1992 神田通信機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-241,0231,0301,0171,0302,0001,030
2021-09-221,0231,0401,0171,0171,8001,017
2021-09-211,0191,0281,0031,0134,6001,013
2021-09-171,0001,0009921,0002,1001,000
2021-09-16992992991992500992
2021-09-159959979849971,700997
2021-09-149919949919941,400994
2021-09-13991991991991100991
2021-09-109919919919911,700991
2021-09-09990991990991400991
2021-09-08989991989991700991
2021-09-071,0001,0009849892,600989
2021-09-069989999859912,100991
2021-09-03985985985985100985
2021-09-02985985985985100985
2021-09-01982984982984700984
2021-08-31992994991994300994
2021-08-30993993991991500991
2021-08-279809809809802,400980
2021-08-269759829759821,300982
2021-08-259819819819811,700981
2021-08-249899899819811,400981
2021-08-23989989974989700989
2021-08-20990990976989600989
2021-08-199839909829901,300990
2021-08-189749759719751,400975
2021-08-17984984974974600974
2021-08-169879879709841,900984
2021-08-139719839679831,200983
2021-08-129859859659751,200975
2021-08-111,0001,00094299417,700994
2021-08-109429659419553,800955
2021-08-069499499219415,000941
2021-08-05945949945949500949
2021-08-049509509469501,000950
2021-08-03---954-954
2021-08-02956962954954600954
2021-07-309539539239537,100953
2021-07-29---953-953
2021-07-289539559539531,100953
2021-07-279929929619615,700961
2021-07-26976989976989500989
2021-07-219609769549761,100976
2021-07-209269539269532,400953
2021-07-19957957956956200956
2021-07-16950950950950100950
2021-07-15961961950950200950
2021-07-14953953946953500953
2021-07-139459539409532,000953
2021-07-129849849509531,700953
2021-07-09953984953984700984
2021-07-089519569419531,200953
2021-07-07953953953953100953
2021-07-06964964964964100964
2021-07-059509839419631,200963
2021-07-02---943-943
2021-07-019519539439432,300943
2021-06-30---970-970
2021-06-29970970970970100970
2021-06-289689689649641,300964
2021-06-25978978968968200968
2021-06-24989989963963400963
2021-06-23959959957958300958
2021-06-22963963963963200963
2021-06-219719719539542,200954
2021-06-189769769709711,000971
2021-06-17971980971976900976
2021-06-169999999719712,800971
2021-06-151,0001,0009999991,300999
2021-06-141,0001,0009999993,500999
2021-06-11998999998999800999
2021-06-10988998988998200998
2021-06-09990990988988500988
2021-06-08---986-986
2021-06-07---986-986
2021-06-04999999985986400986
2021-06-03---999-999
2021-06-02990999990999600999
2021-06-01990990990990100990
2021-05-31---993-993
2021-05-289991,000993993500993
2021-05-279949989949981,400998
2021-05-26993994993994200994
2021-05-25991991982982600982
2021-05-24968968966966300966
2021-05-219809809599591,200959
2021-05-209699729639631,100963
2021-05-19956960954960600960
2021-05-18949950948950900950
2021-05-179509539409412,700941
2021-05-149519529379401,300940
2021-05-1392797587895323,500953
2021-05-121,0231,0239811,01710,0001,017
2021-05-111,0571,0571,0171,0346,1001,034
2021-05-101,0501,0751,0321,0752,5001,075
2021-05-071,0371,0501,0321,0401,7001,040
2021-05-061,0351,0391,0271,0391,5001,039
2021-04-301,0491,0491,0281,0298001,029
2021-04-281,0281,0321,0281,0283001,028
2021-04-271,0371,0371,0281,0287001,028
2021-04-261,0561,0881,0471,0472,5001,047
2021-04-231,0601,0651,0581,0582,3001,058
2021-04-221,0641,0681,0541,0581,8001,058
2021-04-211,1011,1011,0631,0637,2001,063
2021-04-201,1151,1151,0811,1015,5001,101
2021-04-191,1151,1161,1051,1163,2001,116
2021-04-161,1131,1161,1051,1051,6001,105
2021-04-151,1061,1131,0901,1021,7001,102
2021-04-141,1111,1131,1111,1122,4001,112
2021-04-131,1101,1101,1001,1001,0001,100
2021-04-121,1201,1201,0901,0903,5001,090
2021-04-091,1391,1391,1121,1142,3001,114
2021-04-081,1591,1591,1201,1281,1001,128
2021-04-071,1601,1641,1411,1638001,163
2021-04-061,1731,1921,1461,1606,8001,160
2021-04-051,1511,1901,1511,1732,1001,173
2021-04-021,1781,1781,1441,1471,0001,147
2021-04-011,1911,2051,1741,1753,3001,175
2021-03-311,1431,2101,1431,1775,5001,177
2021-03-301,1041,1511,1041,1514,7001,151
2021-03-291,1891,2101,1871,2084,0001,208
2021-03-261,1771,1891,1751,1891,5001,189
2021-03-251,1751,1751,1531,1708001,170
2021-03-241,1951,1951,1461,1461,4001,146
2021-03-231,2051,2051,1811,1991,2001,199
2021-03-221,1531,2101,1531,2057,2001,205
2021-03-191,1381,1501,1261,1494,7001,149
2021-03-181,1241,1461,1241,1371,7001,137
2021-03-171,1311,1401,1221,1222,1001,122
2021-03-161,1581,1621,1331,1351,2001,135
2021-03-151,1611,1611,1451,1581,0001,158
2021-03-121,1681,1681,1301,1332,6001,133
2021-03-111,1281,1691,1281,1502,9001,150
2021-03-101,1101,1471,1101,1281,2001,128
2021-03-091,1081,1091,0921,0921,3001,092
2021-03-081,0981,1081,0841,1001,6001,100
2021-03-051,0751,0821,0601,0822,0001,082
2021-03-041,0781,0781,0561,0568001,056
2021-03-031,0491,0791,0491,0501,8001,050
2021-03-021,0511,0601,0451,0451,3001,045
2021-03-011,0271,0501,0271,0504,0001,050
2021-02-261,0181,0251,0161,0253,2001,025
2021-02-251,0131,0191,0131,0173,6001,017
2021-02-241,0421,0421,0121,0121,6001,012
2021-02-221,0101,0121,0101,0121,4001,012
2021-02-191,0591,0599761,01012,5001,010
2021-02-181,0681,0681,0491,0532,9001,053
2021-02-171,0711,0841,0671,0681,7001,068
2021-02-161,1031,1321,0761,0773,7001,077
2021-02-151,1731,1731,1001,1002,2001,100
2021-02-121,1901,1901,1251,1254,3001,125
2021-02-101,1151,1581,1151,1302,1001,130
2021-02-091,1601,1601,1061,11510,0001,115
2021-02-081,2001,2231,1901,22011,5001,220
2021-02-051,1401,1901,1391,1897,4001,189
2021-02-041,0841,2201,0811,10113,2001,101
2021-02-031,0791,0841,0571,0841,6001,084
2021-02-021,0511,0791,0511,0792,7001,079
2021-02-011,0481,0501,0481,0491,1001,049
2021-01-291,0581,0691,0301,0304,1001,030
2021-01-281,0601,0601,0371,0598001,059
2021-01-271,0591,0601,0591,0607001,060
2021-01-261,0561,0591,0561,0562,1001,056
2021-01-251,0551,0601,0551,0561,8001,056
2021-01-221,0631,0631,0551,0551,4001,055
2021-01-211,0571,0601,0551,0554001,055
2021-01-201,0591,0591,0581,0582001,058
2021-01-191,0411,0461,0411,0463001,046
2021-01-181,0501,0501,0201,0231,0001,023
2021-01-151,0701,0701,0571,0573001,057
2021-01-141,0641,0701,0401,0705,8001,070
2021-01-131,0261,0321,0201,0201,8001,020
2021-01-121,0431,0501,0401,0401,9001,040
2021-01-081,0451,0451,0421,0431,9001,043
2021-01-071,0501,0501,0371,0377001,037
2021-01-061,0341,0341,0201,0208001,020
2021-01-051,0151,0211,0151,0211,1001,021
2021-01-041,0201,020993996700996

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