1992 神田通信機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,280	2,380	2,280	2,350	1,300	783.33
2018-12-27	2,150	2,280	2,150	2,280	1,400	760
2018-12-26	2,137	2,195	2,137	2,180	1,000	726.67
2018-12-25	1,999	1,999	1,920	1,997	1,900	665.67
2018-12-21	2,130	2,140	1,941	2,001	3,300	667
2018-12-20	2,130	2,130	2,080	2,080	3,000	693.33
2018-12-19	2,023	2,108	2,023	2,100	600	700
2018-12-18	2,110	2,110	2,110	2,110	100	703.33
2018-12-17	2,100	2,111	2,100	2,111	200	703.67
2018-12-14	2,100	2,100	2,100	2,100	300	700
2018-12-13	2,099	2,099	2,099	2,099	100	699.67
2018-12-12	2,050	2,050	2,050	2,050	400	683.33
2018-12-11	2,070	2,070	2,050	2,050	1,100	683.33
2018-12-10	2,071	2,071	2,070	2,070	1,600	690
2018-12-07	2,070	2,070	2,070	2,070	200	690
2018-12-06	2,103	2,103	2,103	2,103	100	701
2018-12-05	2,109	2,109	2,080	2,080	200	693.33
2018-12-04	2,120	2,121	2,120	2,121	400	707
2018-12-03	2,099	2,100	2,071	2,071	800	690.33
2018-11-30	2,089	2,089	2,089	2,089	100	696.33
2018-11-29	2,112	2,112	2,070	2,070	500	690
2018-11-28	2,100	2,105	2,090	2,100	700	700
2018-11-27	2,100	2,100	2,100	2,100	300	700
2018-11-26	2,100	2,100	2,100	2,100	200	700
2018-11-22	2,114	2,114	2,100	2,100	700	700
2018-11-21	2,100	2,100	2,100	2,100	300	700
2018-11-20	2,100	2,100	2,100	2,100	200	700
2018-11-19	2,065	2,065	2,065	2,065	100	688.33
2018-11-16	2,140	2,140	2,061	2,065	500	688.33
2018-11-15	2,144	2,144	2,144	2,144	100	714.67
2018-11-14	2,149	2,149	2,020	2,070	2,100	690
2018-11-13	2,248	2,248	2,149	2,149	1,100	716.33
2018-11-12	2,230	2,230	2,230	2,230	100	743.33
2018-11-09	2,230	2,230	2,230	2,230	500	743.33
2018-11-08	2,255	2,255	2,205	2,230	500	743.33
2018-11-07	2,230	2,230	2,230	2,230	100	743.33
2018-11-06	2,230	2,230	2,230	2,230	100	743.33
2018-11-05	2,230	2,230	2,230	2,230	200	743.33
2018-11-02	2,201	2,201	2,180	2,180	400	726.67
2018-11-01	2,201	2,201	2,201	2,201	200	733.67
2018-10-31	2,230	2,230	2,230	2,230	1,300	743.33
2018-10-30	2,199	2,199	2,199	2,199	100	733
2018-10-29	2,249	2,249	2,199	2,199	200	733
2018-10-26	2,249	2,249	2,249	2,249	100	749.67
2018-10-25	2,200	2,249	2,200	2,249	800	749.67
2018-10-24	2,230	2,230	2,199	2,200	400	733.33
2018-10-23	2,274	2,274	2,245	2,245	200	748.33
2018-10-22	2,275	2,275	2,275	2,275	200	758.33
2018-10-19	2,280	2,280	2,280	2,280	100	760
2018-10-18	2,260	2,260	2,230	2,259	300	753
2018-10-17	2,235	2,235	2,185	2,210	1,700	736.67
2018-10-16	2,314	2,314	2,235	2,235	1,700	745
2018-10-15	2,290	2,290	2,266	2,266	200	755.33
2018-10-12	2,289	2,290	2,289	2,290	400	763.33
2018-10-11	2,300	2,300	2,300	2,300	600	766.67
2018-10-10	2,300	2,300	2,300	2,300	300	766.67
2018-10-09	2,321	2,321	2,286	2,286	300	762
2018-10-05	2,298	2,321	2,259	2,321	1,600	773.67
2018-10-04	2,330	2,330	2,285	2,298	400	766
2018-10-03	2,350	2,350	2,350	2,350	100	783.33
2018-10-02	2,304	2,304	2,300	2,300	300	766.67
2018-10-01	2,373	2,373	2,315	2,330	400	776.67
2018-09-28	2,400	2,400	2,330	2,330	600	776.67
2018-09-27	2,439	2,439	2,350	2,350	1,400	783.33
2018-09-26	2,401	2,401	2,401	2,401	300	800.33
2018-09-25	2,451	2,451	2,401	2,401	2,200	800.33
2018-09-21	2,499	2,499	2,401	2,401	600	800.33
2018-09-20	2,490	2,490	2,490	2,490	100	830
2018-09-19	2,498	2,498	2,440	2,440	300	813.33
2018-09-18	2,456	2,456	2,441	2,441	300	813.67
2018-09-14	2,499	2,499	2,499	2,499	100	833
2018-09-13	2,495	2,495	2,483	2,483	200	827.67
2018-09-12	2,444	2,444	2,444	2,444	700	814.67
2018-09-11	2,476	2,494	2,444	2,444	300	814.67
2018-09-10	2,376	2,376	2,376	2,376	100	792
2018-09-07	2,445	2,445	2,375	2,375	200	791.67
2018-09-06	2,495	2,495	2,445	2,445	200	815
2018-09-05	-	-	-	2,445	-	815
2018-09-04	2,445	2,445	2,445	2,445	100	815
2018-09-03	2,395	2,395	2,395	2,395	100	798.33
2018-08-31	2,495	2,495	2,495	2,495	100	831.67
2018-08-30	2,474	2,550	2,450	2,500	1,000	833.33
2018-08-29	2,474	2,474	2,474	2,474	100	824.67
2018-08-28	2,416	2,416	2,416	2,416	1,000	805.33
2018-08-27	2,317	2,417	2,317	2,416	400	805.33
2018-08-24	2,315	2,315	2,315	2,315	100	771.67
2018-08-23	2,295	2,295	2,295	2,295	100	765
2018-08-22	2,295	2,295	2,295	2,295	100	765
2018-08-21	2,395	2,395	2,295	2,295	1,200	765
2018-08-20	2,391	2,391	2,391	2,391	100	797
2018-08-17	2,392	2,392	2,392	2,392	100	797.33
2018-08-16	2,375	2,375	2,319	2,319	600	773
2018-08-15	2,450	2,450	2,400	2,400	200	800
2018-08-14	2,494	2,494	2,400	2,400	200	800
2018-08-13	2,499	2,499	2,400	2,400	400	800
2018-08-10	2,449	2,450	2,449	2,449	600	816.33
2018-08-09	2,421	2,449	2,421	2,449	200	816.33
2018-08-08	2,421	2,421	2,421	2,421	100	807
2018-08-07	2,500	2,500	2,421	2,421	400	807
2018-08-06	2,498	2,498	2,498	2,498	100	832.67
2018-08-03	2,448	2,498	2,448	2,498	200	832.67
2018-08-02	2,424	2,498	2,424	2,498	200	832.67
2018-08-01	2,401	2,499	2,401	2,499	200	833
2018-07-31	2,537	2,537	2,500	2,500	1,600	833.33
2018-07-30	2,550	2,550	2,407	2,407	1,500	802.33
2018-07-27	2,399	2,440	2,351	2,401	800	800.33
2018-07-26	2,350	2,350	2,350	2,350	400	783.33
2018-07-25	2,215	2,448	2,215	2,350	1,800	783.33
2018-07-24	2,280	2,284	2,203	2,203	1,500	734.33
2018-07-23	2,300	2,449	2,284	2,284	900	761.33
2018-07-20	2,250	2,250	2,250	2,250	200	750
2018-07-19	-	-	-	2,252	-	750.67
2018-07-18	2,250	2,252	2,202	2,252	900	750.67
2018-07-17	2,400	2,400	2,240	2,241	2,500	747
2018-07-13	2,354	2,354	2,354	2,354	200	784.67
2018-07-12	2,335	2,354	2,335	2,354	300	784.67
2018-07-11	2,333	2,333	2,333	2,333	300	777.67
2018-07-10	2,338	2,379	2,333	2,333	1,200	777.67
2018-07-09	2,381	2,381	2,333	2,333	400	777.67
2018-07-06	2,331	2,331	2,331	2,331	100	777
2018-07-05	2,331	2,331	2,295	2,295	500	765
2018-07-04	2,350	2,350	2,301	2,301	1,500	767
2018-07-03	2,390	2,400	2,390	2,400	300	800
2018-07-02	2,500	2,550	2,400	2,400	1,100	800
2018-06-29	2,509	2,600	2,492	2,550	1,000	850
2018-06-28	2,400	2,601	2,366	2,559	2,600	853
2018-06-27	-	-	-	2,438	-	812.67
2018-06-26	2,392	2,442	2,392	2,438	400	812.67
2018-06-25	2,429	2,430	2,429	2,430	500	810
2018-06-22	2,408	2,429	2,408	2,429	400	809.67
2018-06-21	2,423	2,458	2,411	2,458	800	819.33
2018-06-20	-	-	-	2,464	-	821.33
2018-06-19	2,464	2,464	2,464	2,464	800	821.33
2018-06-18	2,460	2,460	2,419	2,448	3,100	816
2018-06-15	2,518	2,577	2,518	2,577	400	859
2018-06-14	2,550	2,570	2,530	2,530	2,100	843.33
2018-06-13	2,600	2,601	2,501	2,549	1,600	849.67
2018-06-12	2,474	2,575	2,469	2,500	3,300	833.33
2018-06-11	2,410	2,460	2,410	2,439	900	813
2018-06-08	2,400	2,422	2,400	2,400	1,000	800
2018-06-07	2,357	2,367	2,350	2,350	700	783.33
2018-06-06	2,320	2,350	2,298	2,350	2,000	783.33
2018-06-05	2,497	2,760	2,318	2,318	19,800	772.67
2018-06-04	2,265	2,290	2,244	2,290	700	763.33
2018-06-01	2,260	2,260	2,231	2,236	1,000	745.33
2018-05-31	2,319	2,320	2,300	2,300	1,200	766.67
2018-05-30	2,290	2,290	2,284	2,284	500	761.33
2018-05-29	2,310	2,340	2,300	2,340	1,500	780
2018-05-28	-	-	-	2,310	-	770
2018-05-25	-	-	-	2,310	-	770
2018-05-24	2,310	2,310	2,310	2,310	100	770
2018-05-23	-	-	-	2,345	-	781.67
2018-05-22	2,325	2,345	2,325	2,345	500	781.67
2018-05-21	-	-	-	2,345	-	781.67
2018-05-18	2,330	2,349	2,330	2,345	3,100	781.67
2018-05-17	2,325	2,449	2,304	2,380	2,200	793.33
2018-05-16	2,300	2,350	2,300	2,325	1,500	775
2018-05-15	2,310	2,310	2,290	2,290	1,000	763.33
2018-05-14	2,300	2,423	2,300	2,423	500	807.67
2018-05-11	2,300	2,300	2,300	2,300	100	766.67
2018-05-10	2,300	2,300	2,300	2,300	500	766.67
2018-05-09	-	-	-	2,300	-	766.67
2018-05-08	2,300	2,300	2,300	2,300	1,000	766.67
2018-05-07	2,300	2,300	2,300	2,300	100	766.67
2018-05-02	2,300	2,300	2,300	2,300	100	766.67
2018-05-01	2,490	2,490	2,300	2,300	1,300	766.67
2018-04-27	2,174	2,290	2,174	2,290	1,300	763.33
2018-04-26	2,174	2,174	2,174	2,174	100	724.67
2018-04-25	2,174	2,174	2,174	2,174	100	724.67
2018-04-24	-	-	-	2,172	-	724
2018-04-23	2,245	2,245	2,172	2,172	400	724
2018-04-20	-	-	-	2,195	-	731.67
2018-04-19	2,195	2,195	2,195	2,195	100	731.67
2018-04-18	2,194	2,200	2,194	2,200	300	733.33
2018-04-17	2,244	2,244	2,194	2,194	400	731.33
2018-04-16	2,244	2,250	2,244	2,250	400	750
2018-04-12	2,245	2,248	2,215	2,215	700	738.33
2018-04-11	2,250	2,250	2,250	2,250	100	750
2018-04-10	2,218	2,218	2,218	2,218	300	739.33
2018-04-09	2,229	2,229	2,199	2,210	1,500	736.67
2018-04-06	2,288	2,288	2,241	2,279	300	759.67
2018-04-05	2,250	2,250	2,250	2,250	200	750
2018-04-03	2,250	2,250	2,250	2,250	100	750
2018-03-30	2,273	2,280	2,250	2,280	600	760
2018-03-29	2,271	2,271	2,250	2,260	2,200	753.33
2018-03-27	2,348	2,351	2,348	2,350	400	783.33
2018-03-26	2,314	2,343	2,314	2,326	500	775.33
2018-03-23	2,402	2,402	2,360	2,360	900	786.67
2018-03-19	2,402	2,402	2,402	2,402	300	800.67
2018-03-16	2,450	2,450	2,425	2,425	300	808.33
2018-03-15	2,431	2,440	2,405	2,440	1,400	813.33
2018-03-14	2,433	2,433	2,433	2,433	500	811
2018-03-13	2,510	2,510	2,510	2,510	300	836.67
2018-03-09	2,522	2,522	2,501	2,501	700	833.67
2018-03-07	2,478	2,503	2,381	2,501	1,400	833.67
2018-03-01	2,617	2,617	2,531	2,578	1,300	859.33
2018-02-28	2,350	2,655	2,350	2,655	1,200	885
2018-02-27	2,325	2,364	2,314	2,314	600	771.33
2018-02-26	2,320	2,375	2,320	2,325	500	775
2018-02-23	2,310	2,310	2,310	2,310	100	770
2018-02-22	2,275	2,290	2,255	2,255	700	751.67
2018-02-21	2,295	2,300	2,251	2,251	400	750.33
2018-02-20	2,300	2,300	2,300	2,300	200	766.67
2018-02-19	2,349	2,350	2,349	2,349	500	783
2018-02-16	2,270	2,270	2,220	2,220	700	740
2018-02-15	2,300	2,301	2,300	2,300	500	766.67
2018-02-14	2,420	2,420	2,280	2,280	1,900	760
2018-02-09	2,530	2,530	2,420	2,436	1,400	812
2018-02-08	2,551	2,600	2,510	2,600	1,000	866.67
2018-02-07	2,644	2,644	2,500	2,500	6,400	833.33
2018-02-06	2,390	2,440	2,290	2,294	9,700	764.67
2018-02-05	2,560	2,790	2,540	2,790	2,600	930
2018-02-02	2,783	2,810	2,672	2,672	2,000	890.67
2018-02-01	2,563	2,830	2,563	2,820	5,900	940
2018-01-31	2,555	2,600	2,555	2,556	4,900	852
2018-01-30	2,770	2,790	2,653	2,653	14,900	884.33
2018-01-29	3,000	3,025	2,820	2,853	4,900	951
2018-01-26	2,960	3,150	2,885	3,010	19,100	1,003.33
2018-01-25	3,820	3,900	3,120	3,160	80,300	1,053.33
2018-01-24	3,000	3,400	3,000	3,400	34,900	1,133.33
2018-01-23	2,444	2,900	2,444	2,900	12,000	966.67
2018-01-22	2,399	2,400	2,398	2,400	600	800
2018-01-19	2,342	2,342	2,342	2,342	300	780.67
2018-01-18	2,360	2,360	2,360	2,360	100	786.67
2018-01-16	2,310	2,310	2,310	2,310	300	770
2018-01-15	2,290	2,290	2,290	2,290	100	763.33
2018-01-11	2,365	2,390	2,364	2,390	1,900	796.67
2018-01-10	2,360	2,365	2,360	2,365	300	788.33
2018-01-05	2,250	2,251	2,221	2,250	600	750

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30