1992 神田通信機(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301711731711735,000576.67
2014-12-291721721721721,000573.33
2014-12-261681721681715,000570
2014-12-2517217316717211,000573.33
2014-12-2417017216717219,000573.33
2014-12-2216817216817213,000573.33
2014-12-1916917316817332,000576.67
2014-12-1816917316717324,000576.67
2014-12-171731731731735,000576.67
2014-12-161701701701701,000566.67
2014-12-151681731681728,000573.33
2014-12-1217217517217316,000576.67
2014-12-111701721701725,000573.33
2014-12-1017017217017011,000566.67
2014-12-091701701701703,000566.67
2014-12-081701741691746,000580
2014-12-051691691681683,000560
2014-12-0417017316816814,000560
2014-12-031741741691739,000576.67
2014-12-021701751701752,000583.33
2014-12-011731761731743,000580
2014-11-281741741711714,000570
2014-11-271691711691693,000563.33
2014-11-261731731681689,000560
2014-11-2516817416817317,000576.67
2014-11-211651701651689,000560
2014-11-201651701651704,000566.67
2014-11-181661691661692,000563.33
2014-11-171721741661667,000553.33
2014-11-141671691671692,000563.33
2014-11-131661681651687,000560
2014-11-1216717316616628,000553.33
2014-11-111641661641663,000553.33
2014-11-101671671631636,000543.33
2014-11-0716816816216316,000543.33
2014-11-061651651611619,000536.67
2014-11-0516417016216258,000540
2014-11-0416417516416919,000563.33
2014-10-311601621601624,000540
2014-10-291611691611664,000553.33
2014-10-271621651621653,000550
2014-10-241661661661662,000553.33
2014-10-231661661661661,000553.33
2014-10-221621631621633,000543.33
2014-10-201671671671671,000556.67
2014-10-171651651631633,000543.33
2014-10-161551581531575,000523.33
2014-10-151581611541617,000536.67
2014-10-1415716015315326,000510
2014-10-1016316715516028,000533.33
2014-10-0916416516316310,000543.33
2014-10-081611651611637,000543.33
2014-10-071651701651657,000550
2014-10-0616817716816822,000560
2014-10-0316716716316311,000543.33
2014-10-0216616916416823,000560
2014-10-011701731701739,000576.67
2014-09-3017717717017421,000580
2014-09-291761771761768,000586.67
2014-09-261761761761767,000586.67
2014-09-251741741711747,000580
2014-09-2417217717217312,000576.67
2014-09-221751761721724,000573.33
2014-09-191741751741752,000583.33
2014-09-181731761731765,000586.67
2014-09-171771771731738,000576.67
2014-09-1617417817217414,000580
2014-09-121731801731749,000580
2014-09-1117817816817120,000570
2014-09-1017417616917614,000586.67
2014-09-091771771741745,000580
2014-09-081731751731733,000576.67
2014-09-0517517717117128,000570
2014-09-041781781751752,000583.33
2014-09-031751791731737,000576.67
2014-09-0217618017517522,000583.33
2014-09-0117818017517513,000583.33
2014-08-291781781781782,000593.33
2014-08-2817817817317614,000586.67
2014-08-2717217717217420,000580
2014-08-261721721721721,000573.33
2014-08-251701731681687,000560
2014-08-2216717316717021,000566.67
2014-08-2116817216716910,000563.33
2014-08-2017217416517133,000570
2014-08-191661711661708,000566.67
2014-08-1816417416316853,000560
2014-08-151591631591633,000543.33
2014-08-1415516415516229,000540
2014-08-131561591561594,000530
2014-08-1215716215715913,000530
2014-08-1115816215815823,000526.67
2014-08-08155178153155181,000516.67
2014-08-0715115615115523,000516.67
2014-08-0616016015315622,000520
2014-08-0515916715716318,000543.33
2014-08-0415816715716116,000536.67
2014-08-0116016115516019,000533.33
2014-07-3116516516216421,000546.67
2014-07-3017217216716726,000556.67
2014-07-2917717717317310,000576.67
2014-07-2817817817217427,000580
2014-07-2517118017117837,000593.33
2014-07-2417017216917019,000566.67
2014-07-2317117116816915,000563.33
2014-07-2216916916216642,000553.33
2014-07-1817317316716747,000556.67
2014-07-17189197174175178,000583.33
2014-07-16180186176179143,000596.67
2014-07-152202441811831,470,000610
2014-07-14150199150199959,000663.33
2014-07-1115315314914938,000496.67
2014-07-1015615615315315,000510
2014-07-0915415415115110,000503.33
2014-07-0815315615115167,000503.33
2014-07-0715615815415870,000526.67
2014-07-0415115515115524,000516.67
2014-07-031481501481504,000500
2014-07-021471481461489,000493.33
2014-07-0114614814614816,000493.33
2014-06-301471471471473,000490
2014-06-2714915214314727,000490
2014-06-261491511491516,000503.33
2014-06-251501501501504,000500
2014-06-241501501501501,000500
2014-06-231501501481484,000493.33
2014-06-2015215315015217,000506.67
2014-06-1914915414915412,000513.33
2014-06-1814915014914911,000496.67
2014-06-1715015014914911,000496.67
2014-06-1615115214815033,000500
2014-06-1314315314215350,000510
2014-06-121451451431434,000476.67
2014-06-1114814814314327,000476.67
2014-06-1014514814514817,000493.33
2014-06-091481481441455,000483.33
2014-06-051431481431484,000493.33
2014-06-041481481481485,000493.33
2014-06-031481481481484,000493.33
2014-06-021471471471471,000490
2014-05-301461461411458,000483.33
2014-05-291491491431485,000493.33
2014-05-2814414914414910,000496.67
2014-05-271461461431432,000476.67
2014-05-261461461461463,000486.67
2014-05-231431461411464,000486.67
2014-05-2213514013514011,000466.67
2014-05-211411411401403,000466.67
2014-05-2014114614114612,000486.67
2014-05-191421421421421,000473.33
2014-05-161451451401453,000483.33
2014-05-151451451451452,000483.33
2014-05-131451451451457,000483.33
2014-05-091451451451452,000483.33
2014-05-0814615014514518,000483.33
2014-05-071451451421426,000473.33
2014-05-0214614814614615,000486.67
2014-05-011451451451451,000483.33
2014-04-301421421411413,000470
2014-04-281441461421426,000473.33
2014-04-251421431421424,000473.33
2014-04-241421421421421,000473.33
2014-04-211441441441441,000480
2014-04-161431431431431,000476.67
2014-04-141381411381413,000470
2014-04-1114114314014316,000476.67
2014-04-1014214314114111,000470
2014-04-091411421411414,000470
2014-04-081411411401403,000466.67
2014-04-0714214214114111,000470
2014-04-041451451451451,000483.33
2014-04-0314514614514512,000483.33
2014-04-0214414514114520,000483.33
2014-04-011451451431433,000476.67
2014-03-3114614814314319,000476.67
2014-03-281521521481503,000500
2014-03-2714214814214811,000493.33
2014-03-261421421421421,000473.33
2014-03-251431431421425,000473.33
2014-03-2414114313914318,000476.67
2014-03-2014714714214323,000476.67
2014-03-191471501471504,000500
2014-03-181471471471472,000490
2014-03-171461471451454,000483.33
2014-03-1414815214514519,000483.33
2014-03-1315115214915212,000506.67
2014-03-121491541491545,000513.33
2014-03-1115615615015111,000503.33
2014-03-101541561541569,000520
2014-03-0715315615215415,000513.33
2014-03-0615015314315234,000506.67
2014-03-051501511491494,000496.67
2014-03-041441501441504,000500
2014-03-0314614614314518,000483.33
2014-02-281451461451467,000486.67
2014-02-2714714714414626,000486.67
2014-02-261481491471494,000496.67
2014-02-2515415414814818,000493.33
2014-02-2414715414515433,000513.33
2014-02-2115215314214586,000483.33
2014-02-201591591541548,000513.33
2014-02-191591591591593,000530
2014-02-181551551511559,000516.67
2014-02-171511521511518,000503.33
2014-02-141551581541545,000513.33
2014-02-131571571551575,000523.33
2014-02-1215615815315753,000523.33
2014-02-1016416415715827,000526.67
2014-02-0715816815616086,000533.33
2014-02-061551591541597,000530
2014-02-0515715715215312,000510
2014-02-04157157149152107,000506.67
2014-02-0316416415815833,000526.67
2014-01-3117017116116139,000536.67
2014-01-3016816916516923,000563.33
2014-01-2916817016816913,000563.33
2014-01-2816917016816810,000560
2014-01-2717317316716837,000560
2014-01-2417517617417419,000580
2014-01-2318318317617649,000586.67
2014-01-2218818818218366,000610
2014-01-2120020018819159,000636.67
2014-01-20190197185197163,000656.67
2014-01-172472651901941,107,000646.67
2014-01-161652101622101,176,000700
2014-01-1517317415716069,000533.33
2014-01-14185199156168404,000560
2014-01-10132182132180813,000600
2014-01-091331331321326,000440
2014-01-081341341321324,000440
2014-01-0713213213013015,000433.33
2014-01-0613113112712912,000430

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