日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

神田通信機(1992)の株価時系列情報

神田通信機(1992)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 135 135 135 135 1,000
2010/12/29 134 134 134 134 3,000
2010/12/28 135 139 135 139 8,000
2010/12/27 131 135 131 135 21,000
2010/12/24 136 136 136 136 2,000
2010/12/21 133 136 133 136 2,000
2010/12/20 0 0 0 136 0
2010/12/17 135 136 130 136 16,000
2010/12/16 0 0 0 140 0
2010/12/15 136 140 136 140 2,000
2010/12/14 0 0 0 141 0
2010/12/13 0 0 0 141 0
2010/12/10 144 144 137 141 28,000
2010/12/09 144 145 141 144 5,000
2010/12/08 139 145 139 145 11,000
2010/12/07 0 0 0 142 0
2010/12/06 139 142 139 142 6,000
2010/12/03 139 143 139 143 7,000
2010/12/02 138 143 138 143 4,000
2010/12/01 0 0 0 138 0
2010/11/30 0 0 0 138 0
2010/11/29 137 138 136 138 4,000
2010/11/26 136 141 136 137 4,000
2010/11/25 139 139 139 139 3,000
2010/11/24 139 139 139 139 6,000
2010/11/22 0 0 0 144 0
2010/11/19 140 144 140 144 4,000
2010/11/18 0 0 0 142 0
2010/11/17 0 0 0 142 0
2010/11/16 140 143 134 142 9,000
2010/11/15 0 0 0 147 0
2010/11/12 148 152 144 147 11,000
2010/11/11 146 151 144 151 4,000
2010/11/10 148 151 148 151 9,000
2010/11/09 148 148 145 148 6,000
2010/11/08 144 148 143 148 7,000
2010/11/05 137 147 137 147 15,000
2010/11/04 136 140 136 140 3,000
2010/11/02 134 137 134 137 9,000
2010/11/01 0 0 0 137 0
2010/10/29 135 137 135 137 5,000
2010/10/28 135 140 135 140 4,000
2010/10/27 137 139 136 139 4,000
2010/10/26 140 140 140 140 2,000
2010/10/25 146 146 146 146 2,000
2010/10/22 146 146 146 146 1,000
2010/10/21 0 0 0 143 0
2010/10/20 136 143 136 143 3,000
2010/10/19 0 0 0 144 0
2010/10/18 146 146 137 144 5,000
2010/10/15 0 0 0 149 0
2010/10/14 0 0 0 149 0
2010/10/13 147 149 147 149 2,000
2010/10/12 140 147 140 147 9,000
2010/10/08 138 144 138 144 12,000
2010/10/07 135 138 132 138 4,000
2010/10/06 0 0 0 136 0
2010/10/05 132 136 132 136 3,000
2010/10/04 130 133 129 132 8,000
2010/10/01 136 140 129 135 12,000
2010/09/30 141 141 141 141 1,000
2010/09/29 0 0 0 141 0
2010/09/28 0 0 0 141 0
2010/09/27 0 0 0 141 0
2010/09/24 141 141 136 141 5,000
2010/09/22 0 0 0 141 0
2010/09/21 0 0 0 141 0
2010/09/17 141 141 141 141 1,000
2010/09/16 139 139 137 137 2,000
2010/09/15 0 0 0 144 0
2010/09/14 0 0 0 144 0
2010/09/13 142 144 137 144 3,000
2010/09/10 138 142 138 142 8,000
2010/09/09 136 138 136 138 2,000
2010/09/08 0 0 0 137 0
2010/09/07 135 137 135 137 11,000
2010/09/06 0 0 0 135 0
2010/09/03 135 135 135 135 1,000
2010/09/02 0 0 0 133 0
2010/09/01 133 133 133 133 2,000
2010/08/31 136 136 136 136 1,000
2010/08/30 135 139 133 139 5,000
2010/08/27 0 0 0 139 0
2010/08/26 0 0 0 139 0
2010/08/25 139 139 139 139 13,000
2010/08/24 133 139 133 139 3,000
2010/08/23 0 0 0 138 0
2010/08/20 0 0 0 138 0
2010/08/19 0 0 0 138 0
2010/08/18 0 0 0 138 0
2010/08/17 0 0 0 138 0
2010/08/16 0 0 0 138 0
2010/08/13 139 139 135 138 4,000
2010/08/12 0 0 0 139 0
2010/08/11 0 0 0 139 0
2010/08/10 139 139 135 139 9,000
2010/08/09 137 139 137 139 2,000
2010/08/06 133 138 133 138 2,000
2010/08/05 138 138 133 137 6,000
2010/08/04 0 0 0 143 0
2010/08/03 0 0 0 143 0
2010/08/02 0 0 0 143 0
2010/07/30 143 143 143 143 1,000
2010/07/29 0 0 0 137 0
2010/07/28 137 137 137 137 2,000
2010/07/27 0 0 0 141 0
2010/07/26 141 141 141 141 3,000
2010/07/23 141 141 141 141 1,000
2010/07/22 0 0 0 137 0
2010/07/21 0 0 0 137 0
2010/07/20 137 137 137 137 1,000
2010/07/16 0 0 0 140 0
2010/07/15 0 0 0 140 0
2010/07/14 0 0 0 140 0
2010/07/13 0 0 0 140 0
2010/07/12 140 140 140 140 1,000
2010/07/09 143 147 143 147 8,000
2010/07/08 138 143 137 143 3,000
2010/07/07 0 0 0 136 0
2010/07/06 0 0 0 136 0
2010/07/05 0 0 0 136 0
2010/07/02 0 0 0 136 0
2010/07/01 131 136 131 136 2,000
2010/06/30 130 134 130 134 4,000
2010/06/29 136 136 136 136 1,000
2010/06/28 144 144 139 141 3,000
2010/06/25 140 144 140 144 4,000
2010/06/24 138 140 138 140 4,000
2010/06/23 138 141 138 141 2,000
2010/06/22 141 141 141 141 2,000
2010/06/21 0 0 0 142 0
2010/06/18 0 0 0 142 0
2010/06/17 0 0 0 142 0
2010/06/16 142 142 142 142 1,000
2010/06/15 142 142 142 142 2,000
2010/06/14 0 0 0 147 0
2010/06/11 147 147 147 147 3,000
2010/06/10 138 147 138 147 18,000
2010/06/09 132 138 132 138 4,000
2010/06/08 0 0 0 130 0
2010/06/07 0 0 0 130 0
2010/06/04 0 0 0 130 0
2010/06/03 0 0 0 130 0
2010/06/02 0 0 0 130 0
2010/06/01 0 0 0 130 0
2010/05/31 0 0 0 130 0
2010/05/28 0 0 0 130 0
2010/05/27 0 0 0 130 0
2010/05/26 130 130 130 130 1,000
2010/05/25 133 134 130 134 5,000
2010/05/24 130 133 130 133 2,000
2010/05/21 130 133 130 133 3,000
2010/05/20 0 0 0 139 0
2010/05/19 0 0 0 139 0
2010/05/18 0 0 0 139 0
2010/05/17 0 0 0 139 0
2010/05/14 139 139 139 139 1,000
2010/05/13 137 137 137 137 3,000
2010/05/12 0 0 0 135 0
2010/05/11 135 135 135 135 2,000
2010/05/10 140 140 140 140 7,000
2010/05/07 132 140 130 140 9,000
2010/05/06 135 140 135 140 2,000
2010/04/30 0 0 0 140 0
2010/04/28 140 140 140 140 4,000
2010/04/27 140 145 140 145 2,000
2010/04/26 143 143 143 143 1,000
2010/04/23 139 141 139 141 4,000
2010/04/22 0 0 0 139 0
2010/04/21 0 0 0 139 0
2010/04/20 137 139 137 139 3,000
2010/04/19 0 0 0 137 0
2010/04/16 137 137 137 137 1,000
2010/04/15 131 136 131 135 5,000
2010/04/14 0 0 0 136 0
2010/04/13 0 0 0 136 0
2010/04/12 0 0 0 136 0
2010/04/09 139 139 136 136 14,000
2010/04/08 135 139 135 139 2,000
2010/04/07 0 0 0 139 0
2010/04/06 137 139 137 139 2,000
2010/04/05 137 139 137 139 3,000
2010/04/02 139 141 139 141 3,000
2010/04/01 134 138 134 138 14,000
2010/03/29 132 136 132 136 2,000
2010/03/25 140 140 140 140 5,000
2010/03/24 136 142 136 140 6,000
2010/03/23 138 138 138 138 1,000
2010/03/19 132 137 129 137 6,000
2010/03/18 133 137 133 137 2,000
2010/03/16 132 134 131 134 3,000
2010/03/15 131 136 131 136 15,000
2010/03/12 129 134 129 134 4,000
2010/03/11 127 132 127 132 2,000
2010/03/10 127 127 127 127 10,000
2010/03/09 126 127 126 127 4,000
2010/03/08 122 127 122 127 4,000
2010/03/05 123 125 123 125 4,000
2010/03/03 120 125 120 125 7,000
2010/02/26 121 129 121 125 11,000
2010/02/25 127 130 127 130 9,000
2010/02/19 125 127 122 127 6,000
2010/02/18 125 130 125 130 3,000
2010/02/16 125 129 123 129 3,000
2010/02/15 124 124 124 124 1,000
2010/02/12 122 122 122 122 3,000
2010/02/10 121 122 121 122 6,000
2010/02/09 121 121 121 121 1,000
2010/02/08 119 120 119 120 4,000
2010/02/03 120 120 120 120 1,000
2010/02/02 118 118 118 118 1,000
2010/02/01 117 117 117 117 1,000
2010/01/25 122 122 122 122 5,000
2010/01/22 118 122 118 122 11,000
2010/01/19 117 120 117 120 2,000
2010/01/14 120 120 120 120 2,000
2010/01/12 117 120 117 120 3,000
2010/01/08 114 117 114 117 12,000
2010/01/07 114 115 110 114 20,000
2010/01/06 119 119 119 119 1,000
2010/01/05 120 122 119 122 7,000
2010/01/04 127 130 120 125 7,000

このページの先頭へ