1992 神田通信機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-11-28 | 1,394 | 1,427 | 1,390 | 1,425 | 4,600 | 1,425 |
| 2022-11-25 | 1,408 | 1,408 | 1,394 | 1,394 | 200 | 1,394 |
| 2022-11-24 | 1,374 | 1,425 | 1,374 | 1,374 | 3,100 | 1,374 |
| 2022-11-22 | 1,433 | 1,451 | 1,363 | 1,363 | 1,300 | 1,363 |
| 2022-11-21 | 1,400 | 1,456 | 1,390 | 1,430 | 8,000 | 1,430 |
| 2022-11-18 | 1,326 | 1,409 | 1,326 | 1,382 | 6,100 | 1,382 |
| 2022-11-17 | 1,339 | 1,339 | 1,300 | 1,326 | 3,700 | 1,326 |
| 2022-11-16 | 1,322 | 1,360 | 1,321 | 1,347 | 3,200 | 1,347 |
| 2022-11-15 | 1,343 | 1,343 | 1,300 | 1,321 | 2,500 | 1,321 |
| 2022-11-14 | 1,360 | 1,372 | 1,331 | 1,345 | 2,200 | 1,345 |
| 2022-11-11 | 1,432 | 1,432 | 1,337 | 1,364 | 6,000 | 1,364 |
| 2022-11-10 | 1,381 | 1,450 | 1,359 | 1,409 | 14,900 | 1,409 |
| 2022-11-09 | 1,676 | 1,916 | 1,376 | 1,470 | 220,200 | 1,470 |
| 2022-11-08 | 1,246 | 1,516 | 1,245 | 1,516 | 57,400 | 1,516 |
| 2022-11-07 | 1,247 | 1,247 | 1,211 | 1,216 | 500 | 1,216 |
| 2022-11-04 | - | - | - | 1,234 | - | 1,234 |
| 2022-11-02 | - | - | - | 1,234 | - | 1,234 |
| 2022-11-01 | 1,234 | 1,234 | 1,234 | 1,234 | 100 | 1,234 |
| 2022-10-31 | 1,250 | 1,254 | 1,250 | 1,254 | 200 | 1,254 |
| 2022-10-28 | - | - | - | 1,234 | - | 1,234 |
| 2022-10-27 | - | - | - | 1,234 | - | 1,234 |
| 2022-10-26 | - | - | - | 1,234 | - | 1,234 |
| 2022-10-25 | 1,230 | 1,234 | 1,230 | 1,234 | 300 | 1,234 |
| 2022-10-24 | 1,201 | 1,214 | 1,200 | 1,210 | 400 | 1,210 |
| 2022-10-21 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2022-10-20 | - | - | - | 1,201 | - | 1,201 |
| 2022-10-19 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2022-10-18 | - | - | - | 1,202 | - | 1,202 |
| 2022-10-17 | 1,202 | 1,202 | 1,202 | 1,202 | 100 | 1,202 |
| 2022-10-14 | 1,220 | 1,225 | 1,219 | 1,225 | 400 | 1,225 |
| 2022-10-13 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 1,206 |
| 2022-10-12 | 1,208 | 1,208 | 1,208 | 1,208 | 200 | 1,208 |
| 2022-10-11 | - | - | - | 1,238 | - | 1,238 |
| 2022-10-07 | 1,238 | 1,238 | 1,238 | 1,238 | 800 | 1,238 |
| 2022-10-06 | 1,231 | 1,241 | 1,219 | 1,238 | 2,100 | 1,238 |
| 2022-10-05 | - | - | - | 1,261 | - | 1,261 |
| 2022-10-04 | 1,267 | 1,267 | 1,243 | 1,261 | 500 | 1,261 |
| 2022-10-03 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | 1,237 |
| 2022-09-30 | 1,248 | 1,297 | 1,209 | 1,297 | 1,100 | 1,297 |
| 2022-09-29 | 1,249 | 1,249 | 1,249 | 1,249 | 100 | 1,249 |
| 2022-09-28 | 1,283 | 1,298 | 1,257 | 1,257 | 600 | 1,257 |
| 2022-09-27 | 1,253 | 1,253 | 1,253 | 1,253 | 100 | 1,253 |
| 2022-09-26 | 1,275 | 1,275 | 1,257 | 1,270 | 1,400 | 1,270 |
| 2022-09-22 | 1,258 | 1,275 | 1,258 | 1,275 | 300 | 1,275 |
| 2022-09-21 | 1,257 | 1,258 | 1,257 | 1,258 | 200 | 1,258 |
| 2022-09-20 | 1,292 | 1,292 | 1,268 | 1,268 | 700 | 1,268 |
| 2022-09-16 | 1,298 | 1,298 | 1,282 | 1,297 | 600 | 1,297 |
| 2022-09-15 | 1,260 | 1,290 | 1,260 | 1,290 | 400 | 1,290 |
| 2022-09-14 | 1,284 | 1,290 | 1,263 | 1,290 | 400 | 1,290 |
| 2022-09-13 | 1,311 | 1,314 | 1,311 | 1,314 | 1,100 | 1,314 |
| 2022-09-12 | 1,311 | 1,311 | 1,295 | 1,311 | 600 | 1,311 |
| 2022-09-09 | 1,326 | 1,326 | 1,294 | 1,295 | 1,100 | 1,295 |
| 2022-09-08 | 1,300 | 1,300 | 1,278 | 1,281 | 500 | 1,281 |
| 2022-09-07 | 1,319 | 1,319 | 1,265 | 1,270 | 1,600 | 1,270 |
| 2022-09-06 | 1,302 | 1,319 | 1,293 | 1,319 | 1,200 | 1,319 |
| 2022-09-05 | 1,302 | 1,302 | 1,265 | 1,302 | 2,000 | 1,302 |
| 2022-09-02 | 1,271 | 1,309 | 1,254 | 1,309 | 2,300 | 1,309 |
| 2022-09-01 | 1,271 | 1,271 | 1,236 | 1,241 | 7,200 | 1,241 |
| 2022-08-31 | 1,403 | 1,697 | 1,309 | 1,321 | 58,900 | 1,321 |
| 2022-08-30 | 1,363 | 1,397 | 1,363 | 1,397 | 5,300 | 1,397 |
| 2022-08-29 | 1,350 | 1,363 | 1,325 | 1,363 | 1,300 | 1,363 |
| 2022-08-26 | 1,313 | 1,330 | 1,313 | 1,320 | 600 | 1,320 |
| 2022-08-25 | 1,298 | 1,310 | 1,298 | 1,310 | 700 | 1,310 |
| 2022-08-24 | - | - | - | 1,288 | - | 1,288 |
| 2022-08-23 | 1,275 | 1,288 | 1,275 | 1,288 | 1,000 | 1,288 |
| 2022-08-22 | - | - | - | 1,335 | - | 1,335 |
| 2022-08-19 | 1,269 | 1,335 | 1,264 | 1,335 | 400 | 1,335 |
| 2022-08-18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2022-08-17 | 1,311 | 1,311 | 1,311 | 1,311 | 300 | 1,311 |
| 2022-08-16 | - | - | - | 1,300 | - | 1,300 |
| 2022-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2022-08-12 | 1,265 | 1,270 | 1,265 | 1,270 | 300 | 1,270 |
| 2022-08-10 | 1,300 | 1,300 | 1,265 | 1,265 | 700 | 1,265 |
| 2022-08-09 | 1,191 | 1,265 | 1,181 | 1,265 | 2,600 | 1,265 |
| 2022-08-08 | 1,222 | 1,400 | 1,222 | 1,336 | 3,100 | 1,336 |
| 2022-08-05 | 1,181 | 1,200 | 1,181 | 1,200 | 1,400 | 1,200 |
| 2022-08-04 | 1,215 | 1,215 | 1,190 | 1,191 | 1,300 | 1,191 |
| 2022-08-03 | 1,270 | 1,270 | 1,221 | 1,221 | 1,700 | 1,221 |
| 2022-08-02 | 1,340 | 1,340 | 1,300 | 1,309 | 1,400 | 1,309 |
| 2022-08-01 | 1,511 | 1,538 | 1,342 | 1,360 | 6,400 | 1,360 |
| 2022-07-29 | 1,356 | 1,482 | 1,350 | 1,481 | 6,900 | 1,481 |
| 2022-07-28 | 1,300 | 1,350 | 1,300 | 1,350 | 2,900 | 1,350 |
| 2022-07-27 | 1,274 | 1,328 | 1,274 | 1,277 | 4,100 | 1,277 |
| 2022-07-26 | 1,245 | 1,277 | 1,245 | 1,274 | 1,700 | 1,274 |
| 2022-07-25 | 1,198 | 1,245 | 1,198 | 1,245 | 800 | 1,245 |
| 2022-07-22 | - | - | - | 1,198 | - | 1,198 |
| 2022-07-21 | 1,189 | 1,198 | 1,189 | 1,198 | 700 | 1,198 |
| 2022-07-20 | - | - | - | 1,187 | - | 1,187 |
| 2022-07-19 | 1,187 | 1,187 | 1,187 | 1,187 | 100 | 1,187 |
| 2022-07-15 | - | - | - | 1,177 | - | 1,177 |
| 2022-07-14 | - | - | - | 1,177 | - | 1,177 |
| 2022-07-13 | - | - | - | 1,177 | - | 1,177 |
| 2022-07-12 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 1,177 |
| 2022-07-11 | 1,175 | 1,175 | 1,175 | 1,175 | 600 | 1,175 |
| 2022-07-08 | 1,150 | 1,178 | 1,150 | 1,175 | 300 | 1,175 |
| 2022-07-07 | 1,155 | 1,155 | 1,140 | 1,140 | 200 | 1,140 |
| 2022-07-06 | - | - | - | 1,185 | - | 1,185 |
| 2022-07-05 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 1,185 |
| 2022-07-04 | - | - | - | 1,155 | - | 1,155 |
| 2022-07-01 | 1,155 | 1,155 | 1,155 | 1,155 | 300 | 1,155 |
| 2022-06-30 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2022-06-29 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2022-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2022-06-27 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2022-06-24 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 1,139 |
| 2022-06-23 | - | - | - | 1,139 | - | 1,139 |
| 2022-06-22 | - | - | - | 1,139 | - | 1,139 |
| 2022-06-21 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 1,139 |
| 2022-06-20 | 1,189 | 1,189 | 1,169 | 1,169 | 600 | 1,169 |
| 2022-06-17 | 1,139 | 1,169 | 1,139 | 1,169 | 200 | 1,169 |
| 2022-06-16 | 1,138 | 1,138 | 1,138 | 1,138 | 100 | 1,138 |
| 2022-06-15 | - | - | - | 1,161 | - | 1,161 |
| 2022-06-14 | 1,161 | 1,162 | 1,161 | 1,161 | 3,300 | 1,161 |
| 2022-06-13 | 1,161 | 1,182 | 1,161 | 1,161 | 500 | 1,161 |
| 2022-06-10 | 1,161 | 1,161 | 1,161 | 1,161 | 200 | 1,161 |
| 2022-06-09 | 1,140 | 1,143 | 1,140 | 1,143 | 1,100 | 1,143 |
| 2022-06-08 | 1,140 | 1,140 | 1,110 | 1,130 | 800 | 1,130 |
| 2022-06-07 | 1,142 | 1,143 | 1,142 | 1,143 | 200 | 1,143 |
| 2022-06-06 | - | - | - | 1,137 | - | 1,137 |
| 2022-06-03 | 1,143 | 1,143 | 1,113 | 1,137 | 500 | 1,137 |
| 2022-06-02 | 1,143 | 1,143 | 1,143 | 1,143 | 200 | 1,143 |
| 2022-06-01 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 1,143 |
| 2022-05-31 | 1,123 | 1,144 | 1,120 | 1,144 | 300 | 1,144 |
| 2022-05-30 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 1,143 |
| 2022-05-27 | 1,153 | 1,159 | 1,143 | 1,143 | 700 | 1,143 |
| 2022-05-26 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 1,143 |
| 2022-05-25 | - | - | - | 1,129 | - | 1,129 |
| 2022-05-24 | 1,130 | 1,130 | 1,094 | 1,129 | 700 | 1,129 |
| 2022-05-23 | 1,100 | 1,140 | 1,100 | 1,140 | 1,500 | 1,140 |
| 2022-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2022-05-19 | 1,082 | 1,100 | 1,082 | 1,100 | 200 | 1,100 |
| 2022-05-18 | 1,110 | 1,110 | 1,109 | 1,110 | 400 | 1,110 |
| 2022-05-17 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2022-05-16 | 1,120 | 1,120 | 1,119 | 1,119 | 200 | 1,119 |
| 2022-05-13 | 1,080 | 1,137 | 1,080 | 1,125 | 1,500 | 1,125 |
| 2022-05-12 | 1,069 | 1,071 | 1,069 | 1,071 | 300 | 1,071 |
| 2022-05-11 | 1,098 | 1,098 | 1,098 | 1,098 | 100 | 1,098 |
| 2022-05-10 | 1,123 | 1,128 | 1,123 | 1,128 | 1,000 | 1,128 |
| 2022-05-09 | 1,100 | 1,128 | 1,100 | 1,123 | 1,100 | 1,123 |
| 2022-05-06 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2022-05-02 | 1,043 | 1,090 | 1,043 | 1,090 | 400 | 1,090 |
| 2022-04-28 | 1,089 | 1,089 | 1,070 | 1,070 | 200 | 1,070 |
| 2022-04-27 | - | - | - | 1,089 | - | 1,089 |
| 2022-04-26 | - | - | - | 1,089 | - | 1,089 |
| 2022-04-25 | 1,089 | 1,089 | 1,089 | 1,089 | 1,100 | 1,089 |
| 2022-04-22 | 1,089 | 1,089 | 1,089 | 1,089 | 400 | 1,089 |
| 2022-04-21 | 1,119 | 1,119 | 1,089 | 1,089 | 300 | 1,089 |
| 2022-04-20 | - | - | - | 1,120 | - | 1,120 |
| 2022-04-19 | - | - | - | 1,120 | - | 1,120 |
| 2022-04-18 | - | - | - | 1,120 | - | 1,120 |
| 2022-04-15 | - | - | - | 1,120 | - | 1,120 |
| 2022-04-14 | 1,126 | 1,126 | 1,066 | 1,120 | 2,700 | 1,120 |
| 2022-04-13 | 1,149 | 1,149 | 1,129 | 1,129 | 300 | 1,129 |
| 2022-04-12 | - | - | - | 1,124 | - | 1,124 |
| 2022-04-11 | 1,124 | 1,124 | 1,124 | 1,124 | 200 | 1,124 |
| 2022-04-08 | 1,150 | 1,150 | 1,121 | 1,150 | 1,100 | 1,150 |
| 2022-04-07 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2022-04-06 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2022-04-05 | - | - | - | 1,160 | - | 1,160 |
| 2022-04-04 | 1,132 | 1,160 | 1,132 | 1,160 | 600 | 1,160 |
| 2022-04-01 | 1,130 | 1,160 | 1,130 | 1,160 | 200 | 1,160 |
| 2022-03-31 | 1,153 | 1,160 | 1,153 | 1,160 | 500 | 1,160 |
| 2022-03-30 | 1,118 | 1,183 | 1,118 | 1,183 | 1,200 | 1,183 |
| 2022-03-29 | 1,239 | 1,239 | 1,209 | 1,228 | 500 | 1,228 |
| 2022-03-28 | 1,239 | 1,239 | 1,199 | 1,228 | 1,300 | 1,228 |
| 2022-03-25 | 1,191 | 1,239 | 1,189 | 1,239 | 1,600 | 1,239 |
| 2022-03-24 | - | - | - | 1,189 | - | 1,189 |
| 2022-03-23 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 1,189 |
| 2022-03-22 | 1,179 | 1,180 | 1,179 | 1,179 | 900 | 1,179 |
| 2022-03-18 | 1,152 | 1,179 | 1,152 | 1,179 | 300 | 1,179 |
| 2022-03-17 | 1,169 | 1,169 | 1,164 | 1,169 | 900 | 1,169 |
| 2022-03-16 | 1,170 | 1,170 | 1,169 | 1,169 | 500 | 1,169 |
| 2022-03-15 | - | - | - | 1,170 | - | 1,170 |
| 2022-03-14 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2022-03-11 | - | - | - | 1,140 | - | 1,140 |
| 2022-03-10 | 1,160 | 1,160 | 1,121 | 1,140 | 1,300 | 1,140 |
| 2022-03-09 | 1,164 | 1,164 | 1,160 | 1,160 | 300 | 1,160 |
| 2022-03-08 | - | - | - | 1,184 | - | 1,184 |
| 2022-03-07 | 1,185 | 1,185 | 1,184 | 1,184 | 200 | 1,184 |
| 2022-03-04 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | 1,193 |
| 2022-03-03 | - | - | - | 1,198 | - | 1,198 |
| 2022-03-02 | 1,200 | 1,200 | 1,198 | 1,198 | 300 | 1,198 |
| 2022-03-01 | 1,200 | 1,200 | 1,197 | 1,198 | 800 | 1,198 |
| 2022-02-28 | 1,197 | 1,197 | 1,197 | 1,197 | 100 | 1,197 |
| 2022-02-25 | 1,191 | 1,196 | 1,191 | 1,196 | 1,400 | 1,196 |
| 2022-02-24 | 1,191 | 1,191 | 1,191 | 1,191 | 300 | 1,191 |
| 2022-02-22 | 1,193 | 1,193 | 1,191 | 1,191 | 300 | 1,191 |
| 2022-02-21 | 1,193 | 1,193 | 1,193 | 1,193 | 300 | 1,193 |
| 2022-02-18 | 1,150 | 1,195 | 1,150 | 1,193 | 400 | 1,193 |
| 2022-02-17 | - | - | - | 1,150 | - | 1,150 |
| 2022-02-16 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2022-02-15 | - | - | - | 1,150 | - | 1,150 |
| 2022-02-14 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2022-02-10 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2022-02-09 | 1,150 | 1,166 | 1,120 | 1,120 | 700 | 1,120 |
| 2022-02-08 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2022-02-07 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2022-02-04 | 1,178 | 1,208 | 1,178 | 1,180 | 300 | 1,180 |
| 2022-02-03 | - | - | - | 1,178 | - | 1,178 |
| 2022-02-02 | 1,157 | 1,208 | 1,157 | 1,178 | 400 | 1,178 |
| 2022-02-01 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2022-01-31 | 1,162 | 1,162 | 1,113 | 1,150 | 700 | 1,150 |
| 2022-01-28 | 1,162 | 1,162 | 1,162 | 1,162 | 100 | 1,162 |
| 2022-01-27 | 1,163 | 1,163 | 1,161 | 1,162 | 1,300 | 1,162 |
| 2022-01-26 | - | - | - | 1,161 | - | 1,161 |
| 2022-01-25 | 1,163 | 1,190 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2022-01-24 | - | - | - | 1,161 | - | 1,161 |
| 2022-01-21 | - | - | - | 1,161 | - | 1,161 |
| 2022-01-20 | - | - | - | 1,161 | - | 1,161 |
| 2022-01-19 | 1,161 | 1,161 | 1,161 | 1,161 | 500 | 1,161 |
| 2022-01-18 | 1,160 | 1,189 | 1,160 | 1,189 | 500 | 1,189 |
| 2022-01-17 | 1,170 | 1,170 | 1,161 | 1,161 | 200 | 1,161 |
| 2022-01-14 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2022-01-13 | 1,175 | 1,175 | 1,170 | 1,170 | 300 | 1,170 |
| 2022-01-12 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2022-01-11 | 1,168 | 1,168 | 1,168 | 1,168 | 400 | 1,168 |
| 2022-01-07 | 1,200 | 1,200 | 1,134 | 1,155 | 1,900 | 1,155 |
| 2022-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2022-01-05 | 1,202 | 1,203 | 1,202 | 1,202 | 1,300 | 1,202 |
| 2022-01-04 | 1,242 | 1,242 | 1,170 | 1,202 | 1,600 | 1,202 |
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