1992 神田通信機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,850	1,907	1,850	1,906	2,000	1,906
2023-12-28	1,821	1,850	1,820	1,850	1,300	1,850
2023-12-27	1,820	1,820	1,820	1,820	1,800	1,820
2023-12-26	1,818	1,820	1,818	1,820	400	1,820
2023-12-25	1,810	1,810	1,801	1,801	300	1,801
2023-12-22	-	-	-	1,800	-	1,800
2023-12-21	1,779	1,800	1,776	1,800	500	1,800
2023-12-20	1,818	1,819	1,818	1,819	400	1,819
2023-12-19	1,760	1,819	1,760	1,819	400	1,819
2023-12-18	1,760	1,760	1,760	1,760	100	1,760
2023-12-15	-	-	-	1,828	-	1,828
2023-12-14	1,820	1,828	1,820	1,828	200	1,828
2023-12-13	1,800	1,800	1,800	1,800	100	1,800
2023-12-12	1,800	1,800	1,799	1,800	1,500	1,800
2023-12-11	1,799	1,799	1,799	1,799	1,300	1,799
2023-12-08	1,776	1,799	1,776	1,799	200	1,799
2023-12-07	-	-	-	1,766	-	1,766
2023-12-06	1,799	1,799	1,766	1,766	200	1,766
2023-12-05	1,793	1,800	1,793	1,799	300	1,799
2023-12-04	1,772	1,772	1,772	1,772	100	1,772
2023-12-01	1,779	1,793	1,772	1,772	300	1,772
2023-11-30	-	-	-	1,777	-	1,777
2023-11-29	1,777	1,777	1,777	1,777	300	1,777
2023-11-28	1,777	1,777	1,777	1,777	100	1,777
2023-11-27	1,772	1,774	1,772	1,772	600	1,772
2023-11-24	1,772	1,772	1,772	1,772	100	1,772
2023-11-22	1,760	1,768	1,760	1,768	400	1,768
2023-11-21	1,720	1,720	1,720	1,720	100	1,720
2023-11-20	1,720	1,720	1,720	1,720	100	1,720
2023-11-17	1,701	1,701	1,700	1,700	500	1,700
2023-11-16	-	-	-	1,729	-	1,729
2023-11-15	1,826	1,826	1,729	1,729	500	1,729
2023-11-14	1,814	1,877	1,814	1,828	2,400	1,828
2023-11-13	1,681	1,681	1,654	1,654	600	1,654
2023-11-10	1,682	1,682	1,682	1,682	300	1,682
2023-11-09	1,682	1,682	1,682	1,682	100	1,682
2023-11-08	1,694	1,694	1,694	1,694	100	1,694
2023-11-07	1,690	1,690	1,690	1,690	300	1,690
2023-11-06	-	-	-	1,683	-	1,683
2023-11-02	-	-	-	1,683	-	1,683
2023-11-01	1,683	1,683	1,683	1,683	100	1,683
2023-10-31	1,683	1,683	1,683	1,683	200	1,683
2023-10-30	-	-	-	1,683	-	1,683
2023-10-27	1,683	1,683	1,683	1,683	100	1,683
2023-10-26	1,657	1,657	1,657	1,657	200	1,657
2023-10-25	-	-	-	1,650	-	1,650
2023-10-24	1,650	1,650	1,650	1,650	200	1,650
2023-10-23	1,690	1,690	1,690	1,690	100	1,690
2023-10-20	-	-	-	1,692	-	1,692
2023-10-19	1,675	1,692	1,670	1,692	1,000	1,692
2023-10-18	1,673	1,675	1,673	1,675	300	1,675
2023-10-17	1,672	1,673	1,672	1,673	400	1,673
2023-10-16	1,687	1,687	1,687	1,687	300	1,687
2023-10-13	1,740	1,740	1,727	1,727	200	1,727
2023-10-12	1,725	1,744	1,725	1,740	500	1,740
2023-10-11	1,726	1,765	1,710	1,765	600	1,765
2023-10-10	1,726	1,726	1,726	1,726	500	1,726
2023-10-06	-	-	-	1,726	-	1,726
2023-10-05	1,700	1,726	1,700	1,726	1,000	1,726
2023-10-04	1,746	1,757	1,740	1,740	1,000	1,740
2023-10-03	-	-	-	1,760	-	1,760
2023-10-02	1,720	1,760	1,720	1,760	300	1,760
2023-09-29	1,784	1,784	1,760	1,760	800	1,760
2023-09-28	1,787	1,787	1,784	1,784	300	1,784
2023-09-27	1,769	1,769	1,769	1,769	100	1,769
2023-09-26	1,762	1,770	1,762	1,769	1,300	1,769
2023-09-25	1,762	1,762	1,762	1,762	200	1,762
2023-09-22	1,705	1,722	1,705	1,722	500	1,722
2023-09-21	1,732	1,732	1,722	1,722	500	1,722
2023-09-20	-	-	-	1,733	-	1,733
2023-09-19	1,733	1,733	1,733	1,733	300	1,733
2023-09-15	1,696	1,736	1,696	1,732	1,100	1,732
2023-09-14	1,696	1,696	1,696	1,696	500	1,696
2023-09-13	1,700	1,700	1,684	1,696	900	1,696
2023-09-12	1,699	1,700	1,687	1,700	1,500	1,700
2023-09-11	1,785	1,785	1,695	1,695	7,300	1,695
2023-09-08	1,775	1,776	1,766	1,766	700	1,766
2023-09-07	-	-	-	1,775	-	1,775
2023-09-06	1,814	1,814	1,772	1,775	400	1,775
2023-09-05	1,751	1,791	1,751	1,791	300	1,791
2023-09-04	1,755	1,766	1,755	1,766	400	1,766
2023-09-01	1,755	1,755	1,755	1,755	100	1,755
2023-08-31	-	-	-	1,795	-	1,795
2023-08-30	1,782	1,795	1,754	1,795	800	1,795
2023-08-29	1,731	1,761	1,731	1,742	2,000	1,742
2023-08-28	1,800	1,800	1,800	1,800	600	1,800
2023-08-25	1,777	1,800	1,777	1,800	400	1,800
2023-08-24	1,779	1,779	1,777	1,777	200	1,777
2023-08-23	1,750	1,750	1,750	1,750	100	1,750
2023-08-22	1,773	1,773	1,770	1,770	300	1,770
2023-08-21	1,774	1,774	1,773	1,773	600	1,773
2023-08-18	-	-	-	1,799	-	1,799
2023-08-17	1,771	1,799	1,771	1,799	400	1,799
2023-08-16	1,800	1,800	1,800	1,800	100	1,800
2023-08-15	1,774	1,801	1,774	1,801	200	1,801
2023-08-14	1,797	1,798	1,797	1,798	500	1,798
2023-08-10	1,797	1,797	1,797	1,797	100	1,797
2023-08-09	1,762	1,762	1,762	1,762	100	1,762
2023-08-08	1,751	1,760	1,751	1,760	300	1,760
2023-08-07	1,783	1,783	1,750	1,750	400	1,750
2023-08-04	1,766	1,787	1,766	1,787	300	1,787
2023-08-03	1,807	1,807	1,766	1,766	700	1,766
2023-08-02	1,791	1,791	1,753	1,787	600	1,787
2023-08-01	1,787	1,827	1,751	1,751	700	1,751
2023-07-31	1,829	1,829	1,827	1,827	3,300	1,827
2023-07-28	1,829	1,829	1,829	1,829	700	1,829
2023-07-27	1,800	1,829	1,800	1,829	2,000	1,829
2023-07-26	1,786	1,800	1,786	1,800	400	1,800
2023-07-25	1,750	1,771	1,750	1,771	1,100	1,771
2023-07-24	1,751	1,753	1,750	1,750	900	1,750
2023-07-21	-	-	-	1,727	-	1,727
2023-07-20	1,751	1,752	1,719	1,727	800	1,727
2023-07-19	1,716	1,717	1,716	1,717	200	1,717
2023-07-18	1,713	1,713	1,713	1,713	100	1,713
2023-07-14	1,753	1,753	1,713	1,713	200	1,713
2023-07-13	1,713	1,763	1,713	1,753	600	1,753
2023-07-12	1,764	1,764	1,753	1,753	400	1,753
2023-07-11	1,710	1,710	1,710	1,710	300	1,710
2023-07-10	1,710	1,710	1,710	1,710	100	1,710
2023-07-07	-	-	-	1,692	-	1,692
2023-07-06	1,692	1,692	1,692	1,692	100	1,692
2023-07-05	-	-	-	1,679	-	1,679
2023-07-04	1,712	1,712	1,679	1,679	400	1,679
2023-07-03	1,709	1,709	1,709	1,709	200	1,709
2023-06-30	1,711	1,711	1,671	1,671	200	1,671
2023-06-29	-	-	-	1,654	-	1,654
2023-06-28	1,654	1,654	1,654	1,654	100	1,654
2023-06-27	1,650	1,650	1,650	1,650	100	1,650
2023-06-26	1,706	1,706	1,670	1,670	600	1,670
2023-06-23	1,681	1,681	1,678	1,678	1,100	1,678
2023-06-22	1,630	1,703	1,630	1,680	1,000	1,680
2023-06-21	1,650	1,651	1,615	1,615	3,400	1,615
2023-06-20	1,663	1,663	1,631	1,635	1,500	1,635
2023-06-19	1,663	1,667	1,613	1,631	3,600	1,631
2023-06-16	1,740	1,740	1,680	1,690	400	1,690
2023-06-15	1,778	1,778	1,740	1,740	1,000	1,740
2023-06-14	1,804	1,804	1,778	1,778	3,300	1,778
2023-06-13	1,779	1,868	1,779	1,803	2,200	1,803
2023-06-12	1,768	1,770	1,757	1,770	900	1,770
2023-06-09	1,769	1,769	1,756	1,756	200	1,756
2023-06-08	1,684	1,704	1,684	1,704	400	1,704
2023-06-07	-	-	-	1,764	-	1,764
2023-06-06	1,710	1,764	1,710	1,764	1,300	1,764
2023-06-05	1,692	1,796	1,692	1,770	2,300	1,770
2023-06-02	1,641	1,649	1,610	1,649	1,500	1,649
2023-06-01	1,599	1,628	1,599	1,627	1,500	1,627
2023-05-31	-	-	-	1,590	-	1,590
2023-05-30	1,599	1,599	1,578	1,590	1,300	1,590
2023-05-29	1,586	1,586	1,586	1,586	400	1,586
2023-05-26	1,597	1,597	1,597	1,597	1,000	1,597
2023-05-25	1,597	1,597	1,588	1,597	1,400	1,597
2023-05-24	1,599	1,599	1,597	1,597	1,000	1,597
2023-05-23	1,599	1,599	1,585	1,599	700	1,599
2023-05-22	1,580	1,599	1,570	1,599	2,400	1,599
2023-05-19	1,577	1,578	1,577	1,577	700	1,577
2023-05-18	1,599	1,599	1,570	1,587	2,100	1,587
2023-05-17	1,584	1,584	1,584	1,584	100	1,584
2023-05-16	1,598	1,598	1,584	1,584	2,600	1,584
2023-05-15	1,590	1,600	1,581	1,581	1,600	1,581
2023-05-12	1,590	1,590	1,586	1,590	1,900	1,590
2023-05-11	1,578	1,590	1,578	1,590	1,600	1,590
2023-05-10	1,600	1,600	1,580	1,580	3,500	1,580
2023-05-09	1,598	1,600	1,594	1,600	2,700	1,600
2023-05-08	1,607	1,607	1,598	1,598	2,700	1,598
2023-05-02	1,599	1,599	1,598	1,598	1,400	1,598
2023-05-01	1,596	1,603	1,595	1,599	1,800	1,599
2023-04-28	1,600	1,600	1,596	1,596	1,400	1,596
2023-04-27	1,600	1,600	1,600	1,600	2,500	1,600
2023-04-26	1,598	1,601	1,583	1,601	500	1,601
2023-04-25	1,600	1,600	1,590	1,598	2,800	1,598
2023-04-24	1,593	1,607	1,593	1,600	2,900	1,600
2023-04-21	1,590	1,600	1,590	1,593	2,700	1,593
2023-04-20	1,599	1,599	1,593	1,599	1,300	1,599
2023-04-19	1,600	1,603	1,599	1,599	1,700	1,599
2023-04-18	1,608	1,608	1,596	1,600	1,700	1,600
2023-04-17	1,610	1,610	1,593	1,600	1,400	1,600
2023-04-14	1,604	1,606	1,590	1,600	3,000	1,600
2023-04-13	1,602	1,603	1,582	1,603	2,100	1,603
2023-04-12	1,599	1,601	1,598	1,599	3,600	1,599
2023-04-11	1,580	1,591	1,580	1,590	4,400	1,590
2023-04-10	1,540	1,578	1,540	1,578	1,800	1,578
2023-04-07	1,539	1,539	1,539	1,539	100	1,539
2023-04-06	1,541	1,561	1,527	1,560	3,000	1,560
2023-04-05	1,538	1,538	1,527	1,527	2,200	1,527
2023-04-04	1,538	1,538	1,500	1,538	2,800	1,538
2023-04-03	1,554	1,554	1,500	1,538	3,700	1,538
2023-03-31	1,543	1,554	1,520	1,554	2,900	1,554
2023-03-30	1,503	1,520	1,500	1,503	3,500	1,503
2023-03-29	1,602	1,602	1,565	1,573	1,800	1,573
2023-03-28	1,635	1,635	1,535	1,562	4,000	1,562
2023-03-27	1,626	1,635	1,538	1,630	9,100	1,630
2023-03-24	1,467	1,476	1,467	1,476	400	1,476
2023-03-23	1,498	1,498	1,465	1,465	600	1,465
2023-03-22	1,463	1,502	1,462	1,502	500	1,502
2023-03-20	1,470	1,470	1,466	1,466	400	1,466
2023-03-17	1,490	1,502	1,431	1,470	3,200	1,470
2023-03-16	1,490	1,490	1,490	1,490	100	1,490
2023-03-15	1,495	1,495	1,495	1,495	100	1,495
2023-03-14	1,495	1,497	1,467	1,492	900	1,492
2023-03-13	1,496	1,496	1,479	1,495	1,000	1,495
2023-03-10	1,497	1,497	1,495	1,497	800	1,497
2023-03-09	1,496	1,497	1,490	1,497	1,100	1,497
2023-03-08	1,457	1,495	1,457	1,495	1,000	1,495
2023-03-07	1,499	1,499	1,487	1,487	600	1,487
2023-03-06	1,499	1,500	1,485	1,486	1,000	1,486
2023-03-03	1,515	1,520	1,500	1,515	1,800	1,515
2023-03-02	1,467	1,512	1,466	1,512	1,300	1,512
2023-03-01	1,456	1,470	1,456	1,470	300	1,470
2023-02-28	1,454	1,456	1,454	1,455	600	1,455
2023-02-27	1,460	1,469	1,438	1,438	1,600	1,438
2023-02-24	1,411	1,467	1,410	1,467	3,000	1,467
2023-02-22	1,434	1,449	1,409	1,410	4,000	1,410
2023-02-21	1,462	1,462	1,432	1,434	300	1,434
2023-02-20	-	-	-	1,432	-	1,432
2023-02-17	1,455	1,455	1,421	1,432	900	1,432
2023-02-16	-	-	-	1,463	-	1,463
2023-02-15	1,451	1,463	1,451	1,463	800	1,463
2023-02-14	1,526	1,540	1,480	1,481	3,000	1,481
2023-02-13	1,480	1,551	1,480	1,525	2,100	1,525
2023-02-10	1,425	1,450	1,425	1,450	1,500	1,450
2023-02-09	1,423	1,423	1,423	1,423	300	1,423
2023-02-08	-	-	-	1,452	-	1,452
2023-02-07	1,441	1,482	1,440	1,452	2,300	1,452
2023-02-06	1,450	1,450	1,390	1,442	2,800	1,442
2023-02-03	1,449	1,449	1,448	1,448	400	1,448
2023-02-02	1,450	1,450	1,430	1,430	300	1,430
2023-02-01	1,444	1,474	1,444	1,444	1,000	1,444
2023-01-31	-	-	-	1,444	-	1,444
2023-01-30	1,450	1,450	1,421	1,444	2,000	1,444
2023-01-27	1,420	1,420	1,420	1,420	300	1,420
2023-01-26	1,450	1,450	1,450	1,450	100	1,450
2023-01-25	1,456	1,457	1,456	1,456	1,000	1,456
2023-01-24	-	-	-	1,456	-	1,456
2023-01-23	-	-	-	1,456	-	1,456
2023-01-20	1,456	1,456	1,456	1,456	100	1,456
2023-01-19	1,430	1,430	1,430	1,430	100	1,430
2023-01-18	-	-	-	1,400	-	1,400
2023-01-17	1,410	1,410	1,400	1,400	200	1,400
2023-01-16	1,409	1,409	1,398	1,398	1,100	1,398
2023-01-13	1,408	1,438	1,408	1,438	200	1,438
2023-01-12	1,463	1,469	1,409	1,420	2,400	1,420
2023-01-11	-	-	-	1,540	-	1,540
2023-01-10	1,540	1,540	1,540	1,540	500	1,540
2023-01-06	1,510	1,540	1,510	1,540	200	1,540
2023-01-05	1,629	1,629	1,550	1,550	900	1,550
2023-01-04	1,648	1,648	1,589	1,589	600	1,589

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