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
2018-12-282,2802,3802,2802,3501,300783.33
2018-12-272,1502,2802,1502,2801,400760
2018-12-262,1372,1952,1372,1801,000726.67
2018-12-251,9991,9991,9201,9971,900665.67
2018-12-212,1302,1401,9412,0013,300667
2018-12-202,1302,1302,0802,0803,000693.33
2018-12-192,0232,1082,0232,100600700
2018-12-182,1102,1102,1102,110100703.33
2018-12-172,1002,1112,1002,111200703.67
2018-12-142,1002,1002,1002,100300700
2018-12-132,0992,0992,0992,099100699.67
2018-12-122,0502,0502,0502,050400683.33
2018-12-112,0702,0702,0502,0501,100683.33
2018-12-102,0712,0712,0702,0701,600690
2018-12-072,0702,0702,0702,070200690
2018-12-062,1032,1032,1032,103100701
2018-12-052,1092,1092,0802,080200693.33
2018-12-042,1202,1212,1202,121400707
2018-12-032,0992,1002,0712,071800690.33
2018-11-302,0892,0892,0892,089100696.33
2018-11-292,1122,1122,0702,070500690
2018-11-282,1002,1052,0902,100700700
2018-11-272,1002,1002,1002,100300700
2018-11-262,1002,1002,1002,100200700
2018-11-222,1142,1142,1002,100700700
2018-11-212,1002,1002,1002,100300700
2018-11-202,1002,1002,1002,100200700
2018-11-192,0652,0652,0652,065100688.33
2018-11-162,1402,1402,0612,065500688.33
2018-11-152,1442,1442,1442,144100714.67
2018-11-142,1492,1492,0202,0702,100690
2018-11-132,2482,2482,1492,1491,100716.33
2018-11-122,2302,2302,2302,230100743.33
2018-11-092,2302,2302,2302,230500743.33
2018-11-082,2552,2552,2052,230500743.33
2018-11-072,2302,2302,2302,230100743.33
2018-11-062,2302,2302,2302,230100743.33
2018-11-052,2302,2302,2302,230200743.33
2018-11-022,2012,2012,1802,180400726.67
2018-11-012,2012,2012,2012,201200733.67
2018-10-312,2302,2302,2302,2301,300743.33
2018-10-302,1992,1992,1992,199100733
2018-10-292,2492,2492,1992,199200733
2018-10-262,2492,2492,2492,249100749.67
2018-10-252,2002,2492,2002,249800749.67
2018-10-242,2302,2302,1992,200400733.33
2018-10-232,2742,2742,2452,245200748.33
2018-10-222,2752,2752,2752,275200758.33
2018-10-192,2802,2802,2802,280100760
2018-10-182,2602,2602,2302,259300753
2018-10-172,2352,2352,1852,2101,700736.67
2018-10-162,3142,3142,2352,2351,700745
2018-10-152,2902,2902,2662,266200755.33
2018-10-122,2892,2902,2892,290400763.33
2018-10-112,3002,3002,3002,300600766.67
2018-10-102,3002,3002,3002,300300766.67
2018-10-092,3212,3212,2862,286300762
2018-10-052,2982,3212,2592,3211,600773.67
2018-10-042,3302,3302,2852,298400766
2018-10-032,3502,3502,3502,350100783.33
2018-10-022,3042,3042,3002,300300766.67
2018-10-012,3732,3732,3152,330400776.67
2018-09-282,4002,4002,3302,330600776.67
2018-09-272,4392,4392,3502,3501,400783.33
2018-09-262,4012,4012,4012,401300800.33
2018-09-252,4512,4512,4012,4012,200800.33
2018-09-212,4992,4992,4012,401600800.33
2018-09-202,4902,4902,4902,490100830
2018-09-192,4982,4982,4402,440300813.33
2018-09-182,4562,4562,4412,441300813.67
2018-09-142,4992,4992,4992,499100833
2018-09-132,4952,4952,4832,483200827.67
2018-09-122,4442,4442,4442,444700814.67
2018-09-112,4762,4942,4442,444300814.67
2018-09-102,3762,3762,3762,376100792
2018-09-072,4452,4452,3752,375200791.67
2018-09-062,4952,4952,4452,445200815
2018-09-05---2,445-815
2018-09-042,4452,4452,4452,445100815
2018-09-032,3952,3952,3952,395100798.33
2018-08-312,4952,4952,4952,495100831.67
2018-08-302,4742,5502,4502,5001,000833.33
2018-08-292,4742,4742,4742,474100824.67
2018-08-282,4162,4162,4162,4161,000805.33
2018-08-272,3172,4172,3172,416400805.33
2018-08-242,3152,3152,3152,315100771.67
2018-08-232,2952,2952,2952,295100765
2018-08-222,2952,2952,2952,295100765
2018-08-212,3952,3952,2952,2951,200765
2018-08-202,3912,3912,3912,391100797
2018-08-172,3922,3922,3922,392100797.33
2018-08-162,3752,3752,3192,319600773
2018-08-152,4502,4502,4002,400200800
2018-08-142,4942,4942,4002,400200800
2018-08-132,4992,4992,4002,400400800
2018-08-102,4492,4502,4492,449600816.33
2018-08-092,4212,4492,4212,449200816.33
2018-08-082,4212,4212,4212,421100807
2018-08-072,5002,5002,4212,421400807
2018-08-062,4982,4982,4982,498100832.67
2018-08-032,4482,4982,4482,498200832.67
2018-08-022,4242,4982,4242,498200832.67
2018-08-012,4012,4992,4012,499200833
2018-07-312,5372,5372,5002,5001,600833.33
2018-07-302,5502,5502,4072,4071,500802.33
2018-07-272,3992,4402,3512,401800800.33
2018-07-262,3502,3502,3502,350400783.33
2018-07-252,2152,4482,2152,3501,800783.33
2018-07-242,2802,2842,2032,2031,500734.33
2018-07-232,3002,4492,2842,284900761.33
2018-07-202,2502,2502,2502,250200750
2018-07-19---2,252-750.67
2018-07-182,2502,2522,2022,252900750.67
2018-07-172,4002,4002,2402,2412,500747
2018-07-132,3542,3542,3542,354200784.67
2018-07-122,3352,3542,3352,354300784.67
2018-07-112,3332,3332,3332,333300777.67
2018-07-102,3382,3792,3332,3331,200777.67
2018-07-092,3812,3812,3332,333400777.67
2018-07-062,3312,3312,3312,331100777
2018-07-052,3312,3312,2952,295500765
2018-07-042,3502,3502,3012,3011,500767
2018-07-032,3902,4002,3902,400300800
2018-07-022,5002,5502,4002,4001,100800
2018-06-292,5092,6002,4922,5501,000850
2018-06-282,4002,6012,3662,5592,600853
2018-06-27---2,438-812.67
2018-06-262,3922,4422,3922,438400812.67
2018-06-252,4292,4302,4292,430500810
2018-06-222,4082,4292,4082,429400809.67
2018-06-212,4232,4582,4112,458800819.33
2018-06-20---2,464-821.33
2018-06-192,4642,4642,4642,464800821.33
2018-06-182,4602,4602,4192,4483,100816
2018-06-152,5182,5772,5182,577400859
2018-06-142,5502,5702,5302,5302,100843.33
2018-06-132,6002,6012,5012,5491,600849.67
2018-06-122,4742,5752,4692,5003,300833.33
2018-06-112,4102,4602,4102,439900813
2018-06-082,4002,4222,4002,4001,000800
2018-06-072,3572,3672,3502,350700783.33
2018-06-062,3202,3502,2982,3502,000783.33
2018-06-052,4972,7602,3182,31819,800772.67
2018-06-042,2652,2902,2442,290700763.33
2018-06-012,2602,2602,2312,2361,000745.33
2018-05-312,3192,3202,3002,3001,200766.67
2018-05-302,2902,2902,2842,284500761.33
2018-05-292,3102,3402,3002,3401,500780
2018-05-28---2,310-770
2018-05-25---2,310-770
2018-05-242,3102,3102,3102,310100770
2018-05-23---2,345-781.67
2018-05-222,3252,3452,3252,345500781.67
2018-05-21---2,345-781.67
2018-05-182,3302,3492,3302,3453,100781.67
2018-05-172,3252,4492,3042,3802,200793.33
2018-05-162,3002,3502,3002,3251,500775
2018-05-152,3102,3102,2902,2901,000763.33
2018-05-142,3002,4232,3002,423500807.67
2018-05-112,3002,3002,3002,300100766.67
2018-05-102,3002,3002,3002,300500766.67
2018-05-09---2,300-766.67
2018-05-082,3002,3002,3002,3001,000766.67
2018-05-072,3002,3002,3002,300100766.67
2018-05-022,3002,3002,3002,300100766.67
2018-05-012,4902,4902,3002,3001,300766.67
2018-04-272,1742,2902,1742,2901,300763.33
2018-04-262,1742,1742,1742,174100724.67
2018-04-252,1742,1742,1742,174100724.67
2018-04-24---2,172-724
2018-04-232,2452,2452,1722,172400724
2018-04-20---2,195-731.67
2018-04-192,1952,1952,1952,195100731.67
2018-04-182,1942,2002,1942,200300733.33
2018-04-172,2442,2442,1942,194400731.33
2018-04-162,2442,2502,2442,250400750
2018-04-122,2452,2482,2152,215700738.33
2018-04-112,2502,2502,2502,250100750
2018-04-102,2182,2182,2182,218300739.33
2018-04-092,2292,2292,1992,2101,500736.67
2018-04-062,2882,2882,2412,279300759.67
2018-04-052,2502,2502,2502,250200750
2018-04-032,2502,2502,2502,250100750
2018-03-302,2732,2802,2502,280600760
2018-03-292,2712,2712,2502,2602,200753.33
2018-03-272,3482,3512,3482,350400783.33
2018-03-262,3142,3432,3142,326500775.33
2018-03-232,4022,4022,3602,360900786.67
2018-03-192,4022,4022,4022,402300800.67
2018-03-162,4502,4502,4252,425300808.33
2018-03-152,4312,4402,4052,4401,400813.33
2018-03-142,4332,4332,4332,433500811
2018-03-132,5102,5102,5102,510300836.67
2018-03-092,5222,5222,5012,501700833.67
2018-03-072,4782,5032,3812,5011,400833.67
2018-03-012,6172,6172,5312,5781,300859.33
2018-02-282,3502,6552,3502,6551,200885
2018-02-272,3252,3642,3142,314600771.33
2018-02-262,3202,3752,3202,325500775
2018-02-232,3102,3102,3102,310100770
2018-02-222,2752,2902,2552,255700751.67
2018-02-212,2952,3002,2512,251400750.33
2018-02-202,3002,3002,3002,300200766.67
2018-02-192,3492,3502,3492,349500783
2018-02-162,2702,2702,2202,220700740
2018-02-152,3002,3012,3002,300500766.67
2018-02-142,4202,4202,2802,2801,900760
2018-02-092,5302,5302,4202,4361,400812
2018-02-082,5512,6002,5102,6001,000866.67
2018-02-072,6442,6442,5002,5006,400833.33
2018-02-062,3902,4402,2902,2949,700764.67
2018-02-052,5602,7902,5402,7902,600930
2018-02-022,7832,8102,6722,6722,000890.67
2018-02-012,5632,8302,5632,8205,900940
2018-01-312,5552,6002,5552,5564,900852
2018-01-302,7702,7902,6532,65314,900884.33
2018-01-293,0003,0252,8202,8534,900951
2018-01-262,9603,1502,8853,01019,1001,003.33
2018-01-253,8203,9003,1203,16080,3001,053.33
2018-01-243,0003,4003,0003,40034,9001,133.33
2018-01-232,4442,9002,4442,90012,000966.67
2018-01-222,3992,4002,3982,400600800
2018-01-192,3422,3422,3422,342300780.67
2018-01-182,3602,3602,3602,360100786.67
2018-01-162,3102,3102,3102,310300770
2018-01-152,2902,2902,2902,290100763.33
2018-01-112,3652,3902,3642,3901,900796.67
2018-01-102,3602,3652,3602,365300788.33
2018-01-052,2502,2512,2212,250600750

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