2,789 | 100 | 2,789 |
| 2024-11-06 | 2,789 | 2,789 | 2,789 | 2,789 | 200 | 2,789 |
| 2024-11-05 | 2,840 | 2,840 | 2,789 | 2,789 | 1,000 | 2,789 |
| 2024-11-01 | - | - | - | 2,690 | - | 2,690 |
| 2024-10-31 | 2,720 | 2,720 | 2,690 | 2,690 | 300 | 2,690 |
| 2024-10-30 | 2,803 | 2,804 | 2,753 | 2,770 | 1,200 | 2,770 |
| 2024-10-29 | 2,803 | 2,803 | 2,803 | 2,803 | 100 | 2,803 |
| 2024-10-28 | - | - | - | 2,770 | - | 2,770 |
| 2024-10-25 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 2,770 |
| 2024-10-24 | 2,719 | 2,769 | 2,719 | 2,769 | 200 | 2,769 |
| 2024-10-23 | 2,722 | 2,819 | 2,722 | 2,769 | 500 | 2,769 |
| 2024-10-22 | 2,760 | 2,772 | 2,760 | 2,772 | 200 | 2,772 |
| 2024-10-21 | - | - | - | 2,759 | - | 2,759 |
| 2024-10-18 | 2,759 | 2,759 | 2,759 | 2,759 | 100 | 2,759 |
| 2024-10-17 | 2,759 | 2,799 | 2,759 | 2,799 | 500 | 2,799 |
| 2024-10-16 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 2,750 |
| 2024-10-15 | - | - | - | 2,750 | - | 2,750 |
| 2024-10-11 | - | - | - | 2,750 | - | 2,750 |
| 2024-10-10 | - | - | - | 2,750 | - | 2,750 |
| 2024-10-09 | - | - | - | 2,750 | - | 2,750 |
| 2024-10-08 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
| 2024-10-07 | - | - | - | 2,738 | - | 2,738 |
| 2024-10-04 | - | - | - | 2,738 | - | 2,738 |
| 2024-10-03 | - | - | - | 2,738 | - | 2,738 |
| 2024-10-02 | - | - | - | 2,738 | - | 2,738 |
| 2024-10-01 | 2,738 | 2,738 | 2,738 | 2,738 | 100 | 2,738 |
| 2024-09-30 | 2,737 | 2,737 | 2,703 | 2,703 | 200 | 2,703 |
| 2024-09-27 | - | - | - | 2,837 | - | 2,837 |
| 2024-09-26 | 2,833 | 2,837 | 2,785 | 2,837 | 1,300 | 2,837 |
| 2024-09-25 | 2,748 | 2,833 | 2,748 | 2,833 | 400 | 2,833 |
| 2024-09-24 | 2,747 | 2,747 | 2,747 | 2,747 | 100 | 2,747 |
| 2024-09-20 | 2,754 | 2,846 | 2,754 | 2,806 | 1,000 | 2,806 |
| 2024-09-19 | 2,800 | 2,849 | 2,765 | 2,765 | 1,100 | 2,765 |
| 2024-09-18 | 2,830 | 2,830 | 2,829 | 2,829 | 200 | 2,829 |
| 2024-09-17 | 2,849 | 2,849 | 2,799 | 2,849 | 300 | 2,849 |
| 2024-09-13 | 2,879 | 2,879 | 2,879 | 2,879 | 100 | 2,879 |
| 2024-09-12 | - | - | - | 2,899 | - | 2,899 |
| 2024-09-11 | 2,928 | 2,928 | 2,827 | 2,899 | 900 | 2,899 |
| 2024-09-10 | 2,826 | 2,928 | 2,826 | 2,928 | 600 | 2,928 |
| 2024-09-09 | 2,850 | 2,850 | 2,826 | 2,826 | 200 | 2,826 |
| 2024-09-06 | 2,900 | 2,900 | 2,892 | 2,892 | 700 | 2,892 |
| 2024-09-05 | 2,810 | 2,810 | 2,802 | 2,802 | 200 | 2,802 |
| 2024-09-04 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
| 2024-09-03 | - | - | - | 2,860 | - | 2,860 |
| 2024-09-02 | 2,845 | 2,860 | 2,845 | 2,860 | 400 | 2,860 |
| 2024-08-30 | 2,850 | 2,851 | 2,850 | 2,850 | 600 | 2,850 |
| 2024-08-29 | 2,782 | 2,895 | 2,782 | 2,850 | 3,200 | 2,850 |
| 2024-08-28 | 2,861 | 2,861 | 2,682 | 2,782 | 1,600 | 2,782 |
| 2024-08-27 | 2,861 | 2,861 | 2,861 | 2,861 | 1,200 | 2,861 |
| 2024-08-26 | 2,639 | 2,902 | 2,639 | 2,861 | 2,600 | 2,861 |
| 2024-08-23 | 2,600 | 2,639 | 2,600 | 2,639 | 1,200 | 2,639 |
| 2024-08-22 | 2,539 | 2,589 | 2,537 | 2,589 | 900 | 2,589 |
| 2024-08-21 | 2,488 | 2,539 | 2,488 | 2,539 | 900 | 2,539 |
| 2024-08-20 | 2,488 | 2,489 | 2,488 | 2,488 | 300 | 2,488 |
| 2024-08-19 | 2,488 | 2,488 | 2,438 | 2,488 | 900 | 2,488 |
| 2024-08-16 | 2,476 | 2,514 | 2,459 | 2,488 | 800 | 2,488 |
| 2024-08-15 | - | - | - | 2,453 | - | 2,453 |
| 2024-08-14 | 2,438 | 2,453 | 2,438 | 2,453 | 500 | 2,453 |
| 2024-08-13 | 2,370 | 2,430 | 2,370 | 2,420 | 500 | 2,420 |
| 2024-08-09 | 2,369 | 2,369 | 2,369 | 2,369 | 200 | 2,369 |
| 2024-08-08 | 2,391 | 2,391 | 2,368 | 2,368 | 200 | 2,368 |
| 2024-08-07 | 2,365 | 2,441 | 2,365 | 2,391 | 600 | 2,391 |
| 2024-08-06 | 2,242 | 2,392 | 2,242 | 2,365 | 2,500 | 2,365 |
| 2024-08-05 | 2,374 | 2,374 | 2,293 | 2,293 | 800 | 2,293 |
| 2024-08-02 | 2,524 | 2,524 | 2,374 | 2,374 | 1,000 | 2,374 |
| 2024-08-01 | 2,524 | 2,524 | 2,524 | 2,524 | 100 | 2,524 |
| 2024-07-31 | 2,518 | 2,524 | 2,517 | 2,524 | 500 | 2,524 |
| 2024-07-30 | - | - | - | 2,480 | - | 2,480 |
| 2024-07-29 | 2,490 | 2,490 | 2,480 | 2,480 | 4,500 | 2,480 |
| 2024-07-26 | 2,470 | 2,480 | 2,470 | 2,480 | 500 | 2,480 |
| 2024-07-25 | 2,457 | 2,465 | 2,457 | 2,465 | 300 | 2,465 |
| 2024-07-24 | 2,457 | 2,457 | 2,457 | 2,457 | 200 | 2,457 |
| 2024-07-23 | 2,457 | 2,457 | 2,457 | 2,457 | 100 | 2,457 |
| 2024-07-22 | 2,457 | 2,457 | 2,457 | 2,457 | 700 | 2,457 |
| 2024-07-19 | 2,457 | 2,457 | 2,457 | 2,457 | 100 | 2,457 |
| 2024-07-18 | 2,457 | 2,457 | 2,457 | 2,457 | 100 | 2,457 |
| 2024-07-17 | - | - | - | 2,457 | - | 2,457 |
| 2024-07-16 | 2,440 | 2,457 | 2,440 | 2,457 | 600 | 2,457 |
| 2024-07-12 | 2,440 | 2,440 | 2,440 | 2,440 | 700 | 2,440 |
| 2024-07-11 | 2,400 | 2,400 | 2,400 | 2,400 | 700 | 2,400 |
| 2024-07-10 | 2,400 | 2,400 | 2,400 | 2,400 | 700 | 2,400 |
| 2024-07-09 | - | - | - | 2,400 | - | 2,400 |
| 2024-07-08 | 2,400 | 2,400 | 2,400 | 2,400 | 700 | 2,400 |
| 2024-07-05 | 2,400 | 2,400 | 2,400 | 2,400 | 600 | 2,400 |
| 2024-07-04 | 2,400 | 2,400 | 2,400 | 2,400 | 500 | 2,400 |
| 2024-07-03 | 2,388 | 2,400 | 2,388 | 2,400 | 1,300 | 2,400 |
| 2024-07-02 | 2,389 | 2,389 | 2,388 | 2,388 | 500 | 2,388 |
| 2024-07-01 | 2,390 | 2,390 | 2,389 | 2,389 | 600 | 2,389 |
| 2024-06-28 | 2,390 | 2,390 | 2,390 | 2,390 | 1,500 | 2,390 |
| 2024-06-27 | 2,351 | 2,390 | 2,351 | 2,390 | 200 | 2,390 |
| 2024-06-26 | 2,331 | 2,331 | 2,331 | 2,331 | 100 | 2,331 |
| 2024-06-25 | 2,321 | 2,321 | 2,321 | 2,321 | 100 | 2,321 |
| 2024-06-24 | 2,323 | 2,323 | 2,319 | 2,319 | 400 | 2,319 |
| 2024-06-21 | 2,373 | 2,373 | 2,373 | 2,373 | 100 | 2,373 |
| 2024-06-20 | 2,373 | 2,373 | 2,373 | 2,373 | 300 | 2,373 |
| 2024-06-19 | 2,388 | 2,388 | 2,338 | 2,373 | 900 | 2,373 |
| 2024-06-18 | 2,369 | 2,388 | 2,369 | 2,388 | 800 | 2,388 |
| 2024-06-17 | 2,419 | 2,419 | 2,419 | 2,419 | 200 | 2,419 |
| 2024-06-14 | 2,419 | 2,419 | 2,419 | 2,419 | 200 | 2,419 |
| 2024-06-13 | 2,419 | 2,420 | 2,419 | 2,419 | 800 | 2,419 |
| 2024-06-12 | 2,410 | 2,410 | 2,405 | 2,405 | 2,300 | 2,405 |
| 2024-06-11 | 2,341 | 2,405 | 2,341 | 2,405 | 700 | 2,405 |
| 2024-06-10 | 2,331 | 2,335 | 2,331 | 2,335 | 600 | 2,335 |
| 2024-06-07 | - | - | - | 2,281 | - | 2,281 |
| 2024-06-06 | 2,350 | 2,350 | 2,263 | 2,281 | 700 | 2,281 |
| 2024-06-05 | 2,255 | 2,350 | 2,255 | 2,350 | 200 | 2,350 |
| 2024-06-04 | 2,253 | 2,255 | 2,253 | 2,254 | 600 | 2,254 |
| 2024-06-03 | 2,250 | 2,260 | 2,250 | 2,260 | 800 | 2,260 |
| 2024-05-31 | 2,237 | 2,237 | 2,237 | 2,237 | 200 | 2,237 |
| 2024-05-30 | 2,222 | 2,222 | 2,222 | 2,222 | 300 | 2,222 |
| 2024-05-29 | 2,215 | 2,215 | 2,215 | 2,215 | 200 | 2,215 |
| 2024-05-28 | 2,219 | 2,219 | 2,200 | 2,201 | 500 | 2,201 |
| 2024-05-27 | 2,180 | 2,180 | 2,180 | 2,180 | 300 | 2,180 |
| 2024-05-24 | 2,210 | 2,210 | 2,172 | 2,172 | 1,000 | 2,172 |
| 2024-05-23 | - | - | - | 2,210 | - | 2,210 |
| 2024-05-22 | - | - | - | 2,210 | - | 2,210 |
| 2024-05-21 | - | - | - | 2,210 | - | 2,210 |
| 2024-05-20 | - | - | - | 2,210 | - | 2,210 |
| 2024-05-17 | 2,210 | 2,210 | 2,210 | 2,210 | 100 | 2,210 |
| 2024-05-16 | 2,220 | 2,220 | 2,220 | 2,220 | 200 | 2,220 |
| 2024-05-15 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
| 2024-05-14 | 2,220 | 2,220 | 2,220 | 2,220 | 200 | 2,220 |
| 2024-05-13 | 2,181 | 2,220 | 2,181 | 2,220 | 200 | 2,220 |
| 2024-05-10 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 2,180 |
| 2024-05-09 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 2,180 |
| 2024-05-08 | - | - | - | 2,220 | - | 2,220 |
| 2024-05-07 | - | - | - | 2,220 | - | 2,220 |
| 2024-05-02 | 2,230 | 2,243 | 2,184 | 2,220 | 1,100 | 2,220 |
| 2024-05-01 | - | - | - | 2,230 | - | 2,230 |
| 2024-04-30 | 2,242 | 2,242 | 2,230 | 2,230 | 300 | 2,230 |
| 2024-04-26 | 2,221 | 2,233 | 2,221 | 2,230 | 800 | 2,230 |
| 2024-04-25 | 2,280 | 2,280 | 2,199 | 2,221 | 1,300 | 2,221 |
| 2024-04-24 | 2,150 | 2,197 | 2,150 | 2,197 | 200 | 2,197 |
| 2024-04-23 | 2,100 | 2,103 | 2,100 | 2,103 | 200 | 2,103 |
| 2024-04-22 | 2,100 | 2,125 | 2,075 | 2,124 | 900 | 2,124 |
| 2024-04-19 | 2,103 | 2,103 | 2,100 | 2,100 | 700 | 2,100 |
| 2024-04-18 | 2,149 | 2,149 | 2,149 | 2,149 | 200 | 2,149 |
| 2024-04-17 | - | - | - | 2,199 | - | 2,199 |
| 2024-04-16 | - | - | - | 2,199 | - | 2,199 |
| 2024-04-15 | 2,251 | 2,251 | 2,167 | 2,199 | 1,300 | 2,199 |
| 2024-04-12 | - | - | - | 2,251 | - | 2,251 |
| 2024-04-11 | 2,251 | 2,251 | 2,251 | 2,251 | 200 | 2,251 |
| 2024-04-10 | 2,400 | 2,400 | 2,251 | 2,251 | 2,000 | 2,251 |
| 2024-04-09 | - | - | - | 2,200 | - | 2,200 |
| 2024-04-08 | - | - | - | 2,200 | - | 2,200 |
| 2024-04-05 | 2,208 | 2,208 | 2,200 | 2,200 | 200 | 2,200 |
| 2024-04-04 | 2,258 | 2,258 | 2,222 | 2,222 | 700 | 2,222 |
| 2024-04-03 | 2,259 | 2,259 | 2,259 | 2,259 | 200 | 2,259 |
| 2024-04-02 | - | - | - | 2,258 | - | 2,258 |
| 2024-04-01 | 2,350 | 2,350 | 2,252 | 2,258 | 500 | 2,258 |
| 2024-03-29 | 2,269 | 2,269 | 2,250 | 2,250 | 600 | 2,250 |
| 2024-03-28 | 2,394 | 2,394 | 2,245 | 2,284 | 2,500 | 2,284 |
| 2024-03-27 | 2,360 | 2,480 | 2,360 | 2,455 | 1,100 | 2,455 |
| 2024-03-26 | 2,335 | 2,363 | 2,335 | 2,359 | 1,100 | 2,359 |
| 2024-03-25 | 2,350 | 2,374 | 2,317 | 2,334 | 1,100 | 2,334 |
| 2024-03-22 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
| 2024-03-21 | 2,267 | 2,318 | 2,264 | 2,298 | 1,300 | 2,298 |
| 2024-03-19 | 2,326 | 2,356 | 2,313 | 2,313 | 1,200 | 2,313 |
| 2024-03-18 | 2,349 | 2,378 | 2,348 | 2,349 | 1,300 | 2,349 |
| 2024-03-15 | 2,349 | 2,349 | 2,349 | 2,349 | 100 | 2,349 |
| 2024-03-14 | 2,304 | 2,304 | 2,224 | 2,268 | 900 | 2,268 |
| 2024-03-13 | 2,305 | 2,305 | 2,305 | 2,305 | 100 | 2,305 |
| 2024-03-12 | 2,291 | 2,341 | 2,291 | 2,305 | 1,800 | 2,305 |
| 2024-03-11 | 2,207 | 2,273 | 2,180 | 2,241 | 3,500 | 2,241 |
| 2024-03-08 | 2,484 | 2,484 | 2,388 | 2,388 | 1,300 | 2,388 |
| 2024-03-07 | 2,544 | 2,544 | 2,450 | 2,484 | 900 | 2,484 |
| 2024-03-06 | 2,597 | 2,597 | 2,401 | 2,544 | 1,900 | 2,544 |
| 2024-03-05 | 2,400 | 2,660 | 2,370 | 2,370 | 6,600 | 2,370 |
| 2024-03-04 | 2,191 | 2,300 | 2,191 | 2,300 | 1,100 | 2,300 |
| 2024-03-01 | 2,241 | 2,241 | 2,241 | 2,241 | 100 | 2,241 |
| 2024-02-29 | 2,216 | 2,233 | 2,179 | 2,200 | 1,100 | 2,200 |
| 2024-02-28 | 2,203 | 2,218 | 2,171 | 2,215 | 400 | 2,215 |
| 2024-02-27 | 2,193 | 2,241 | 2,185 | 2,200 | 900 | 2,200 |
| 2024-02-26 | 2,192 | 2,242 | 2,153 | 2,242 | 900 | 2,242 |
| 2024-02-22 | 2,220 | 2,220 | 2,123 | 2,216 | 1,600 | 2,216 |
| 2024-02-21 | 2,220 | 2,220 | 2,220 | 2,220 | 200 | 2,220 |
| 2024-02-20 | 2,150 | 2,247 | 2,150 | 2,220 | 7,000 | 2,220 |
| 2024-02-19 | 2,271 | 2,334 | 2,271 | 2,313 | 600 | 2,313 |
| 2024-02-16 | 2,201 | 2,253 | 2,201 | 2,253 | 600 | 2,253 |
| 2024-02-15 | 2,274 | 2,280 | 2,228 | 2,228 | 600 | 2,228 |
| 2024-02-14 | 2,230 | 2,274 | 2,224 | 2,274 | 600 | 2,274 |
| 2024-02-13 | 2,279 | 2,280 | 2,279 | 2,280 | 400 | 2,280 |
| 2024-02-09 | 2,330 | 2,330 | 2,279 | 2,279 | 600 | 2,279 |
| 2024-02-08 | 2,331 | 2,331 | 2,330 | 2,330 | 200 | 2,330 |
| 2024-02-07 | 2,348 | 2,350 | 2,250 | 2,341 | 1,700 | 2,341 |
| 2024-02-06 | 2,252 | 2,349 | 2,173 | 2,349 | 9,000 | 2,349 |
| 2024-02-05 | 2,198 | 2,250 | 2,150 | 2,250 | 2,200 | 2,250 |
| 2024-02-02 | 2,198 | 2,198 | 2,148 | 2,198 | 300 | 2,198 |
| 2024-02-01 | 2,219 | 2,219 | 2,168 | 2,168 | 400 | 2,168 |
| 2024-01-31 | 2,193 | 2,224 | 2,193 | 2,193 | 400 | 2,193 |
| 2024-01-30 | 2,308 | 2,308 | 2,143 | 2,193 | 1,400 | 2,193 |
| 2024-01-29 | 2,270 | 2,270 | 2,162 | 2,208 | 1,500 | 2,208 |
| 2024-01-26 | 2,275 | 2,275 | 2,220 | 2,220 | 900 | 2,220 |
| 2024-01-25 | 2,257 | 2,288 | 2,257 | 2,275 | 1,300 | 2,275 |
| 2024-01-24 | - | - | - | 2,257 | - | 2,257 |
| 2024-01-23 | 2,212 | 2,257 | 2,212 | 2,257 | 300 | 2,257 |
| 2024-01-22 | 2,195 | 2,305 | 2,195 | 2,216 | 1,800 | 2,216 |
| 2024-01-19 | 2,111 | 2,165 | 2,100 | 2,165 | 500 | 2,165 |
| 2024-01-18 | 2,075 | 2,096 | 2,067 | 2,067 | 800 | 2,067 |
| 2024-01-17 | 2,059 | 2,077 | 2,026 | 2,074 | 1,100 | 2,074 |
| 2024-01-16 | 1,965 | 2,097 | 1,965 | 2,049 | 1,300 | 2,049 |
| 2024-01-15 | 1,954 | 1,955 | 1,954 | 1,955 | 200 | 1,955 |
| 2024-01-12 | 2,096 | 2,096 | 1,950 | 1,953 | 2,800 | 1,953 |
| 2024-01-11 | 2,070 | 2,103 | 2,001 | 2,103 | 2,400 | 2,103 |
| 2024-01-10 | 2,027 | 2,070 | 2,025 | 2,070 | 1,600 | 2,070 |
| 2024-01-09 | 2,040 | 2,040 | 1,987 | 1,987 | 500 | 1,987 |
| 2024-01-05 | 2,080 | 2,081 | 2,036 | 2,037 | 900 | 2,037 |
| 2024-01-04 | 1,933 | 2,000 | 1,907 | 1,950 | 900 | 1,950 |
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
