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 |
---|---|---|---|---|---|---|
2023-03-20 | 1,470 | 1,470 | 1,466 | 1,466 | 400 | 1,466 |
2023-03-17 | 1,490 | 1,502 | 1,431 | 1,470 | 3,200 | 1,470 |
2023-03-16 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
2023-03-15 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
2023-03-14 | 1,495 | 1,497 | 1,467 | 1,492 | 900 | 1,492 |
2023-03-13 | 1,496 | 1,496 | 1,479 | 1,495 | 1,000 | 1,495 |
2023-03-10 | 1,497 | 1,497 | 1,495 | 1,497 | 800 | 1,497 |
2023-03-09 | 1,496 | 1,497 | 1,490 | 1,497 | 1,100 | 1,497 |
2023-03-08 | 1,457 | 1,495 | 1,457 | 1,495 | 1,000 | 1,495 |
2023-03-07 | 1,499 | 1,499 | 1,487 | 1,487 | 600 | 1,487 |
2023-03-06 | 1,499 | 1,500 | 1,485 | 1,486 | 1,000 | 1,486 |
2023-03-03 | 1,515 | 1,520 | 1,500 | 1,515 | 1,800 | 1,515 |
2023-03-02 | 1,467 | 1,512 | 1,466 | 1,512 | 1,300 | 1,512 |
2023-03-01 | 1,456 | 1,470 | 1,456 | 1,470 | 300 | 1,470 |
2023-02-28 | 1,454 | 1,456 | 1,454 | 1,455 | 600 | 1,455 |
2023-02-27 | 1,460 | 1,469 | 1,438 | 1,438 | 1,600 | 1,438 |
2023-02-24 | 1,411 | 1,467 | 1,410 | 1,467 | 3,000 | 1,467 |
2023-02-22 | 1,434 | 1,449 | 1,409 | 1,410 | 4,000 | 1,410 |
2023-02-21 | 1,462 | 1,462 | 1,432 | 1,434 | 300 | 1,434 |
2023-02-20 | - | - | - | 1,432 | - | 1,432 |
2023-02-17 | 1,455 | 1,455 | 1,421 | 1,432 | 900 | 1,432 |
2023-02-16 | - | - | - | 1,463 | - | 1,463 |
2023-02-15 | 1,451 | 1,463 | 1,451 | 1,463 | 800 | 1,463 |
2023-02-14 | 1,526 | 1,540 | 1,480 | 1,481 | 3,000 | 1,481 |
2023-02-13 | 1,480 | 1,551 | 1,480 | 1,525 | 2,100 | 1,525 |
2023-02-10 | 1,425 | 1,450 | 1,425 | 1,450 | 1,500 | 1,450 |
2023-02-09 | 1,423 | 1,423 | 1,423 | 1,423 | 300 | 1,423 |
2023-02-08 | - | - | - | 1,452 | - | 1,452 |
2023-02-07 | 1,441 | 1,482 | 1,440 | 1,452 | 2,300 | 1,452 |
2023-02-06 | 1,450 | 1,450 | 1,390 | 1,442 | 2,800 | 1,442 |
2023-02-03 | 1,449 | 1,449 | 1,448 | 1,448 | 400 | 1,448 |
2023-02-02 | 1,450 | 1,450 | 1,430 | 1,430 | 300 | 1,430 |
2023-02-01 | 1,444 | 1,474 | 1,444 | 1,444 | 1,000 | 1,444 |
2023-01-31 | - | - | - | 1,444 | - | 1,444 |
2023-01-30 | 1,450 | 1,450 | 1,421 | 1,444 | 2,000 | 1,444 |
2023-01-27 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
2023-01-26 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
2023-01-25 | 1,456 | 1,457 | 1,456 | 1,456 | 1,000 | 1,456 |
2023-01-24 | - | - | - | 1,456 | - | 1,456 |
2023-01-23 | - | - | - | 1,456 | - | 1,456 |
2023-01-20 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 1,456 |
2023-01-19 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
2023-01-18 | - | - | - | 1,400 | - | 1,400 |
2023-01-17 | 1,410 | 1,410 | 1,400 | 1,400 | 200 | 1,400 |
2023-01-16 | 1,409 | 1,409 | 1,398 | 1,398 | 1,100 | 1,398 |
2023-01-13 | 1,408 | 1,438 | 1,408 | 1,438 | 200 | 1,438 |
2023-01-12 | 1,463 | 1,469 | 1,409 | 1,420 | 2,400 | 1,420 |
2023-01-11 | - | - | - | 1,540 | - | 1,540 |
2023-01-10 | 1,540 | 1,540 | 1,540 | 1,540 | 500 | 1,540 |
2023-01-06 | 1,510 | 1,540 | 1,510 | 1,540 | 200 | 1,540 |
2023-01-05 | 1,629 | 1,629 | 1,550 | 1,550 | 900 | 1,550 |
2023-01-04 | 1,648 | 1,648 | 1,589 | 1,589 | 600 | 1,589 |
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