1992 神田通信機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-011,0581,0581,0581,0582001,058
2020-11-301,0501,0581,0401,0587001,058
2020-11-271,0501,0501,0501,0502001,050
2020-11-261,0501,0501,0301,0505,6001,050
2020-11-251,0501,0501,0201,0221,6001,022
2020-11-241,0131,0501,0011,0505,3001,050
2020-11-201,0101,0201,0101,0102,1001,010
2020-11-199771,0069759982,000998
2020-11-18972972971971500971
2020-11-179709809699691,300969
2020-11-16977985977981800981
2020-11-139811,0119809831,000983
2020-11-129941,0309611,0303,7001,030
2020-11-111,0321,0339969962,300996
2020-11-101,0971,0979991,03228,8001,032
2020-11-09950950947947600947
2020-11-069219509219501,700950
2020-11-05900922900915500915
2020-11-04892898892898400898
2020-11-02---892-892
2020-10-30897897881892400892
2020-10-29---897-897
2020-10-28881897881897400897
2020-10-27891891885885500885
2020-10-26889904889889500889
2020-10-239049049049041,200904
2020-10-22905905890904500904
2020-10-21---905-905
2020-10-20905905905905200905
2020-10-19905905905905500905
2020-10-16909915909915400915
2020-10-15909924909924200924
2020-10-14920924920923700923
2020-10-13929929918921900921
2020-10-12928928928928200928
2020-10-09917917916916200916
2020-10-08916916916916100916
2020-10-07---924-924
2020-10-06924924909924700924
2020-10-05---894-894
2020-10-029159158948941,100894
2020-09-30902902902902300902
2020-09-29910910897902400902
2020-09-28880895878880700880
2020-09-258618778618771,800877
2020-09-24860861860861500861
2020-09-238568798468751,700875
2020-09-18856856856856600856
2020-09-178508728508562,200856
2020-09-16---862-862
2020-09-15848865848862500862
2020-09-148678678378381,300838
2020-09-11864867864867200867
2020-09-108628628618611,100861
2020-09-09875875847861400861
2020-09-088898998548761,600876
2020-09-078388858238842,500884
2020-09-04834834833834300834
2020-09-03833833821821500821
2020-09-02---833-833
2020-09-018238338218331,300833
2020-08-31825831823823400823
2020-08-28839840827840400840
2020-08-278718718248391,400839
2020-08-268339038338712,600871
2020-08-25833833833833200833
2020-08-24817832817832400832
2020-08-21---831-831
2020-08-20831831831831200831
2020-08-19---831-831
2020-08-18---831-831
2020-08-17855855831831400831
2020-08-148318558318551,500855
2020-08-138608608318311,300831
2020-08-128088828088303,500830
2020-08-11796804796802800802
2020-08-07---794-794
2020-08-06794794794794100794
2020-08-05797809794809700809
2020-08-04804804793797500797
2020-08-03797803795803800803
2020-07-318028037977971,300797
2020-07-30800815800810700810
2020-07-29807823805823400823
2020-07-28810819806816700816
2020-07-278128128098094,300809
2020-07-228108278108271,700827
2020-07-218048348048092,000809
2020-07-208028158008141,500814
2020-07-17817817802802400802
2020-07-168018118008072,100807
2020-07-15804805801803700803
2020-07-148008107958041,400804
2020-07-138008107998052,800805
2020-07-108018147987993,200799
2020-07-098008037998004,400800
2020-07-088078278048168,100816
2020-07-0786887883383712,300837
2020-07-068889098608983,700898
2020-07-03888888888888100888
2020-07-028799188799181,700918
2020-07-019029088708701,100870
2020-06-30901917901917400917
2020-06-29910910897897500897
2020-06-269209469109252,400925
2020-06-25920920920920400920
2020-06-24920920920920500920
2020-06-23---916-916
2020-06-22918928916916700916
2020-06-19931931921921600921
2020-06-18921921921921100921
2020-06-179549549209204,000920
2020-06-169469559469551,200955
2020-06-159699699439451,600945
2020-06-129629699629693,100969
2020-06-11964974962962700962
2020-06-10960962958959800959
2020-06-099609609519581,300958
2020-06-089589599299592,500959
2020-06-059569699519581,300958
2020-06-049799799499711,300971
2020-06-039659779539641,800964
2020-06-029589609429463,000946
2020-06-019069669069163,400916
2020-05-29928936928936500936
2020-05-289159379159281,200928
2020-05-278889478889342,800934
2020-05-26881890881888300888
2020-05-258678798678791,200879
2020-05-228798808658651,200865
2020-05-21880880880880100880
2020-05-20---893-893
2020-05-198988988698931,100893
2020-05-188838838748741,300874
2020-05-158899028748831,400883
2020-05-148959048618613,700861
2020-05-139369509329352,000935
2020-05-12930930921921700921
2020-05-119759759279302,700930
2020-05-089449689449522,900952
2020-05-079339539339441,700944
2020-05-01938938908918400918
2020-04-308819608819539,900953
2020-04-28878881874874600874
2020-04-278869258778812,800881
2020-04-248988988738731,500873
2020-04-23848900848899700899
2020-04-22---860-860
2020-04-21---860-860
2020-04-20860860860860200860
2020-04-17870888870888700888
2020-04-16866874866872800872
2020-04-15866881866881300881
2020-04-14889896879879300879
2020-04-138698908658891,000889
2020-04-109049048808801,800880
2020-04-098209088109045,500904
2020-04-087808357808252,400825
2020-04-07814814796797800797
2020-04-067507717507691,900769
2020-04-037668177507501,000750
2020-04-027927927707701,700770
2020-04-017788347788221,700822
2020-03-318538538118111,800811
2020-03-308588768528674,900867
2020-03-279359549359486,400948
2020-03-269009399009302,200930
2020-03-258568808568803,800880
2020-03-248608748438551,500855
2020-03-238078498078323,700832
2020-03-197998457908042,400804
2020-03-187777977757864,300786
2020-03-177377717357503,200750
2020-03-167117557117434,100743
2020-03-137707707007066,200706
2020-03-127848177727833,900783
2020-03-118258408258401,100840
2020-03-108238407898257,400825
2020-03-098808968578622,300862
2020-03-068708988608941,500894
2020-03-058638908638836,300883
2020-03-048509108508903,100890
2020-03-039109108548543,300854
2020-03-0284092882788311,100883
2020-02-2891294485185314,500853
2020-02-279899899549621,000962
2020-02-269469549419446,400944
2020-02-259899899509678,000967
2020-02-219619999619952,200995
2020-02-20958958958958200958
2020-02-199549599479582,300958
2020-02-189869869509558,700955
2020-02-171,0071,0079819946,700994
2020-02-141,0011,0089991,0044,7001,004
2020-02-131,0181,0181,0031,0163,2001,016
2020-02-121,0021,0299931,0216,1001,021
2020-02-101,0151,0229831,0148,7001,014
2020-02-071,0341,0341,0021,0154,9001,015
2020-02-061,0431,0701,0301,0314,5001,031
2020-02-051,0291,0621,0241,0244,9001,024
2020-02-041,0331,0571,0331,0571,1001,057
2020-02-031,0501,0659991,0517,6001,051
2020-01-311,0791,0821,0411,0755,4001,075
2020-01-301,1351,1401,0801,10212,4001,102
2020-01-291,1241,1351,1111,1245,2001,124
2020-01-281,1991,1991,1051,12118,4001,121
2020-01-271,1211,1401,0951,1407,2001,140
2020-01-241,1131,1301,1121,1214,3001,121
2020-01-231,1041,1221,1041,1114,8001,111
2020-01-221,1221,1351,1001,12214,1001,122
2020-01-211,1501,1821,1351,14020,6001,140
2020-01-201,1001,1651,0981,15027,2001,150
2020-01-171,0811,1151,0601,11518,5001,115
2020-01-161,0951,1091,0601,06019,2001,060
2020-01-151,1171,1171,0681,07531,2001,075
2020-01-141,2001,2091,1051,12240,8001,122
2020-01-101,3051,3131,1771,17750,3001,177
2020-01-091,3821,3951,2171,301177,9001,301
2020-01-081,0501,3421,0501,342292,3001,342
2020-01-079851,0429851,04211,2001,042
2020-01-069889889729844,600984

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