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