1992 神田通信機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,4701,4701,4661,4664001,466
2023-03-171,4901,5021,4311,4703,2001,470
2023-03-161,4901,4901,4901,4901001,490
2023-03-151,4951,4951,4951,4951001,495
2023-03-141,4951,4971,4671,4929001,492
2023-03-131,4961,4961,4791,4951,0001,495
2023-03-101,4971,4971,4951,4978001,497
2023-03-091,4961,4971,4901,4971,1001,497
2023-03-081,4571,4951,4571,4951,0001,495
2023-03-071,4991,4991,4871,4876001,487
2023-03-061,4991,5001,4851,4861,0001,486
2023-03-031,5151,5201,5001,5151,8001,515
2023-03-021,4671,5121,4661,5121,3001,512
2023-03-011,4561,4701,4561,4703001,470
2023-02-281,4541,4561,4541,4556001,455
2023-02-271,4601,4691,4381,4381,6001,438
2023-02-241,4111,4671,4101,4673,0001,467
2023-02-221,4341,4491,4091,4104,0001,410
2023-02-211,4621,4621,4321,4343001,434
2023-02-20---1,432-1,432
2023-02-171,4551,4551,4211,4329001,432
2023-02-16---1,463-1,463
2023-02-151,4511,4631,4511,4638001,463
2023-02-141,5261,5401,4801,4813,0001,481
2023-02-131,4801,5511,4801,5252,1001,525
2023-02-101,4251,4501,4251,4501,5001,450
2023-02-091,4231,4231,4231,4233001,423
2023-02-08---1,452-1,452
2023-02-071,4411,4821,4401,4522,3001,452
2023-02-061,4501,4501,3901,4422,8001,442
2023-02-031,4491,4491,4481,4484001,448
2023-02-021,4501,4501,4301,4303001,430
2023-02-011,4441,4741,4441,4441,0001,444
2023-01-31---1,444-1,444
2023-01-301,4501,4501,4211,4442,0001,444
2023-01-271,4201,4201,4201,4203001,420
2023-01-261,4501,4501,4501,4501001,450
2023-01-251,4561,4571,4561,4561,0001,456
2023-01-24---1,456-1,456
2023-01-23---1,456-1,456
2023-01-201,4561,4561,4561,4561001,456
2023-01-191,4301,4301,4301,4301001,430
2023-01-18---1,400-1,400
2023-01-171,4101,4101,4001,4002001,400
2023-01-161,4091,4091,3981,3981,1001,398
2023-01-131,4081,4381,4081,4382001,438
2023-01-121,4631,4691,4091,4202,4001,420
2023-01-11---1,540-1,540
2023-01-101,5401,5401,5401,5405001,540
2023-01-061,5101,5401,5101,5402001,540
2023-01-051,6291,6291,5501,5509001,550
2023-01-041,6481,6481,5891,5896001,589

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