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 |
---|---|---|---|---|---|---|
2021-04-20 | 1,115 | 1,115 | 1,081 | 1,101 | 5,500 | 1,101 |
2021-04-19 | 1,115 | 1,116 | 1,105 | 1,116 | 3,200 | 1,116 |
2021-04-16 | 1,113 | 1,116 | 1,105 | 1,105 | 1,600 | 1,105 |
2021-04-15 | 1,106 | 1,113 | 1,090 | 1,102 | 1,700 | 1,102 |
2021-04-14 | 1,111 | 1,113 | 1,111 | 1,112 | 2,400 | 1,112 |
2021-04-13 | 1,110 | 1,110 | 1,100 | 1,100 | 1,000 | 1,100 |
2021-04-12 | 1,120 | 1,120 | 1,090 | 1,090 | 3,500 | 1,090 |
2021-04-09 | 1,139 | 1,139 | 1,112 | 1,114 | 2,300 | 1,114 |
2021-04-08 | 1,159 | 1,159 | 1,120 | 1,128 | 1,100 | 1,128 |
2021-04-07 | 1,160 | 1,164 | 1,141 | 1,163 | 800 | 1,163 |
2021-04-06 | 1,173 | 1,192 | 1,146 | 1,160 | 6,800 | 1,160 |
2021-04-05 | 1,151 | 1,190 | 1,151 | 1,173 | 2,100 | 1,173 |
2021-04-02 | 1,178 | 1,178 | 1,144 | 1,147 | 1,000 | 1,147 |
2021-04-01 | 1,191 | 1,205 | 1,174 | 1,175 | 3,300 | 1,175 |
2021-03-31 | 1,143 | 1,210 | 1,143 | 1,177 | 5,500 | 1,177 |
2021-03-30 | 1,104 | 1,151 | 1,104 | 1,151 | 4,700 | 1,151 |
2021-03-29 | 1,189 | 1,210 | 1,187 | 1,208 | 4,000 | 1,208 |
2021-03-26 | 1,177 | 1,189 | 1,175 | 1,189 | 1,500 | 1,189 |
2021-03-25 | 1,175 | 1,175 | 1,153 | 1,170 | 800 | 1,170 |
2021-03-24 | 1,195 | 1,195 | 1,146 | 1,146 | 1,400 | 1,146 |
2021-03-23 | 1,205 | 1,205 | 1,181 | 1,199 | 1,200 | 1,199 |
2021-03-22 | 1,153 | 1,210 | 1,153 | 1,205 | 7,200 | 1,205 |
2021-03-19 | 1,138 | 1,150 | 1,126 | 1,149 | 4,700 | 1,149 |
2021-03-18 | 1,124 | 1,146 | 1,124 | 1,137 | 1,700 | 1,137 |
2021-03-17 | 1,131 | 1,140 | 1,122 | 1,122 | 2,100 | 1,122 |
2021-03-16 | 1,158 | 1,162 | 1,133 | 1,135 | 1,200 | 1,135 |
2021-03-15 | 1,161 | 1,161 | 1,145 | 1,158 | 1,000 | 1,158 |
2021-03-12 | 1,168 | 1,168 | 1,130 | 1,133 | 2,600 | 1,133 |
2021-03-11 | 1,128 | 1,169 | 1,128 | 1,150 | 2,900 | 1,150 |
2021-03-10 | 1,110 | 1,147 | 1,110 | 1,128 | 1,200 | 1,128 |
2021-03-09 | 1,108 | 1,109 | 1,092 | 1,092 | 1,300 | 1,092 |
2021-03-08 | 1,098 | 1,108 | 1,084 | 1,100 | 1,600 | 1,100 |
2021-03-05 | 1,075 | 1,082 | 1,060 | 1,082 | 2,000 | 1,082 |
2021-03-04 | 1,078 | 1,078 | 1,056 | 1,056 | 800 | 1,056 |
2021-03-03 | 1,049 | 1,079 | 1,049 | 1,050 | 1,800 | 1,050 |
2021-03-02 | 1,051 | 1,060 | 1,045 | 1,045 | 1,300 | 1,045 |
2021-03-01 | 1,027 | 1,050 | 1,027 | 1,050 | 4,000 | 1,050 |
2021-02-26 | 1,018 | 1,025 | 1,016 | 1,025 | 3,200 | 1,025 |
2021-02-25 | 1,013 | 1,019 | 1,013 | 1,017 | 3,600 | 1,017 |
2021-02-24 | 1,042 | 1,042 | 1,012 | 1,012 | 1,600 | 1,012 |
2021-02-22 | 1,010 | 1,012 | 1,010 | 1,012 | 1,400 | 1,012 |
2021-02-19 | 1,059 | 1,059 | 976 | 1,010 | 12,500 | 1,010 |
2021-02-18 | 1,068 | 1,068 | 1,049 | 1,053 | 2,900 | 1,053 |
2021-02-17 | 1,071 | 1,084 | 1,067 | 1,068 | 1,700 | 1,068 |
2021-02-16 | 1,103 | 1,132 | 1,076 | 1,077 | 3,700 | 1,077 |
2021-02-15 | 1,173 | 1,173 | 1,100 | 1,100 | 2,200 | 1,100 |
2021-02-12 | 1,190 | 1,190 | 1,125 | 1,125 | 4,300 | 1,125 |
2021-02-10 | 1,115 | 1,158 | 1,115 | 1,130 | 2,100 | 1,130 |
2021-02-09 | 1,160 | 1,160 | 1,106 | 1,115 | 10,000 | 1,115 |
2021-02-08 | 1,200 | 1,223 | 1,190 | 1,220 | 11,500 | 1,220 |
2021-02-05 | 1,140 | 1,190 | 1,139 | 1,189 | 7,400 | 1,189 |
2021-02-04 | 1,084 | 1,220 | 1,081 | 1,101 | 13,200 | 1,101 |
2021-02-03 | 1,079 | 1,084 | 1,057 | 1,084 | 1,600 | 1,084 |
2021-02-02 | 1,051 | 1,079 | 1,051 | 1,079 | 2,700 | 1,079 |
2021-02-01 | 1,048 | 1,050 | 1,048 | 1,049 | 1,100 | 1,049 |
2021-01-29 | 1,058 | 1,069 | 1,030 | 1,030 | 4,100 | 1,030 |
2021-01-28 | 1,060 | 1,060 | 1,037 | 1,059 | 800 | 1,059 |
2021-01-27 | 1,059 | 1,060 | 1,059 | 1,060 | 700 | 1,060 |
2021-01-26 | 1,056 | 1,059 | 1,056 | 1,056 | 2,100 | 1,056 |
2021-01-25 | 1,055 | 1,060 | 1,055 | 1,056 | 1,800 | 1,056 |
2021-01-22 | 1,063 | 1,063 | 1,055 | 1,055 | 1,400 | 1,055 |
2021-01-21 | 1,057 | 1,060 | 1,055 | 1,055 | 400 | 1,055 |
2021-01-20 | 1,059 | 1,059 | 1,058 | 1,058 | 200 | 1,058 |
2021-01-19 | 1,041 | 1,046 | 1,041 | 1,046 | 300 | 1,046 |
2021-01-18 | 1,050 | 1,050 | 1,020 | 1,023 | 1,000 | 1,023 |
2021-01-15 | 1,070 | 1,070 | 1,057 | 1,057 | 300 | 1,057 |
2021-01-14 | 1,064 | 1,070 | 1,040 | 1,070 | 5,800 | 1,070 |
2021-01-13 | 1,026 | 1,032 | 1,020 | 1,020 | 1,800 | 1,020 |
2021-01-12 | 1,043 | 1,050 | 1,040 | 1,040 | 1,900 | 1,040 |
2021-01-08 | 1,045 | 1,045 | 1,042 | 1,043 | 1,900 | 1,043 |
2021-01-07 | 1,050 | 1,050 | 1,037 | 1,037 | 700 | 1,037 |
2021-01-06 | 1,034 | 1,034 | 1,020 | 1,020 | 800 | 1,020 |
2021-01-05 | 1,015 | 1,021 | 1,015 | 1,021 | 1,100 | 1,021 |
2021-01-04 | 1,020 | 1,020 | 993 | 996 | 700 | 996 |
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