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
2022-05-131,0801,1371,0801,1251,5001,125
2022-05-121,0691,0711,0691,0713001,071
2022-05-111,0981,0981,0981,0981001,098
2022-05-101,1231,1281,1231,1281,0001,128
2022-05-091,1001,1281,1001,1231,1001,123
2022-05-061,0601,0601,0601,0601001,060
2022-05-021,0431,0901,0431,0904001,090
2022-04-281,0891,0891,0701,0702001,070
2022-04-27---1,089-1,089
2022-04-26---1,089-1,089
2022-04-251,0891,0891,0891,0891,1001,089
2022-04-221,0891,0891,0891,0894001,089
2022-04-211,1191,1191,0891,0893001,089
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
2022-04-141,1261,1261,0661,1202,7001,120
2022-04-131,1491,1491,1291,1293001,129
2022-04-12---1,124-1,124
2022-04-111,1241,1241,1241,1242001,124
2022-04-081,1501,1501,1211,1501,1001,150
2022-04-071,1501,1501,1501,1501001,150
2022-04-061,1601,1601,1601,1602001,160
2022-04-05---1,160-1,160
2022-04-041,1321,1601,1321,1606001,160
2022-04-011,1301,1601,1301,1602001,160
2022-03-311,1531,1601,1531,1605001,160
2022-03-301,1181,1831,1181,1831,2001,183
2022-03-291,2391,2391,2091,2285001,228
2022-03-281,2391,2391,1991,2281,3001,228
2022-03-251,1911,2391,1891,2391,6001,239
2022-03-24---1,189-1,189
2022-03-231,1891,1891,1891,1891001,189
2022-03-221,1791,1801,1791,1799001,179
2022-03-181,1521,1791,1521,1793001,179
2022-03-171,1691,1691,1641,1699001,169
2022-03-161,1701,1701,1691,1695001,169
2022-03-15---1,170-1,170
2022-03-141,1701,1701,1701,1701001,170
2022-03-11---1,140-1,140
2022-03-101,1601,1601,1211,1401,3001,140
2022-03-091,1641,1641,1601,1603001,160
2022-03-08---1,184-1,184
2022-03-071,1851,1851,1841,1842001,184
2022-03-041,1931,1931,1931,1931001,193
2022-03-03---1,198-1,198
2022-03-021,2001,2001,1981,1983001,198
2022-03-011,2001,2001,1971,1988001,198
2022-02-281,1971,1971,1971,1971001,197
2022-02-251,1911,1961,1911,1961,4001,196
2022-02-241,1911,1911,1911,1913001,191
2022-02-221,1931,1931,1911,1913001,191
2022-02-211,1931,1931,1931,1933001,193
2022-02-181,1501,1951,1501,1934001,193
2022-02-17---1,150-1,150
2022-02-161,1501,1501,1501,1501001,150
2022-02-15---1,150-1,150
2022-02-141,1501,1501,1501,1503001,150
2022-02-101,1501,1501,1501,1508001,150
2022-02-091,1501,1661,1201,1207001,120
2022-02-081,1501,1501,1501,1504001,150
2022-02-071,1701,1701,1701,1701001,170
2022-02-041,1781,2081,1781,1803001,180
2022-02-03---1,178-1,178
2022-02-021,1571,2081,1571,1784001,178
2022-02-011,1501,1501,1501,1501001,150
2022-01-311,1621,1621,1131,1507001,150
2022-01-281,1621,1621,1621,1621001,162
2022-01-271,1631,1631,1611,1621,3001,162
2022-01-26---1,161-1,161
2022-01-251,1631,1901,1611,1611,0001,161
2022-01-24---1,161-1,161
2022-01-21---1,161-1,161
2022-01-20---1,161-1,161
2022-01-191,1611,1611,1611,1615001,161
2022-01-181,1601,1891,1601,1895001,189
2022-01-171,1701,1701,1611,1612001,161
2022-01-141,1701,1701,1701,1701001,170
2022-01-131,1751,1751,1701,1703001,170
2022-01-121,1701,1701,1701,1702001,170
2022-01-111,1681,1681,1681,1684001,168
2022-01-071,2001,2001,1341,1551,9001,155
2022-01-061,2001,2001,2001,2004001,200
2022-01-051,2021,2031,2021,2021,3001,202
2022-01-041,2421,2421,1701,2021,6001,202

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