1992 神田通信機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	1,115	1,115	1,081	1,101	5,500	1,101
2021-04-19	1,115	1,116	1,105	1,116	3,200	1,116
2021-04-16	1,113	1,116	1,105	1,105	1,600	1,105
2021-04-15	1,106	1,113	1,090	1,102	1,700	1,102
2021-04-14	1,111	1,113	1,111	1,112	2,400	1,112
2021-04-13	1,110	1,110	1,100	1,100	1,000	1,100
2021-04-12	1,120	1,120	1,090	1,090	3,500	1,090
2021-04-09	1,139	1,139	1,112	1,114	2,300	1,114
2021-04-08	1,159	1,159	1,120	1,128	1,100	1,128
2021-04-07	1,160	1,164	1,141	1,163	800	1,163
2021-04-06	1,173	1,192	1,146	1,160	6,800	1,160
2021-04-05	1,151	1,190	1,151	1,173	2,100	1,173
2021-04-02	1,178	1,178	1,144	1,147	1,000	1,147
2021-04-01	1,191	1,205	1,174	1,175	3,300	1,175
2021-03-31	1,143	1,210	1,143	1,177	5,500	1,177
2021-03-30	1,104	1,151	1,104	1,151	4,700	1,151
2021-03-29	1,189	1,210	1,187	1,208	4,000	1,208
2021-03-26	1,177	1,189	1,175	1,189	1,500	1,189
2021-03-25	1,175	1,175	1,153	1,170	800	1,170
2021-03-24	1,195	1,195	1,146	1,146	1,400	1,146
2021-03-23	1,205	1,205	1,181	1,199	1,200	1,199
2021-03-22	1,153	1,210	1,153	1,205	7,200	1,205
2021-03-19	1,138	1,150	1,126	1,149	4,700	1,149
2021-03-18	1,124	1,146	1,124	1,137	1,700	1,137
2021-03-17	1,131	1,140	1,122	1,122	2,100	1,122
2021-03-16	1,158	1,162	1,133	1,135	1,200	1,135
2021-03-15	1,161	1,161	1,145	1,158	1,000	1,158
2021-03-12	1,168	1,168	1,130	1,133	2,600	1,133
2021-03-11	1,128	1,169	1,128	1,150	2,900	1,150
2021-03-10	1,110	1,147	1,110	1,128	1,200	1,128
2021-03-09	1,108	1,109	1,092	1,092	1,300	1,092
2021-03-08	1,098	1,108	1,084	1,100	1,600	1,100
2021-03-05	1,075	1,082	1,060	1,082	2,000	1,082
2021-03-04	1,078	1,078	1,056	1,056	800	1,056
2021-03-03	1,049	1,079	1,049	1,050	1,800	1,050
2021-03-02	1,051	1,060	1,045	1,045	1,300	1,045
2021-03-01	1,027	1,050	1,027	1,050	4,000	1,050
2021-02-26	1,018	1,025	1,016	1,025	3,200	1,025
2021-02-25	1,013	1,019	1,013	1,017	3,600	1,017
2021-02-24	1,042	1,042	1,012	1,012	1,600	1,012
2021-02-22	1,010	1,012	1,010	1,012	1,400	1,012
2021-02-19	1,059	1,059	976	1,010	12,500	1,010
2021-02-18	1,068	1,068	1,049	1,053	2,900	1,053
2021-02-17	1,071	1,084	1,067	1,068	1,700	1,068
2021-02-16	1,103	1,132	1,076	1,077	3,700	1,077
2021-02-15	1,173	1,173	1,100	1,100	2,200	1,100
2021-02-12	1,190	1,190	1,125	1,125	4,300	1,125
2021-02-10	1,115	1,158	1,115	1,130	2,100	1,130
2021-02-09	1,160	1,160	1,106	1,115	10,000	1,115
2021-02-08	1,200	1,223	1,190	1,220	11,500	1,220
2021-02-05	1,140	1,190	1,139	1,189	7,400	1,189
2021-02-04	1,084	1,220	1,081	1,101	13,200	1,101
2021-02-03	1,079	1,084	1,057	1,084	1,600	1,084
2021-02-02	1,051	1,079	1,051	1,079	2,700	1,079
2021-02-01	1,048	1,050	1,048	1,049	1,100	1,049
2021-01-29	1,058	1,069	1,030	1,030	4,100	1,030
2021-01-28	1,060	1,060	1,037	1,059	800	1,059
2021-01-27	1,059	1,060	1,059	1,060	700	1,060
2021-01-26	1,056	1,059	1,056	1,056	2,100	1,056
2021-01-25	1,055	1,060	1,055	1,056	1,800	1,056
2021-01-22	1,063	1,063	1,055	1,055	1,400	1,055
2021-01-21	1,057	1,060	1,055	1,055	400	1,055
2021-01-20	1,059	1,059	1,058	1,058	200	1,058
2021-01-19	1,041	1,046	1,041	1,046	300	1,046
2021-01-18	1,050	1,050	1,020	1,023	1,000	1,023
2021-01-15	1,070	1,070	1,057	1,057	300	1,057
2021-01-14	1,064	1,070	1,040	1,070	5,800	1,070
2021-01-13	1,026	1,032	1,020	1,020	1,800	1,020
2021-01-12	1,043	1,050	1,040	1,040	1,900	1,040
2021-01-08	1,045	1,045	1,042	1,043	1,900	1,043
2021-01-07	1,050	1,050	1,037	1,037	700	1,037
2021-01-06	1,034	1,034	1,020	1,020	800	1,020
2021-01-05	1,015	1,021	1,015	1,021	1,100	1,021
2021-01-04	1,020	1,020	993	996	700	996

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