1992 神田通信機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,3941,4271,3901,4254,6001,425
2022-11-251,4081,4081,3941,3942001,394
2022-11-241,3741,4251,3741,3743,1001,374
2022-11-221,4331,4511,3631,3631,3001,363
2022-11-211,4001,4561,3901,4308,0001,430
2022-11-181,3261,4091,3261,3826,1001,382
2022-11-171,3391,3391,3001,3263,7001,326
2022-11-161,3221,3601,3211,3473,2001,347
2022-11-151,3431,3431,3001,3212,5001,321
2022-11-141,3601,3721,3311,3452,2001,345
2022-11-111,4321,4321,3371,3646,0001,364
2022-11-101,3811,4501,3591,40914,9001,409
2022-11-091,6761,9161,3761,470220,2001,470
2022-11-081,2461,5161,2451,51657,4001,516
2022-11-071,2471,2471,2111,2165001,216
2022-11-04---1,234-1,234
2022-11-02---1,234-1,234
2022-11-011,2341,2341,2341,2341001,234
2022-10-311,2501,2541,2501,2542001,254
2022-10-28---1,234-1,234
2022-10-27---1,234-1,234
2022-10-26---1,234-1,234
2022-10-251,2301,2341,2301,2343001,234
2022-10-241,2011,2141,2001,2104001,210
2022-10-211,2011,2011,2011,2011001,201
2022-10-20---1,201-1,201
2022-10-191,2011,2011,2011,2011001,201
2022-10-18---1,202-1,202
2022-10-171,2021,2021,2021,2021001,202
2022-10-141,2201,2251,2191,2254001,225
2022-10-131,2061,2061,2061,2061001,206
2022-10-121,2081,2081,2081,2082001,208
2022-10-11---1,238-1,238
2022-10-071,2381,2381,2381,2388001,238
2022-10-061,2311,2411,2191,2382,1001,238
2022-10-05---1,261-1,261
2022-10-041,2671,2671,2431,2615001,261
2022-10-031,2371,2371,2371,2371001,237
2022-09-301,2481,2971,2091,2971,1001,297
2022-09-291,2491,2491,2491,2491001,249
2022-09-281,2831,2981,2571,2576001,257
2022-09-271,2531,2531,2531,2531001,253
2022-09-261,2751,2751,2571,2701,4001,270
2022-09-221,2581,2751,2581,2753001,275
2022-09-211,2571,2581,2571,2582001,258
2022-09-201,2921,2921,2681,2687001,268
2022-09-161,2981,2981,2821,2976001,297
2022-09-151,2601,2901,2601,2904001,290
2022-09-141,2841,2901,2631,2904001,290
2022-09-131,3111,3141,3111,3141,1001,314
2022-09-121,3111,3111,2951,3116001,311
2022-09-091,3261,3261,2941,2951,1001,295
2022-09-081,3001,3001,2781,2815001,281
2022-09-071,3191,3191,2651,2701,6001,270
2022-09-061,3021,3191,2931,3191,2001,319
2022-09-051,3021,3021,2651,3022,0001,302
2022-09-021,2711,3091,2541,3092,3001,309
2022-09-011,2711,2711,2361,2417,2001,241
2022-08-311,4031,6971,3091,32158,9001,321
2022-08-301,3631,3971,3631,3975,3001,397
2022-08-291,3501,3631,3251,3631,3001,363
2022-08-261,3131,3301,3131,3206001,320
2022-08-251,2981,3101,2981,3107001,310
2022-08-24---1,288-1,288
2022-08-231,2751,2881,2751,2881,0001,288
2022-08-22---1,335-1,335
2022-08-191,2691,3351,2641,3354001,335
2022-08-181,3001,3001,3001,3001001,300
2022-08-171,3111,3111,3111,3113001,311
2022-08-16---1,300-1,300
2022-08-151,3001,3001,3001,3001001,300
2022-08-121,2651,2701,2651,2703001,270
2022-08-101,3001,3001,2651,2657001,265
2022-08-091,1911,2651,1811,2652,6001,265
2022-08-081,2221,4001,2221,3363,1001,336
2022-08-051,1811,2001,1811,2001,4001,200
2022-08-041,2151,2151,1901,1911,3001,191
2022-08-031,2701,2701,2211,2211,7001,221
2022-08-021,3401,3401,3001,3091,4001,309
2022-08-011,5111,5381,3421,3606,4001,360
2022-07-291,3561,4821,3501,4816,9001,481
2022-07-281,3001,3501,3001,3502,9001,350
2022-07-271,2741,3281,2741,2774,1001,277
2022-07-261,2451,2771,2451,2741,7001,274
2022-07-251,1981,2451,1981,2458001,245
2022-07-22---1,198-1,198
2022-07-211,1891,1981,1891,1987001,198
2022-07-20---1,187-1,187
2022-07-191,1871,1871,1871,1871001,187
2022-07-15---1,177-1,177
2022-07-14---1,177-1,177
2022-07-13---1,177-1,177
2022-07-121,1771,1771,1771,1771001,177
2022-07-111,1751,1751,1751,1756001,175
2022-07-081,1501,1781,1501,1753001,175
2022-07-071,1551,1551,1401,1402001,140
2022-07-06---1,185-1,185
2022-07-051,1851,1851,1851,1852001,185
2022-07-04---1,155-1,155
2022-07-011,1551,1551,1551,1553001,155
2022-06-301,1501,1501,1501,1501001,150
2022-06-291,1501,1501,1501,1501001,150
2022-06-281,1501,1501,1501,1501001,150
2022-06-271,1451,1451,1451,1451001,145
2022-06-241,1391,1391,1391,1391001,139
2022-06-23---1,139-1,139
2022-06-22---1,139-1,139
2022-06-211,1391,1391,1391,1391001,139
2022-06-201,1891,1891,1691,1696001,169
2022-06-171,1391,1691,1391,1692001,169
2022-06-161,1381,1381,1381,1381001,138
2022-06-15---1,161-1,161
2022-06-141,1611,1621,1611,1613,3001,161
2022-06-131,1611,1821,1611,1615001,161
2022-06-101,1611,1611,1611,1612001,161
2022-06-091,1401,1431,1401,1431,1001,143
2022-06-081,1401,1401,1101,1308001,130
2022-06-071,1421,1431,1421,1432001,143
2022-06-06---1,137-1,137
2022-06-031,1431,1431,1131,1375001,137
2022-06-021,1431,1431,1431,1432001,143
2022-06-011,1431,1431,1431,1431001,143
2022-05-311,1231,1441,1201,1443001,144
2022-05-301,1431,1431,1431,1431001,143
2022-05-271,1531,1591,1431,1437001,143
2022-05-261,1431,1431,1431,1431001,143
2022-05-25---1,129-1,129
2022-05-241,1301,1301,0941,1297001,129
2022-05-231,1001,1401,1001,1401,5001,140
2022-05-201,1001,1001,1001,1001001,100
2022-05-191,0821,1001,0821,1002001,100
2022-05-181,1101,1101,1091,1104001,110
2022-05-171,1101,1101,1101,1102001,110
2022-05-161,1201,1201,1191,1192001,119
2022-05-131,0801,1371,0801,1251,5001,125
2022-05-121,0691,0711,0691,0713001,071
2022-05-111,0981,0981,0981,0981001,098
2022-05-101,1231,1281,1231,1281,0001,128
2022-05-091,1001,1281,1001,1231,1001,123
2022-05-061,0601,0601,0601,0601001,060
2022-05-021,0431,0901,0431,0904001,090
2022-04-281,0891,0891,0701,0702001,070
2022-04-27---1,089-1,089
2022-04-26---1,089-1,089
2022-04-251,0891,0891,0891,0891,1001,089
2022-04-221,0891,0891,0891,0894001,089
2022-04-211,1191,1191,0891,0893001,089
2022-04-20---1,120-1,120
2022-04-19---1,120-1,120
2022-04-18---1,120-1,120
2022-04-15---1,120-1,120
2022-04-141,1261,1261,0661,1202,7001,120
2022-04-131,1491,1491,1291,1293001,129
2022-04-12---1,124-1,124
2022-04-111,1241,1241,1241,1242001,124
2022-04-081,1501,1501,1211,1501,1001,150
2022-04-071,1501,1501,1501,1501001,150
2022-04-061,1601,1601,1601,1602001,160
2022-04-05---1,160-1,160
2022-04-041,1321,1601,1321,1606001,160
2022-04-011,1301,1601,1301,1602001,160
2022-03-311,1531,1601,1531,1605001,160
2022-03-301,1181,1831,1181,1831,2001,183
2022-03-291,2391,2391,2091,2285001,228
2022-03-281,2391,2391,1991,2281,3001,228
2022-03-251,1911,2391,1891,2391,6001,239
2022-03-24---1,189-1,189
2022-03-231,1891,1891,1891,1891001,189
2022-03-221,1791,1801,1791,1799001,179
2022-03-181,1521,1791,1521,1793001,179
2022-03-171,1691,1691,1641,1699001,169
2022-03-161,1701,1701,1691,1695001,169
2022-03-15---1,170-1,170
2022-03-141,1701,1701,1701,1701001,170
2022-03-11---1,140-1,140
2022-03-101,1601,1601,1211,1401,3001,140
2022-03-091,1641,1641,1601,1603001,160
2022-03-08---1,184-1,184
2022-03-071,1851,1851,1841,1842001,184
2022-03-041,1931,1931,1931,1931001,193
2022-03-03---1,198-1,198
2022-03-021,2001,2001,1981,1983001,198
2022-03-011,2001,2001,1971,1988001,198
2022-02-281,1971,1971,1971,1971001,197
2022-02-251,1911,1961,1911,1961,4001,196
2022-02-241,1911,1911,1911,1913001,191
2022-02-221,1931,1931,1911,1913001,191
2022-02-211,1931,1931,1931,1933001,193
2022-02-181,1501,1951,1501,1934001,193
2022-02-17---1,150-1,150
2022-02-161,1501,1501,1501,1501001,150
2022-02-15---1,150-1,150
2022-02-141,1501,1501,1501,1503001,150
2022-02-101,1501,1501,1501,1508001,150
2022-02-091,1501,1661,1201,1207001,120
2022-02-081,1501,1501,1501,1504001,150
2022-02-071,1701,1701,1701,1701001,170
2022-02-041,1781,2081,1781,1803001,180
2022-02-03---1,178-1,178
2022-02-021,1571,2081,1571,1784001,178
2022-02-011,1501,1501,1501,1501001,150
2022-01-311,1621,1621,1131,1507001,150
2022-01-281,1621,1621,1621,1621001,162
2022-01-271,1631,1631,1611,1621,3001,162
2022-01-26---1,161-1,161
2022-01-251,1631,1901,1611,1611,0001,161
2022-01-24---1,161-1,161
2022-01-21---1,161-1,161
2022-01-20---1,161-1,161
2022-01-191,1611,1611,1611,1615001,161
2022-01-181,1601,1891,1601,1895001,189
2022-01-171,1701,1701,1611,1612001,161
2022-01-141,1701,1701,1701,1701001,170
2022-01-131,1751,1751,1701,1703001,170
2022-01-121,1701,1701,1701,1702001,170
2022-01-111,1681,1681,1681,1684001,168
2022-01-071,2001,2001,1341,1551,9001,155
2022-01-061,2001,2001,2001,2004001,200
2022-01-051,2021,2031,2021,2021,3001,202
2022-01-041,2421,2421,1701,2021,6001,202

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