1992 神田通信機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,550 | 2,550 | 2,540 | 2,540 | 200 | 2,540 |
| 2025-04-03 | 2,698 | 2,698 | 2,650 | 2,650 | 300 | 2,650 |
| 2025-04-02 | 2,669 | 2,712 | 2,662 | 2,712 | 400 | 2,712 |
| 2025-04-01 | 2,724 | 2,724 | 2,719 | 2,719 | 200 | 2,719 |
| 2025-03-31 | 2,670 | 2,748 | 2,670 | 2,725 | 1,000 | 2,725 |
| 2025-03-28 | 2,674 | 2,674 | 2,674 | 2,674 | 200 | 2,674 |
| 2025-03-27 | 2,799 | 2,799 | 2,750 | 2,750 | 500 | 2,750 |
| 2025-03-26 | 2,800 | 2,843 | 2,800 | 2,800 | 500 | 2,800 |
| 2025-03-25 | 2,800 | 2,801 | 2,800 | 2,800 | 700 | 2,800 |
| 2025-03-24 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 2,800 |
| 2025-03-21 | 2,789 | 2,800 | 2,789 | 2,800 | 600 | 2,800 |
| 2025-03-19 | 2,789 | 2,789 | 2,789 | 2,789 | 400 | 2,789 |
| 2025-03-18 | 2,789 | 2,789 | 2,789 | 2,789 | 100 | 2,789 |
| 2025-03-17 | 2,800 | 2,800 | 2,786 | 2,786 | 400 | 2,786 |
| 2025-03-14 | 2,842 | 2,842 | 2,814 | 2,814 | 200 | 2,814 |
| 2025-03-13 | 2,803 | 2,824 | 2,803 | 2,824 | 200 | 2,824 |
| 2025-03-12 | - | - | - | 2,850 | - | 2,850 |
| 2025-03-11 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2025-03-10 | 2,854 | 2,854 | 2,854 | 2,854 | 300 | 2,854 |
| 2025-03-07 | 2,854 | 2,854 | 2,854 | 2,854 | 100 | 2,854 |
| 2025-03-06 | - | - | - | 2,855 | - | 2,855 |
| 2025-03-05 | - | - | - | 2,855 | - | 2,855 |
| 2025-03-04 | - | - | - | 2,855 | - | 2,855 |
| 2025-03-03 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 2,855 |
| 2025-02-28 | 2,856 | 2,856 | 2,855 | 2,855 | 300 | 2,855 |
| 2025-02-27 | - | - | - | 2,855 | - | 2,855 |
| 2025-02-26 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 2,855 |
| 2025-02-25 | 2,782 | 2,800 | 2,782 | 2,800 | 400 | 2,800 |
| 2025-02-21 | - | - | - | 2,782 | - | 2,782 |
| 2025-02-20 | 2,731 | 2,782 | 2,731 | 2,782 | 400 | 2,782 |
| 2025-02-19 | - | - | - | 2,770 | - | 2,770 |
| 2025-02-18 | 2,731 | 2,770 | 2,731 | 2,770 | 300 | 2,770 |
| 2025-02-17 | 2,775 | 2,775 | 2,773 | 2,773 | 200 | 2,773 |
| 2025-02-14 | - | - | - | 2,775 | - | 2,775 |
| 2025-02-13 | 2,775 | 2,775 | 2,775 | 2,775 | 100 | 2,775 |
| 2025-02-12 | 2,773 | 2,804 | 2,750 | 2,804 | 1,300 | 2,804 |
| 2025-02-10 | 2,849 | 2,930 | 2,759 | 2,845 | 1,600 | 2,845 |
| 2025-02-07 | - | - | - | 2,749 | - | 2,749 |
| 2025-02-06 | - | - | - | 2,749 | - | 2,749 |
| 2025-02-05 | 2,749 | 2,749 | 2,749 | 2,749 | 100 | 2,749 |
| 2025-02-04 | 2,749 | 2,749 | 2,749 | 2,749 | 200 | 2,749 |
| 2025-02-03 | 2,799 | 2,799 | 2,799 | 2,799 | 200 | 2,799 |
| 2025-01-31 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
| 2025-01-30 | 2,721 | 2,721 | 2,721 | 2,721 | 200 | 2,721 |
| 2025-01-29 | - | - | - | 2,754 | - | 2,754 |
| 2025-01-28 | - | - | - | 2,754 | - | 2,754 |
| 2025-01-27 | - | - | - | 2,754 | - | 2,754 |
| 2025-01-24 | 2,793 | 2,800 | 2,753 | 2,754 | 1,100 | 2,754 |
| 2025-01-23 | - | - | - | 2,793 | - | 2,793 |
| 2025-01-22 | - | - | - | 2,793 | - | 2,793 |
| 2025-01-21 | - | - | - | 2,793 | - | 2,793 |
| 2025-01-20 | 2,793 | 2,793 | 2,793 | 2,793 | 100 | 2,793 |
| 2025-01-17 | 2,773 | 2,773 | 2,773 | 2,773 | 100 | 2,773 |
| 2025-01-16 | 2,729 | 2,760 | 2,729 | 2,760 | 400 | 2,760 |
| 2025-01-15 | 2,750 | 2,779 | 2,750 | 2,779 | 400 | 2,779 |
| 2025-01-14 | 2,749 | 2,750 | 2,749 | 2,750 | 900 | 2,750 |
| 2025-01-10 | 2,749 | 2,749 | 2,749 | 2,749 | 100 | 2,749 |
| 2025-01-09 | 2,720 | 2,720 | 2,720 | 2,720 | 400 | 2,720 |
| 2025-01-08 | - | - | - | 2,761 | - | 2,761 |
| 2025-01-07 | 2,742 | 2,761 | 2,742 | 2,761 | 700 | 2,761 |
| 2025-01-06 | 2,798 | 2,798 | 2,721 | 2,721 | 1,400 | 2,721 |
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