1992 神田通信機(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-282,2032,2182,1712,2154002,215
2024-02-272,1932,2412,1852,2009002,200
2024-02-262,1922,2422,1532,2429002,242
2024-02-222,2202,2202,1232,2161,6002,216
2024-02-212,2202,2202,2202,2202002,220
2024-02-202,1502,2472,1502,2207,0002,220
2024-02-192,2712,3342,2712,3136002,313
2024-02-162,2012,2532,2012,2536002,253
2024-02-152,2742,2802,2282,2286002,228
2024-02-142,2302,2742,2242,2746002,274
2024-02-132,2792,2802,2792,2804002,280
2024-02-092,3302,3302,2792,2796002,279
2024-02-082,3312,3312,3302,3302002,330
2024-02-072,3482,3502,2502,3411,7002,341
2024-02-062,2522,3492,1732,3499,0002,349
2024-02-052,1982,2502,1502,2502,2002,250
2024-02-022,1982,1982,1482,1983002,198
2024-02-012,2192,2192,1682,1684002,168
2024-01-312,1932,2242,1932,1934002,193
2024-01-302,3082,3082,1432,1931,4002,193
2024-01-292,2702,2702,1622,2081,5002,208
2024-01-262,2752,2752,2202,2209002,220
2024-01-252,2572,2882,2572,2751,3002,275
2024-01-24---2,257-2,257
2024-01-232,2122,2572,2122,2573002,257
2024-01-222,1952,3052,1952,2161,8002,216
2024-01-192,1112,1652,1002,1655002,165
2024-01-182,0752,0962,0672,0678002,067
2024-01-172,0592,0772,0262,0741,1002,074
2024-01-161,9652,0971,9652,0491,3002,049
2024-01-151,9541,9551,9541,9552001,955
2024-01-122,0962,0961,9501,9532,8001,953
2024-01-112,0702,1032,0012,1032,4002,103
2024-01-102,0272,0702,0252,0701,6002,070
2024-01-092,0402,0401,9871,9875001,987
2024-01-052,0802,0812,0362,0379002,037
2024-01-041,9332,0001,9071,9509001,950

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