1. HOME >
  2. 株価時系列 >
  3. 1992 >
  4. 2023年

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
2023-12-291,8501,9071,8501,9062,0001,906
2023-12-281,8211,8501,8201,8501,3001,850
2023-12-271,8201,8201,8201,8201,8001,820
2023-12-261,8181,8201,8181,8204001,820
2023-12-251,8101,8101,8011,8013001,801
2023-12-22---1,800-1,800
2023-12-211,7791,8001,7761,8005001,800
2023-12-201,8181,8191,8181,8194001,819
2023-12-191,7601,8191,7601,8194001,819
2023-12-181,7601,7601,7601,7601001,760
2023-12-15---1,828-1,828
2023-12-141,8201,8281,8201,8282001,828
2023-12-131,8001,8001,8001,8001001,800
2023-12-121,8001,8001,7991,8001,5001,800
2023-12-111,7991,7991,7991,7991,3001,799
2023-12-081,7761,7991,7761,7992001,799
2023-12-07---1,766-1,766
2023-12-061,7991,7991,7661,7662001,766
2023-12-051,7931,8001,7931,7993001,799
2023-12-041,7721,7721,7721,7721001,772
2023-12-011,7791,7931,7721,7723001,772
2023-11-30---1,777-1,777
2023-11-291,7771,7771,7771,7773001,777
2023-11-281,7771,7771,7771,7771001,777
2023-11-271,7721,7741,7721,7726001,772
2023-11-241,7721,7721,7721,7721001,772
2023-11-221,7601,7681,7601,7684001,768
2023-11-211,7201,7201,7201,7201001,720
2023-11-201,7201,7201,7201,7201001,720
2023-11-171,7011,7011,7001,7005001,700
2023-11-16---1,729-1,729
2023-11-151,8261,8261,7291,7295001,729
2023-11-141,8141,8771,8141,8282,4001,828
2023-11-131,6811,6811,6541,6546001,654
2023-11-101,6821,6821,6821,6823001,682
2023-11-091,6821,6821,6821,6821001,682
2023-11-081,6941,6941,6941,6941001,694
2023-11-071,6901,6901,6901,6903001,690
2023-11-06---1,683-1,683
2023-11-02---1,683-1,683
2023-11-011,6831,6831,6831,6831001,683
2023-10-311,6831,6831,6831,6832001,683
2023-10-30---1,683-1,683
2023-10-271,6831,6831,6831,6831001,683
2023-10-261,6571,6571,6571,6572001,657
2023-10-25---1,650-1,650
2023-10-241,6501,6501,6501,6502001,650
2023-10-231,6901,6901,6901,6901001,690
2023-10-20---1,692-1,692
2023-10-191,6751,6921,6701,6921,0001,692
2023-10-181,6731,6751,6731,6753001,675
2023-10-171,6721,6731,6721,6734001,673
2023-10-161,6871,6871,6871,6873001,687
2023-10-131,7401,7401,7271,7272001,727
2023-10-121,7251,7441,7251,7405001,740
2023-10-111,7261,7651,7101,7656001,765
2023-10-101,7261,7261,7261,7265001,726
2023-10-06---1,726-1,726
2023-10-051,7001,7261,7001,7261,0001,726
2023-10-041,7461,7571,7401,7401,0001,740
2023-10-03---1,760-1,760
2023-10-021,7201,7601,7201,7603001,760
2023-09-291,7841,7841,7601,7608001,760
2023-09-281,7871,7871,7841,7843001,784
2023-09-271,7691,7691,7691,7691001,769
2023-09-261,7621,7701,7621,7691,3001,769
2023-09-251,7621,7621,7621,7622001,762
2023-09-221,7051,7221,7051,7225001,722
2023-09-211,7321,7321,7221,7225001,722
2023-09-20---1,733-1,733
2023-09-191,7331,7331,7331,7333001,733
2023-09-151,6961,7361,6961,7321,1001,732
2023-09-141,6961,6961,6961,6965001,696
2023-09-131,7001,7001,6841,6969001,696
2023-09-121,6991,7001,6871,7001,5001,700
2023-09-111,7851,7851,6951,6957,3001,695
2023-09-081,7751,7761,7661,7667001,766
2023-09-07---1,775-1,775
2023-09-061,8141,8141,7721,7754001,775
2023-09-051,7511,7911,7511,7913001,791
2023-09-041,7551,7661,7551,7664001,766
2023-09-011,7551,7551,7551,7551001,755
2023-08-31---1,795-1,795
2023-08-301,7821,7951,7541,7958001,795
2023-08-291,7311,7611,7311,7422,0001,742
2023-08-281,8001,8001,8001,8006001,800
2023-08-251,7771,8001,7771,8004001,800
2023-08-241,7791,7791,7771,7772001,777
2023-08-231,7501,7501,7501,7501001,750
2023-08-221,7731,7731,7701,7703001,770
2023-08-211,7741,7741,7731,7736001,773
2023-08-18---1,799-1,799
2023-08-171,7711,7991,7711,7994001,799
2023-08-161,8001,8001,8001,8001001,800
2023-08-151,7741,8011,7741,8012001,801
2023-08-141,7971,7981,7971,7985001,798
2023-08-101,7971,7971,7971,7971001,797
2023-08-091,7621,7621,7621,7621001,762
2023-08-081,7511,7601,7511,7603001,760
2023-08-071,7831,7831,7501,7504001,750
2023-08-041,7661,7871,7661,7873001,787
2023-08-031,8071,8071,7661,7667001,766
2023-08-021,7911,7911,7531,7876001,787
2023-08-011,7871,8271,7511,7517001,751
2023-07-311,8291,8291,8271,8273,3001,827
2023-07-281,8291,8291,8291,8297001,829
2023-07-271,8001,8291,8001,8292,0001,829
2023-07-261,7861,8001,7861,8004001,800
2023-07-251,7501,7711,7501,7711,1001,771
2023-07-241,7511,7531,7501,7509001,750
2023-07-21---1,727-1,727
2023-07-201,7511,7521,7191,7278001,727
2023-07-191,7161,7171,7161,7172001,717
2023-07-181,7131,7131,7131,7131001,713
2023-07-141,7531,7531,7131,7132001,713
2023-07-131,7131,7631,7131,7536001,753
2023-07-121,7641,7641,7531,7534001,753
2023-07-111,7101,7101,7101,7103001,710
2023-07-101,7101,7101,7101,7101001,710
2023-07-07---1,692-1,692
2023-07-061,6921,6921,6921,6921001,692
2023-07-05---1,679-1,679
2023-07-041,7121,7121,6791,6794001,679
2023-07-031,7091,7091,7091,7092001,709
2023-06-301,7111,7111,6711,6712001,671
2023-06-29---1,654-1,654
2023-06-281,6541,6541,6541,6541001,654
2023-06-271,6501,6501,6501,6501001,650
2023-06-261,7061,7061,6701,6706001,670
2023-06-231,6811,6811,6781,6781,1001,678
2023-06-221,6301,7031,6301,6801,0001,680
2023-06-211,6501,6511,6151,6153,4001,615
2023-06-201,6631,6631,6311,6351,5001,635
2023-06-191,6631,6671,6131,6313,6001,631
2023-06-161,7401,7401,6801,6904001,690
2023-06-151,7781,7781,7401,7401,0001,740
2023-06-141,8041,8041,7781,7783,3001,778
2023-06-131,7791,8681,7791,8032,2001,803
2023-06-121,7681,7701,7571,7709001,770
2023-06-091,7691,7691,7561,7562001,756
2023-06-081,6841,7041,6841,7044001,704
2023-06-07---1,764-1,764
2023-06-061,7101,7641,7101,7641,3001,764
2023-06-051,6921,7961,6921,7702,3001,770
2023-06-021,6411,6491,6101,6491,5001,649
2023-06-011,5991,6281,5991,6271,5001,627
2023-05-31---1,590-1,590
2023-05-301,5991,5991,5781,5901,3001,590
2023-05-291,5861,5861,5861,5864001,586
2023-05-261,5971,5971,5971,5971,0001,597
2023-05-251,5971,5971,5881,5971,4001,597
2023-05-241,5991,5991,5971,5971,0001,597
2023-05-231,5991,5991,5851,5997001,599
2023-05-221,5801,5991,5701,5992,4001,599
2023-05-191,5771,5781,5771,5777001,577
2023-05-181,5991,5991,5701,5872,1001,587
2023-05-171,5841,5841,5841,5841001,584
2023-05-161,5981,5981,5841,5842,6001,584
2023-05-151,5901,6001,5811,5811,6001,581
2023-05-121,5901,5901,5861,5901,9001,590
2023-05-111,5781,5901,5781,5901,6001,590
2023-05-101,6001,6001,5801,5803,5001,580
2023-05-091,5981,6001,5941,6002,7001,600
2023-05-081,6071,6071,5981,5982,7001,598
2023-05-021,5991,5991,5981,5981,4001,598
2023-05-011,5961,6031,5951,5991,8001,599
2023-04-281,6001,6001,5961,5961,4001,596
2023-04-271,6001,6001,6001,6002,5001,600
2023-04-261,5981,6011,5831,6015001,601
2023-04-251,6001,6001,5901,5982,8001,598
2023-04-241,5931,6071,5931,6002,9001,600
2023-04-211,5901,6001,5901,5932,7001,593
2023-04-201,5991,5991,5931,5991,3001,599
2023-04-191,6001,6031,5991,5991,7001,599
2023-04-181,6081,6081,5961,6001,7001,600
2023-04-171,6101,6101,5931,6001,4001,600
2023-04-141,6041,6061,5901,6003,0001,600
2023-04-131,6021,6031,5821,6032,1001,603
2023-04-121,5991,6011,5981,5993,6001,599
2023-04-111,5801,5911,5801,5904,4001,590
2023-04-101,5401,5781,5401,5781,8001,578
2023-04-071,5391,5391,5391,5391001,539
2023-04-061,5411,5611,5271,5603,0001,560
2023-04-051,5381,5381,5271,5272,2001,527
2023-04-041,5381,5381,5001,5382,8001,538
2023-04-031,5541,5541,5001,5383,7001,538
2023-03-311,5431,5541,5201,5542,9001,554
2023-03-301,5031,5201,5001,5033,5001,503
2023-03-291,6021,6021,5651,5731,8001,573
2023-03-281,6351,6351,5351,5624,0001,562
2023-03-271,6261,6351,5381,6309,1001,630
2023-03-241,4671,4761,4671,4764001,476
2023-03-231,4981,4981,4651,4656001,465
2023-03-221,4631,5021,4621,5025001,502
2023-03-201,4701,4701,4661,4664001,466
2023-03-171,4901,5021,4311,4703,2001,470
2023-03-161,4901,4901,4901,4901001,490
2023-03-151,4951,4951,4951,4951001,495
2023-03-141,4951,4971,4671,4929001,492
2023-03-131,4961,4961,4791,4951,0001,495
2023-03-101,4971,4971,4951,4978001,497
2023-03-091,4961,4971,4901,4971,1001,497
2023-03-081,4571,4951,4571,4951,0001,495
2023-03-071,4991,4991,4871,4876001,487
2023-03-061,4991,5001,4851,4861,0001,486
2023-03-031,5151,5201,5001,5151,8001,515
2023-03-021,4671,5121,4661,5121,3001,512
2023-03-011,4561,4701,4561,4703001,470
2023-02-281,4541,4561,4541,4556001,455
2023-02-271,4601,4691,4381,4381,6001,438
2023-02-241,4111,4671,4101,4673,0001,467
2023-02-221,4341,4491,4091,4104,0001,410
2023-02-211,4621,4621,4321,4343001,434
2023-02-20---1,432-1,432
2023-02-171,4551,4551,4211,4329001,432
2023-02-16---1,463-1,463
2023-02-151,4511,4631,4511,4638001,463
2023-02-141,5261,5401,4801,4813,0001,481
2023-02-131,4801,5511,4801,5252,1001,525
2023-02-101,4251,4501,4251,4501,5001,450
2023-02-091,4231,4231,4231,4233001,423
2023-02-08---1,452-1,452
2023-02-071,4411,4821,4401,4522,3001,452
2023-02-061,4501,4501,3901,4422,8001,442
2023-02-031,4491,4491,4481,4484001,448
2023-02-021,4501,4501,4301,4303001,430
2023-02-011,4441,4741,4441,4441,0001,444
2023-01-31---1,444-1,444
2023-01-301,4501,4501,4211,4442,0001,444
2023-01-271,4201,4201,4201,4203001,420
2023-01-261,4501,4501,4501,4501001,450
2023-01-251,4561,4571,4561,4561,0001,456
2023-01-24---1,456-1,456
2023-01-23---1,456-1,456
2023-01-201,4561,4561,4561,4561001,456
2023-01-191,4301,4301,4301,4301001,430
2023-01-18---1,400-1,400
2023-01-171,4101,4101,4001,4002001,400
2023-01-161,4091,4091,3981,3981,1001,398
2023-01-131,4081,4381,4081,4382001,438
2023-01-121,4631,4691,4091,4202,4001,420
2023-01-11---1,540-1,540
2023-01-101,5401,5401,5401,5405001,540
2023-01-061,5101,5401,5101,5402001,540
2023-01-051,6291,6291,5501,5509001,550
2023-01-041,6481,6481,5891,5896001,589

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