1992 神田通信機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,685 | 2,685 | 2,685 | 2,685 | 200 | 2,685 |
| 2025-11-12 | - | - | - | 2,719 | - | 2,719 |
| 2025-11-11 | - | - | - | 2,719 | - | 2,719 |
| 2025-11-10 | 2,720 | 2,720 | 2,670 | 2,719 | 800 | 2,719 |
| 2025-11-07 | - | - | - | 2,725 | - | 2,725 |
| 2025-11-06 | - | - | - | 2,725 | - | 2,725 |
| 2025-11-05 | - | - | - | 2,725 | - | 2,725 |
| 2025-11-04 | 2,656 | 2,728 | 2,607 | 2,725 | 2,200 | 2,725 |
| 2025-10-31 | - | - | - | 2,706 | - | 2,706 |
| 2025-10-30 | - | - | - | 2,706 | - | 2,706 |
| 2025-10-29 | - | - | - | 2,706 | - | 2,706 |
| 2025-10-28 | 2,706 | 2,706 | 2,706 | 2,706 | 100 | 2,706 |
| 2025-10-27 | 2,730 | 2,745 | 2,694 | 2,743 | 1,700 | 2,743 |
| 2025-10-24 | 2,699 | 2,730 | 2,699 | 2,730 | 400 | 2,730 |
| 2025-10-23 | - | - | - | 2,699 | - | 2,699 |
| 2025-10-22 | - | - | - | 2,699 | - | 2,699 |
| 2025-10-21 | - | - | - | 2,699 | - | 2,699 |
| 2025-10-20 | 2,663 | 2,699 | 2,650 | 2,699 | 700 | 2,699 |
| 2025-10-17 | - | - | - | 2,713 | - | 2,713 |
| 2025-10-16 | - | - | - | 2,713 | - | 2,713 |
| 2025-10-15 | - | - | - | 2,713 | - | 2,713 |
| 2025-10-14 | 2,713 | 2,713 | 2,713 | 2,713 | 100 | 2,713 |
| 2025-10-10 | 2,719 | 2,719 | 2,680 | 2,718 | 800 | 2,718 |
| 2025-10-09 | 2,722 | 2,722 | 2,693 | 2,719 | 500 | 2,719 |
| 2025-10-08 | 2,722 | 2,722 | 2,672 | 2,722 | 400 | 2,722 |
| 2025-10-07 | - | - | - | 2,739 | - | 2,739 |
| 2025-10-06 | 2,747 | 2,747 | 2,697 | 2,739 | 500 | 2,739 |
| 2025-10-03 | - | - | - | 2,701 | - | 2,701 |
| 2025-10-02 | 2,720 | 2,720 | 2,700 | 2,701 | 300 | 2,701 |
| 2025-10-01 | 2,705 | 2,734 | 2,700 | 2,734 | 700 | 2,734 |
| 2025-09-30 | - | - | - | 2,700 | - | 2,700 |
| 2025-09-29 | - | - | - | 2,700 | - | 2,700 |
| 2025-09-26 | - | - | - | 2,700 | - | 2,700 |
| 2025-09-25 | 2,688 | 2,710 | 2,688 | 2,700 | 700 | 2,700 |
| 2025-09-24 | 2,653 | 2,688 | 2,651 | 2,688 | 400 | 2,688 |
| 2025-09-22 | 2,655 | 2,698 | 2,655 | 2,698 | 400 | 2,698 |
| 2025-09-19 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 2025-09-18 | 2,652 | 2,698 | 2,651 | 2,698 | 400 | 2,698 |
| 2025-09-17 | 2,659 | 2,659 | 2,659 | 2,659 | 200 | 2,659 |
| 2025-09-16 | - | - | - | 2,709 | - | 2,709 |
| 2025-09-12 | - | - | - | 2,709 | - | 2,709 |
| 2025-09-11 | 2,709 | 2,709 | 2,709 | 2,709 | 700 | 2,709 |
| 2025-09-10 | 2,709 | 2,709 | 2,709 | 2,709 | 100 | 2,709 |
| 2025-09-09 | - | - | - | 2,672 | - | 2,672 |
| 2025-09-08 | 2,650 | 2,705 | 2,650 | 2,672 | 800 | 2,672 |
| 2025-09-05 | 2,648 | 2,648 | 2,648 | 2,648 | 100 | 2,648 |
| 2025-09-04 | 2,669 | 2,670 | 2,669 | 2,670 | 200 | 2,670 |
| 2025-09-03 | 2,700 | 2,719 | 2,700 | 2,719 | 500 | 2,719 |
| 2025-09-02 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2025-09-01 | 2,719 | 2,719 | 2,719 | 2,719 | 100 | 2,719 |
| 2025-08-29 | 2,719 | 2,719 | 2,719 | 2,719 | 200 | 2,719 |
| 2025-08-28 | 2,828 | 2,828 | 2,753 | 2,758 | 5,400 | 2,758 |
| 2025-08-27 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-26 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-25 | 2,878 | 2,878 | 2,878 | 2,878 | 500 | 2,878 |
| 2025-08-22 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-21 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-20 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-19 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-18 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-15 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-14 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-13 | 2,878 | 2,878 | 2,878 | 2,878 | 100 | 2,878 |
| 2025-08-12 | 2,878 | 2,878 | 2,878 | 2,878 | 200 | 2,878 |
| 2025-08-08 | 2,879 | 2,879 | 2,878 | 2,878 | 400 | 2,878 |
| 2025-08-07 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-06 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-05 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-04 | - | - | - | 2,878 | - | 2,878 |
| 2025-08-01 | 2,878 | 2,878 | 2,878 | 2,878 | 100 | 2,878 |
| 2025-07-31 | - | - | - | 2,870 | - | 2,870 |
| 2025-07-30 | 2,870 | 2,870 | 2,870 | 2,870 | 1,700 | 2,870 |
| 2025-07-29 | 2,844 | 2,870 | 2,844 | 2,870 | 2,000 | 2,870 |
| 2025-07-28 | 2,801 | 2,844 | 2,791 | 2,844 | 900 | 2,844 |
| 2025-07-25 | 2,805 | 2,805 | 2,791 | 2,791 | 500 | 2,791 |
| 2025-07-24 | - | - | - | 2,782 | - | 2,782 |
| 2025-07-23 | - | - | - | 2,782 | - | 2,782 |
| 2025-07-22 | 2,751 | 2,782 | 2,751 | 2,782 | 400 | 2,782 |
| 2025-07-18 | 2,801 | 2,801 | 2,801 | 2,801 | 300 | 2,801 |
| 2025-07-17 | 2,703 | 2,768 | 2,702 | 2,768 | 500 | 2,768 |
| 2025-07-16 | 2,732 | 2,734 | 2,732 | 2,734 | 200 | 2,734 |
| 2025-07-15 | - | - | - | 2,732 | - | 2,732 |
| 2025-07-14 | - | - | - | 2,732 | - | 2,732 |
| 2025-07-11 | - | - | - | 2,732 | - | 2,732 |
| 2025-07-10 | 2,732 | 2,732 | 2,732 | 2,732 | 100 | 2,732 |
| 2025-07-09 | - | - | - | 2,732 | - | 2,732 |
| 2025-07-08 | 2,733 | 2,733 | 2,732 | 2,732 | 200 | 2,732 |
| 2025-07-07 | - | - | - | 2,782 | - | 2,782 |
| 2025-07-04 | - | - | - | 2,782 | - | 2,782 |
| 2025-07-03 | - | - | - | 2,782 | - | 2,782 |
| 2025-07-02 | - | - | - | 2,782 | - | 2,782 |
| 2025-07-01 | 2,702 | 2,782 | 2,702 | 2,782 | 1,000 | 2,782 |
| 2025-06-30 | - | - | - | 2,702 | - | 2,702 |
| 2025-06-27 | 2,701 | 2,702 | 2,701 | 2,702 | 200 | 2,702 |
| 2025-06-26 | - | - | - | 2,700 | - | 2,700 |
| 2025-06-25 | - | - | - | 2,700 | - | 2,700 |
| 2025-06-24 | 2,702 | 2,702 | 2,700 | 2,700 | 200 | 2,700 |
| 2025-06-23 | - | - | - | 2,752 | - | 2,752 |
| 2025-06-20 | - | - | - | 2,752 | - | 2,752 |
| 2025-06-19 | - | - | - | 2,752 | - | 2,752 |
| 2025-06-18 | - | - | - | 2,752 | - | 2,752 |
| 2025-06-17 | 2,752 | 2,752 | 2,752 | 2,752 | 100 | 2,752 |
| 2025-06-16 | 2,750 | 2,781 | 2,750 | 2,779 | 1,000 | 2,779 |
| 2025-06-13 | 2,700 | 2,750 | 2,700 | 2,750 | 700 | 2,750 |
| 2025-06-12 | 2,698 | 2,699 | 2,698 | 2,698 | 500 | 2,698 |
| 2025-06-11 | 2,691 | 2,698 | 2,691 | 2,698 | 700 | 2,698 |
| 2025-06-10 | 2,691 | 2,691 | 2,691 | 2,691 | 200 | 2,691 |
| 2025-06-09 | 2,630 | 2,691 | 2,630 | 2,691 | 400 | 2,691 |
| 2025-06-06 | 2,623 | 2,623 | 2,623 | 2,623 | 100 | 2,623 |
| 2025-06-05 | 2,641 | 2,641 | 2,640 | 2,640 | 200 | 2,640 |
| 2025-06-04 | - | - | - | 2,636 | - | 2,636 |
| 2025-06-03 | - | - | - | 2,636 | - | 2,636 |
| 2025-06-02 | - | - | - | 2,636 | - | 2,636 |
| 2025-05-30 | 2,636 | 2,636 | 2,636 | 2,636 | 100 | 2,636 |
| 2025-05-29 | 2,653 | 2,653 | 2,603 | 2,636 | 1,000 | 2,636 |
| 2025-05-28 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2025-05-27 | 2,650 | 2,700 | 2,614 | 2,700 | 800 | 2,700 |
| 2025-05-26 | 2,650 | 2,700 | 2,650 | 2,700 | 400 | 2,700 |
| 2025-05-23 | 2,613 | 2,650 | 2,613 | 2,650 | 500 | 2,650 |
| 2025-05-22 | 2,613 | 2,613 | 2,613 | 2,613 | 100 | 2,613 |
| 2025-05-21 | - | - | - | 2,575 | - | 2,575 |
| 2025-05-20 | 2,575 | 2,575 | 2,575 | 2,575 | 100 | 2,575 |
| 2025-05-19 | 2,523 | 2,554 | 2,521 | 2,554 | 400 | 2,554 |
| 2025-05-16 | 2,551 | 2,560 | 2,551 | 2,560 | 200 | 2,560 |
| 2025-05-15 | 2,540 | 2,649 | 2,540 | 2,551 | 700 | 2,551 |
| 2025-05-14 | 2,563 | 2,572 | 2,522 | 2,523 | 500 | 2,523 |
| 2025-05-13 | 2,613 | 2,613 | 2,613 | 2,613 | 200 | 2,613 |
| 2025-05-12 | - | - | - | 2,613 | - | 2,613 |
| 2025-05-09 | - | - | - | 2,613 | - | 2,613 |
| 2025-05-08 | 2,680 | 2,680 | 2,613 | 2,613 | 200 | 2,613 |
| 2025-05-07 | - | - | - | 2,630 | - | 2,630 |
| 2025-05-02 | - | - | - | 2,630 | - | 2,630 |
| 2025-05-01 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 2,630 |
| 2025-04-30 | - | - | - | 2,639 | - | 2,639 |
| 2025-04-28 | 2,639 | 2,639 | 2,639 | 2,639 | 500 | 2,639 |
| 2025-04-25 | 2,630 | 2,640 | 2,630 | 2,640 | 300 | 2,640 |
| 2025-04-24 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 2,630 |
| 2025-04-23 | - | - | - | 2,638 | - | 2,638 |
| 2025-04-22 | - | - | - | 2,638 | - | 2,638 |
| 2025-04-21 | 2,689 | 2,689 | 2,588 | 2,638 | 700 | 2,638 |
| 2025-04-18 | 2,516 | 2,695 | 2,516 | 2,646 | 2,700 | 2,646 |
| 2025-04-17 | 2,496 | 2,516 | 2,466 | 2,466 | 500 | 2,466 |
| 2025-04-16 | - | - | - | 2,546 | - | 2,546 |
| 2025-04-15 | 2,550 | 2,595 | 2,546 | 2,546 | 400 | 2,546 |
| 2025-04-14 | 2,510 | 2,570 | 2,470 | 2,570 | 400 | 2,570 |
| 2025-04-11 | 2,544 | 2,594 | 2,490 | 2,490 | 800 | 2,490 |
| 2025-04-10 | 2,570 | 2,671 | 2,471 | 2,553 | 700 | 2,553 |
| 2025-04-09 | 2,485 | 2,660 | 2,410 | 2,470 | 3,500 | 2,470 |
| 2025-04-08 | 2,475 | 2,533 | 2,475 | 2,533 | 300 | 2,533 |
| 2025-04-07 | 2,440 | 2,490 | 2,374 | 2,473 | 1,000 | 2,473 |
| 2025-04-04 | 2,550 | 2,550 | 2,540 | 2,540 | 200 | 2,540 |
| 2025-04-03 | 2,698 | 2,698 | 2,650 | 2,650 | 300 | 2,650 |
| 2025-04-02 | 2,669 | 2,712 | 2,662 | 2,712 | 400 | 2,712 |
| 2025-04-01 | 2,724 | 2,724 | 2,719 | 2,719 | 200 | 2,719 |
| 2025-03-31 | 2,670 | 2,748 | 2,670 | 2,725 | 1,000 | 2,725 |
| 2025-03-28 | 2,674 | 2,674 | 2,674 | 2,674 | 200 | 2,674 |
| 2025-03-27 | 2,799 | 2,799 | 2,750 | 2,750 | 500 | 2,750 |
| 2025-03-26 | 2,800 | 2,843 | 2,800 | 2,800 | 500 | 2,800 |
| 2025-03-25 | 2,800 | 2,801 | 2,800 | 2,800 | 700 | 2,800 |
| 2025-03-24 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 2,800 |
| 2025-03-21 | 2,789 | 2,800 | 2,789 | 2,800 | 600 | 2,800 |
| 2025-03-19 | 2,789 | 2,789 | 2,789 | 2,789 | 400 | 2,789 |
| 2025-03-18 | 2,789 | 2,789 | 2,789 | 2,789 | 100 | 2,789 |
| 2025-03-17 | 2,800 | 2,800 | 2,786 | 2,786 | 400 | 2,786 |
| 2025-03-14 | 2,842 | 2,842 | 2,814 | 2,814 | 200 | 2,814 |
| 2025-03-13 | 2,803 | 2,824 | 2,803 | 2,824 | 200 | 2,824 |
| 2025-03-12 | - | - | - | 2,850 | - | 2,850 |
| 2025-03-11 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2025-03-10 | 2,854 | 2,854 | 2,854 | 2,854 | 300 | 2,854 |
| 2025-03-07 | 2,854 | 2,854 | 2,854 | 2,854 | 100 | 2,854 |
| 2025-03-06 | - | - | - | 2,855 | - | 2,855 |
| 2025-03-05 | - | - | - | 2,855 | - | 2,855 |
| 2025-03-04 | - | - | - | 2,855 | - | 2,855 |
| 2025-03-03 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 2,855 |
| 2025-02-28 | 2,856 | 2,856 | 2,855 | 2,855 | 300 | 2,855 |
| 2025-02-27 | - | - | - | 2,855 | - | 2,855 |
| 2025-02-26 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 2,855 |
| 2025-02-25 | 2,782 | 2,800 | 2,782 | 2,800 | 400 | 2,800 |
| 2025-02-21 | - | - | - | 2,782 | - | 2,782 |
| 2025-02-20 | 2,731 | 2,782 | 2,731 | 2,782 | 400 | 2,782 |
| 2025-02-19 | - | - | - | 2,770 | - | 2,770 |
| 2025-02-18 | 2,731 | 2,770 | 2,731 | 2,770 | 300 | 2,770 |
| 2025-02-17 | 2,775 | 2,775 | 2,773 | 2,773 | 200 | 2,773 |
| 2025-02-14 | - | - | - | 2,775 | - | 2,775 |
| 2025-02-13 | 2,775 | 2,775 | 2,775 | 2,775 | 100 | 2,775 |
| 2025-02-12 | 2,773 | 2,804 | 2,750 | 2,804 | 1,300 | 2,804 |
| 2025-02-10 | 2,849 | 2,930 | 2,759 | 2,845 | 1,600 | 2,845 |
| 2025-02-07 | - | - | - | 2,749 | - | 2,749 |
| 2025-02-06 | - | - | - | 2,749 | - | 2,749 |
| 2025-02-05 | 2,749 | 2,749 | 2,749 | 2,749 | 100 | 2,749 |
| 2025-02-04 | 2,749 | 2,749 | 2,749 | 2,749 | 200 | 2,749 |
| 2025-02-03 | 2,799 | 2,799 | 2,799 | 2,799 | 200 | 2,799 |
| 2025-01-31 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
| 2025-01-30 | 2,721 | 2,721 | 2,721 | 2,721 | 200 | 2,721 |
| 2025-01-29 | - | - | - | 2,754 | - | 2,754 |
| 2025-01-28 | - | - | - | 2,754 | - | 2,754 |
| 2025-01-27 | - | - | - | 2,754 | - | 2,754 |
| 2025-01-24 | 2,793 | 2,800 | 2,753 | 2,754 | 1,100 | 2,754 |
| 2025-01-23 | - | - | - | 2,793 | - | 2,793 |
| 2025-01-22 | - | - | - | 2,793 | - | 2,793 |
| 2025-01-21 | - | - | - | 2,793 | - | 2,793 |
| 2025-01-20 | 2,793 | 2,793 | 2,793 | 2,793 | 100 | 2,793 |
| 2025-01-17 | 2,773 | 2,773 | 2,773 | 2,773 | 100 | 2,773 |
| 2025-01-16 | 2,729 | 2,760 | 2,729 | 2,760 | 400 | 2,760 |
| 2025-01-15 | 2,750 | 2,779 | 2,750 | 2,779 | 400 | 2,779 |
| 2025-01-14 | 2,749 | 2,750 | 2,749 | 2,750 | 900 | 2,750 |
| 2025-01-10 | 2,749 | 2,749 | 2,749 | 2,749 | 100 | 2,749 |
| 2025-01-09 | 2,720 | 2,720 | 2,720 | 2,720 | 400 | 2,720 |
| 2025-01-08 | - | - | - | 2,761 | - | 2,761 |
| 2025-01-07 | 2,742 | 2,761 | 2,742 | 2,761 | 700 | 2,761 |
| 2025-01-06 | 2,798 | 2,798 | 2,721 | 2,721 | 1,400 | 2,721 |
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