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
2024-06-212,3732,3732,3732,3731002,373
2024-06-202,3732,3732,3732,3733002,373
2024-06-192,3882,3882,3382,3739002,373
2024-06-182,3692,3882,3692,3888002,388
2024-06-172,4192,4192,4192,4192002,419
2024-06-142,4192,4192,4192,4192002,419
2024-06-132,4192,4202,4192,4198002,419
2024-06-122,4102,4102,4052,4052,3002,405
2024-06-112,3412,4052,3412,4057002,405
2024-06-102,3312,3352,3312,3356002,335
2024-06-07---2,281-2,281
2024-06-062,3502,3502,2632,2817002,281
2024-06-052,2552,3502,2552,3502002,350
2024-06-042,2532,2552,2532,2546002,254
2024-06-032,2502,2602,2502,2608002,260
2024-05-312,2372,2372,2372,2372002,237
2024-05-302,2222,2222,2222,2223002,222
2024-05-292,2152,2152,2152,2152002,215
2024-05-282,2192,2192,2002,2015002,201
2024-05-272,1802,1802,1802,1803002,180
2024-05-242,2102,2102,1722,1721,0002,172
2024-05-23---2,210-2,210
2024-05-22---2,210-2,210
2024-05-21---2,210-2,210
2024-05-20---2,210-2,210
2024-05-172,2102,2102,2102,2101002,210
2024-05-162,2202,2202,2202,2202002,220
2024-05-152,2202,2202,2202,2201002,220
2024-05-142,2202,2202,2202,2202002,220
2024-05-132,1812,2202,1812,2202002,220
2024-05-102,1802,1802,1802,1801002,180
2024-05-092,1802,1802,1802,1801002,180
2024-05-08---2,220-2,220
2024-05-07---2,220-2,220
2024-05-022,2302,2432,1842,2201,1002,220
2024-05-01---2,230-2,230
2024-04-302,2422,2422,2302,2303002,230
2024-04-262,2212,2332,2212,2308002,230
2024-04-252,2802,2802,1992,2211,3002,221
2024-04-242,1502,1972,1502,1972002,197
2024-04-232,1002,1032,1002,1032002,103
2024-04-222,1002,1252,0752,1249002,124
2024-04-192,1032,1032,1002,1007002,100
2024-04-182,1492,1492,1492,1492002,149
2024-04-17---2,199-2,199
2024-04-16---2,199-2,199
2024-04-152,2512,2512,1672,1991,3002,199
2024-04-12---2,251-2,251
2024-04-112,2512,2512,2512,2512002,251
2024-04-102,4002,4002,2512,2512,0002,251
2024-04-09---2,200-2,200
2024-04-08---2,200-2,200
2024-04-052,2082,2082,2002,2002002,200
2024-04-042,2582,2582,2222,2227002,222
2024-04-032,2592,2592,2592,2592002,259
2024-04-02---2,258-2,258
2024-04-012,3502,3502,2522,2585002,258
2024-03-292,2692,2692,2502,2506002,250
2024-03-282,3942,3942,2452,2842,5002,284
2024-03-272,3602,4802,3602,4551,1002,455
2024-03-262,3352,3632,3352,3591,1002,359
2024-03-252,3502,3742,3172,3341,1002,334
2024-03-222,3002,3002,3002,3001002,300
2024-03-212,2672,3182,2642,2981,3002,298
2024-03-192,3262,3562,3132,3131,2002,313
2024-03-182,3492,3782,3482,3491,3002,349
2024-03-152,3492,3492,3492,3491002,349
2024-03-142,3042,3042,2242,2689002,268
2024-03-132,3052,3052,3052,3051002,305
2024-03-122,2912,3412,2912,3051,8002,305
2024-03-112,2072,2732,1802,2413,5002,241
2024-03-082,4842,4842,3882,3881,3002,388
2024-03-072,5442,5442,4502,4849002,484
2024-03-062,5972,5972,4012,5441,9002,544
2024-03-052,4002,6602,3702,3706,6002,370
2024-03-042,1912,3002,1912,3001,1002,300
2024-03-012,2412,2412,2412,2411002,241
2024-02-292,2162,2332,1792,2001,1002,200
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