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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 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
