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
2021-12-30	1,178	1,220	1,178	1,220	400	1,220
2021-12-29	1,161	1,185	1,161	1,185	300	1,185
2021-12-28	1,214	1,220	1,176	1,176	1,500	1,176
2021-12-27	1,209	1,209	1,209	1,209	100	1,209
2021-12-24	-	-	-	1,205	-	1,205
2021-12-23	-	-	-	1,205	-	1,205
2021-12-22	1,211	1,211	1,174	1,205	2,300	1,205
2021-12-21	1,202	1,221	1,200	1,209	600	1,209
2021-12-20	1,201	1,205	1,199	1,202	2,300	1,202
2021-12-17	1,235	1,244	1,234	1,244	400	1,244
2021-12-16	1,235	1,235	1,235	1,235	100	1,235
2021-12-15	1,270	1,270	1,265	1,265	3,900	1,265
2021-12-14	1,272	1,272	1,270	1,270	600	1,270
2021-12-13	1,250	1,283	1,250	1,270	1,500	1,270
2021-12-10	1,229	1,280	1,229	1,250	3,200	1,250
2021-12-09	1,208	1,222	1,208	1,222	600	1,222
2021-12-08	1,189	1,296	1,189	1,208	2,200	1,208
2021-12-07	1,169	1,174	1,169	1,174	300	1,174
2021-12-06	1,160	1,169	1,160	1,169	600	1,169
2021-12-03	1,184	1,184	1,154	1,160	2,000	1,160
2021-12-02	1,151	1,155	1,151	1,155	300	1,155
2021-12-01	1,151	1,151	1,132	1,149	1,100	1,149
2021-11-30	1,131	1,151	1,122	1,151	1,900	1,151
2021-11-29	1,122	1,143	1,122	1,143	1,500	1,143
2021-11-26	1,145	1,147	1,145	1,145	600	1,145
2021-11-25	1,174	1,174	1,165	1,174	1,700	1,174
2021-11-24	1,155	1,171	1,150	1,165	1,300	1,165
2021-11-22	1,120	1,158	1,120	1,152	1,300	1,152
2021-11-19	1,120	1,120	1,120	1,120	200	1,120
2021-11-18	1,148	1,165	1,118	1,120	1,100	1,120
2021-11-17	1,178	1,178	1,148	1,148	700	1,148
2021-11-16	1,148	1,148	1,148	1,148	500	1,148
2021-11-15	1,148	1,148	1,148	1,148	1,000	1,148
2021-11-12	1,141	1,141	1,140	1,141	700	1,141
2021-11-11	1,135	1,141	1,135	1,141	1,000	1,141
2021-11-10	1,102	1,135	1,102	1,135	800	1,135
2021-11-09	1,091	1,137	1,091	1,099	2,300	1,099
2021-11-08	1,121	1,146	1,121	1,123	600	1,123
2021-11-05	1,150	1,152	1,115	1,137	1,100	1,137
2021-11-04	1,144	1,151	1,144	1,144	700	1,144
2021-11-02	1,144	1,146	1,135	1,144	1,300	1,144
2021-11-01	1,160	1,179	1,126	1,156	2,500	1,156
2021-10-29	1,155	1,155	1,154	1,155	500	1,155
2021-10-28	1,155	1,155	1,142	1,153	500	1,153
2021-10-27	1,145	1,160	1,134	1,159	1,800	1,159
2021-10-26	1,143	1,144	1,143	1,144	700	1,144
2021-10-25	1,140	1,144	1,129	1,143	2,900	1,143
2021-10-22	1,123	1,141	1,101	1,140	1,100	1,140
2021-10-21	1,142	1,142	1,138	1,140	800	1,140
2021-10-20	1,145	1,145	1,140	1,142	700	1,142
2021-10-19	1,145	1,145	1,124	1,134	1,900	1,134
2021-10-18	1,107	1,140	1,107	1,139	1,200	1,139
2021-10-15	1,110	1,131	1,101	1,131	400	1,131
2021-10-14	1,130	1,150	1,112	1,137	1,600	1,137
2021-10-13	1,110	1,140	1,110	1,130	800	1,130
2021-10-12	1,128	1,128	1,092	1,110	4,500	1,110
2021-10-11	1,064	1,158	1,064	1,158	9,300	1,158
2021-10-08	1,038	1,060	1,038	1,060	2,000	1,060
2021-10-07	1,029	1,038	1,029	1,038	500	1,038
2021-10-06	-	-	-	1,023	-	1,023
2021-10-05	1,028	1,028	1,023	1,023	400	1,023
2021-10-04	1,030	1,030	1,002	1,028	900	1,028
2021-10-01	1,029	1,030	1,023	1,030	400	1,030
2021-09-30	1,001	1,030	1,001	1,030	200	1,030
2021-09-29	982	1,016	982	1,013	800	1,013
2021-09-28	1,037	1,037	1,036	1,037	300	1,037
2021-09-27	1,040	1,040	1,020	1,020	1,500	1,020
2021-09-24	1,023	1,030	1,017	1,030	2,000	1,030
2021-09-22	1,023	1,040	1,017	1,017	1,800	1,017
2021-09-21	1,019	1,028	1,003	1,013	4,600	1,013
2021-09-17	1,000	1,000	992	1,000	2,100	1,000
2021-09-16	992	992	991	992	500	992
2021-09-15	995	997	984	997	1,700	997
2021-09-14	991	994	991	994	1,400	994
2021-09-13	991	991	991	991	100	991
2021-09-10	991	991	991	991	1,700	991
2021-09-09	990	991	990	991	400	991
2021-09-08	989	991	989	991	700	991
2021-09-07	1,000	1,000	984	989	2,600	989
2021-09-06	998	999	985	991	2,100	991
2021-09-03	985	985	985	985	100	985
2021-09-02	985	985	985	985	100	985
2021-09-01	982	984	982	984	700	984
2021-08-31	992	994	991	994	300	994
2021-08-30	993	993	991	991	500	991
2021-08-27	980	980	980	980	2,400	980
2021-08-26	975	982	975	982	1,300	982
2021-08-25	981	981	981	981	1,700	981
2021-08-24	989	989	981	981	1,400	981
2021-08-23	989	989	974	989	700	989
2021-08-20	990	990	976	989	600	989
2021-08-19	983	990	982	990	1,300	990
2021-08-18	974	975	971	975	1,400	975
2021-08-17	984	984	974	974	600	974
2021-08-16	987	987	970	984	1,900	984
2021-08-13	971	983	967	983	1,200	983
2021-08-12	985	985	965	975	1,200	975
2021-08-11	1,000	1,000	942	994	17,700	994
2021-08-10	942	965	941	955	3,800	955
2021-08-06	949	949	921	941	5,000	941
2021-08-05	945	949	945	949	500	949
2021-08-04	950	950	946	950	1,000	950
2021-08-03	-	-	-	954	-	954
2021-08-02	956	962	954	954	600	954
2021-07-30	953	953	923	953	7,100	953
2021-07-29	-	-	-	953	-	953
2021-07-28	953	955	953	953	1,100	953
2021-07-27	992	992	961	961	5,700	961
2021-07-26	976	989	976	989	500	989
2021-07-21	960	976	954	976	1,100	976
2021-07-20	926	953	926	953	2,400	953
2021-07-19	957	957	956	956	200	956
2021-07-16	950	950	950	950	100	950
2021-07-15	961	961	950	950	200	950
2021-07-14	953	953	946	953	500	953
2021-07-13	945	953	940	953	2,000	953
2021-07-12	984	984	950	953	1,700	953
2021-07-09	953	984	953	984	700	984
2021-07-08	951	956	941	953	1,200	953
2021-07-07	953	953	953	953	100	953
2021-07-06	964	964	964	964	100	964
2021-07-05	950	983	941	963	1,200	963
2021-07-02	-	-	-	943	-	943
2021-07-01	951	953	943	943	2,300	943
2021-06-30	-	-	-	970	-	970
2021-06-29	970	970	970	970	100	970
2021-06-28	968	968	964	964	1,300	964
2021-06-25	978	978	968	968	200	968
2021-06-24	989	989	963	963	400	963
2021-06-23	959	959	957	958	300	958
2021-06-22	963	963	963	963	200	963
2021-06-21	971	971	953	954	2,200	954
2021-06-18	976	976	970	971	1,000	971
2021-06-17	971	980	971	976	900	976
2021-06-16	999	999	971	971	2,800	971
2021-06-15	1,000	1,000	999	999	1,300	999
2021-06-14	1,000	1,000	999	999	3,500	999
2021-06-11	998	999	998	999	800	999
2021-06-10	988	998	988	998	200	998
2021-06-09	990	990	988	988	500	988
2021-06-08	-	-	-	986	-	986
2021-06-07	-	-	-	986	-	986
2021-06-04	999	999	985	986	400	986
2021-06-03	-	-	-	999	-	999
2021-06-02	990	999	990	999	600	999
2021-06-01	990	990	990	990	100	990
2021-05-31	-	-	-	993	-	993
2021-05-28	999	1,000	993	993	500	993
2021-05-27	994	998	994	998	1,400	998
2021-05-26	993	994	993	994	200	994
2021-05-25	991	991	982	982	600	982
2021-05-24	968	968	966	966	300	966
2021-05-21	980	980	959	959	1,200	959
2021-05-20	969	972	963	963	1,100	963
2021-05-19	956	960	954	960	600	960
2021-05-18	949	950	948	950	900	950
2021-05-17	950	953	940	941	2,700	941
2021-05-14	951	952	937	940	1,300	940
2021-05-13	927	975	878	953	23,500	953
2021-05-12	1,023	1,023	981	1,017	10,000	1,017
2021-05-11	1,057	1,057	1,017	1,034	6,100	1,034
2021-05-10	1,050	1,075	1,032	1,075	2,500	1,075
2021-05-07	1,037	1,050	1,032	1,040	1,700	1,040
2021-05-06	1,035	1,039	1,027	1,039	1,500	1,039
2021-04-30	1,049	1,049	1,028	1,029	800	1,029
2021-04-28	1,028	1,032	1,028	1,028	300	1,028
2021-04-27	1,037	1,037	1,028	1,028	700	1,028
2021-04-26	1,056	1,088	1,047	1,047	2,500	1,047
2021-04-23	1,060	1,065	1,058	1,058	2,300	1,058
2021-04-22	1,064	1,068	1,054	1,058	1,800	1,058
2021-04-21	1,101	1,101	1,063	1,063	7,200	1,063
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

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