1992 神田通信機(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301351351351351,000450
2010-12-291341341341343,000446.67
2010-12-281351391351398,000463.33
2010-12-2713113513113521,000450
2010-12-241361361361362,000453.33
2010-12-211331361331362,000453.33
2010-12-1713513613013616,000453.33
2010-12-151361401361402,000466.67
2010-12-1014414413714128,000470
2010-12-091441451411445,000480
2010-12-0813914513914511,000483.33
2010-12-061391421391426,000473.33
2010-12-031391431391437,000476.67
2010-12-021381431381434,000476.67
2010-11-291371381361384,000460
2010-11-261361411361374,000456.67
2010-11-251391391391393,000463.33
2010-11-241391391391396,000463.33
2010-11-191401441401444,000480
2010-11-161401431341429,000473.33
2010-11-1214815214414711,000490
2010-11-111461511441514,000503.33
2010-11-101481511481519,000503.33
2010-11-091481481451486,000493.33
2010-11-081441481431487,000493.33
2010-11-0513714713714715,000490
2010-11-041361401361403,000466.67
2010-11-021341371341379,000456.67
2010-10-291351371351375,000456.67
2010-10-281351401351404,000466.67
2010-10-271371391361394,000463.33
2010-10-261401401401402,000466.67
2010-10-251461461461462,000486.67
2010-10-221461461461461,000486.67
2010-10-201361431361433,000476.67
2010-10-181461461371445,000480
2010-10-131471491471492,000496.67
2010-10-121401471401479,000490
2010-10-0813814413814412,000480
2010-10-071351381321384,000460
2010-10-051321361321363,000453.33
2010-10-041301331291328,000440
2010-10-0113614012913512,000450
2010-09-301411411411411,000470
2010-09-241411411361415,000470
2010-09-171411411411411,000470
2010-09-161391391371372,000456.67
2010-09-131421441371443,000480
2010-09-101381421381428,000473.33
2010-09-091361381361382,000460
2010-09-0713513713513711,000456.67
2010-09-031351351351351,000450
2010-09-011331331331332,000443.33
2010-08-311361361361361,000453.33
2010-08-301351391331395,000463.33
2010-08-2513913913913913,000463.33
2010-08-241331391331393,000463.33
2010-08-131391391351384,000460
2010-08-101391391351399,000463.33
2010-08-091371391371392,000463.33
2010-08-061331381331382,000460
2010-08-051381381331376,000456.67
2010-07-301431431431431,000476.67
2010-07-281371371371372,000456.67
2010-07-261411411411413,000470
2010-07-231411411411411,000470
2010-07-201371371371371,000456.67
2010-07-121401401401401,000466.67
2010-07-091431471431478,000490
2010-07-081381431371433,000476.67
2010-07-011311361311362,000453.33
2010-06-301301341301344,000446.67
2010-06-291361361361361,000453.33
2010-06-281441441391413,000470
2010-06-251401441401444,000480
2010-06-241381401381404,000466.67
2010-06-231381411381412,000470
2010-06-221411411411412,000470
2010-06-161421421421421,000473.33
2010-06-151421421421422,000473.33
2010-06-111471471471473,000490
2010-06-1013814713814718,000490
2010-06-091321381321384,000460
2010-05-261301301301301,000433.33
2010-05-251331341301345,000446.67
2010-05-241301331301332,000443.33
2010-05-211301331301333,000443.33
2010-05-141391391391391,000463.33
2010-05-131371371371373,000456.67
2010-05-111351351351352,000450
2010-05-101401401401407,000466.67
2010-05-071321401301409,000466.67
2010-05-061351401351402,000466.67
2010-04-281401401401404,000466.67
2010-04-271401451401452,000483.33
2010-04-261431431431431,000476.67
2010-04-231391411391414,000470
2010-04-201371391371393,000463.33
2010-04-161371371371371,000456.67
2010-04-151311361311355,000450
2010-04-0913913913613614,000453.33
2010-04-081351391351392,000463.33
2010-04-061371391371392,000463.33
2010-04-051371391371393,000463.33
2010-04-021391411391413,000470
2010-04-0113413813413814,000460
2010-03-291321361321362,000453.33
2010-03-251401401401405,000466.67
2010-03-241361421361406,000466.67
2010-03-231381381381381,000460
2010-03-191321371291376,000456.67
2010-03-181331371331372,000456.67
2010-03-161321341311343,000446.67
2010-03-1513113613113615,000453.33
2010-03-121291341291344,000446.67
2010-03-111271321271322,000440
2010-03-1012712712712710,000423.33
2010-03-091261271261274,000423.33
2010-03-081221271221274,000423.33
2010-03-051231251231254,000416.67
2010-03-031201251201257,000416.67
2010-02-2612112912112511,000416.67
2010-02-251271301271309,000433.33
2010-02-191251271221276,000423.33
2010-02-181251301251303,000433.33
2010-02-161251291231293,000430
2010-02-151241241241241,000413.33
2010-02-121221221221223,000406.67
2010-02-101211221211226,000406.67
2010-02-091211211211211,000403.33
2010-02-081191201191204,000400
2010-02-031201201201201,000400
2010-02-021181181181181,000393.33
2010-02-011171171171171,000390
2010-01-251221221221225,000406.67
2010-01-2211812211812211,000406.67
2010-01-191171201171202,000400
2010-01-141201201201202,000400
2010-01-121171201171203,000400
2010-01-0811411711411712,000390
2010-01-0711411511011420,000380
2010-01-061191191191191,000396.67
2010-01-051201221191227,000406.67
2010-01-041271301201257,000416.67

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