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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,700 | 2,750 | 2,700 | 2,750 | 700 |
| 2025/06/12 | 2,698 | 2,699 | 2,698 | 2,698 | 500 |
| 2025/06/11 | 2,691 | 2,698 | 2,691 | 2,698 | 700 |
| 2025/06/10 | 2,691 | 2,691 | 2,691 | 2,691 | 200 |
| 2025/06/09 | 2,630 | 2,691 | 2,630 | 2,691 | 400 |
| 2025/06/06 | 2,623 | 2,623 | 2,623 | 2,623 | 100 |
| 2025/06/05 | 2,641 | 2,641 | 2,640 | 2,640 | 200 |
| 2025/05/30 | 2,636 | 2,636 | 2,636 | 2,636 | 100 |
| 2025/05/29 | 2,653 | 2,653 | 2,603 | 2,636 | 1,000 |
| 2025/05/28 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2025/05/27 | 2,650 | 2,700 | 2,614 | 2,700 | 800 |
| 2025/05/26 | 2,650 | 2,700 | 2,650 | 2,700 | 400 |
| 2025/05/23 | 2,613 | 2,650 | 2,613 | 2,650 | 500 |
| 2025/05/22 | 2,613 | 2,613 | 2,613 | 2,613 | 100 |
| 2025/05/20 | 2,575 | 2,575 | 2,575 | 2,575 | 100 |
| 2025/05/19 | 2,523 | 2,554 | 2,521 | 2,554 | 400 |
| 2025/05/16 | 2,551 | 2,560 | 2,551 | 2,560 | 200 |
| 2025/05/15 | 2,540 | 2,649 | 2,540 | 2,551 | 700 |
| 2025/05/14 | 2,563 | 2,572 | 2,522 | 2,523 | 500 |
| 2025/05/13 | 2,613 | 2,613 | 2,613 | 2,613 | 200 |
| 2025/05/08 | 2,680 | 2,680 | 2,613 | 2,613 | 200 |
| 2025/05/01 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2025/04/28 | 2,639 | 2,639 | 2,639 | 2,639 | 500 |
| 2025/04/25 | 2,630 | 2,640 | 2,630 | 2,640 | 300 |
| 2025/04/24 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2025/04/21 | 2,689 | 2,689 | 2,588 | 2,638 | 700 |
| 2025/04/18 | 2,516 | 2,695 | 2,516 | 2,646 | 2,700 |
| 2025/04/17 | 2,496 | 2,516 | 2,466 | 2,466 | 500 |
| 2025/04/15 | 2,550 | 2,595 | 2,546 | 2,546 | 400 |
| 2025/04/14 | 2,510 | 2,570 | 2,470 | 2,570 | 400 |
| 2025/04/11 | 2,544 | 2,594 | 2,490 | 2,490 | 800 |
| 2025/04/10 | 2,570 | 2,671 | 2,471 | 2,553 | 700 |
| 2025/04/09 | 2,485 | 2,660 | 2,410 | 2,470 | 3,500 |
| 2025/04/08 | 2,475 | 2,533 | 2,475 | 2,533 | 300 |
| 2025/04/07 | 2,440 | 2,490 | 2,374 | 2,473 | 1,000 |
| 2025/04/04 | 2,550 | 2,550 | 2,540 | 2,540 | 200 |
| 2025/04/03 | 2,698 | 2,698 | 2,650 | 2,650 | 300 |
| 2025/04/02 | 2,669 | 2,712 | 2,662 | 2,712 | 400 |
| 2025/04/01 | 2,724 | 2,724 | 2,719 | 2,719 | 200 |
| 2025/03/31 | 2,670 | 2,748 | 2,670 | 2,725 | 1,000 |
| 2025/03/28 | 2,674 | 2,674 | 2,674 | 2,674 | 200 |
| 2025/03/27 | 2,799 | 2,799 | 2,750 | 2,750 | 500 |
| 2025/03/26 | 2,800 | 2,843 | 2,800 | 2,800 | 500 |
| 2025/03/25 | 2,800 | 2,801 | 2,800 | 2,800 | 700 |
| 2025/03/24 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
| 2025/03/21 | 2,789 | 2,800 | 2,789 | 2,800 | 600 |
| 2025/03/19 | 2,789 | 2,789 | 2,789 | 2,789 | 400 |
| 2025/03/18 | 2,789 | 2,789 | 2,789 | 2,789 | 100 |
| 2025/03/17 | 2,800 | 2,800 | 2,786 | 2,786 | 400 |
| 2025/03/14 | 2,842 | 2,842 | 2,814 | 2,814 | 200 |
| 2025/03/13 | 2,803 | 2,824 | 2,803 | 2,824 | 200 |
| 2025/03/11 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2025/03/10 | 2,854 | 2,854 | 2,854 | 2,854 | 300 |
| 2025/03/07 | 2,854 | 2,854 | 2,854 | 2,854 | 100 |
| 2025/03/03 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
| 2025/02/28 | 2,856 | 2,856 | 2,855 | 2,855 | 300 |
| 2025/02/26 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
| 2025/02/25 | 2,782 | 2,800 | 2,782 | 2,800 | 400 |
| 2025/02/20 | 2,731 | 2,782 | 2,731 | 2,782 | 400 |
| 2025/02/18 | 2,731 | 2,770 | 2,731 | 2,770 | 300 |
| 2025/02/17 | 2,775 | 2,775 | 2,773 | 2,773 | 200 |
| 2025/02/13 | 2,775 | 2,775 | 2,775 | 2,775 | 100 |
| 2025/02/12 | 2,773 | 2,804 | 2,750 | 2,804 | 1,300 |
| 2025/02/10 | 2,849 | 2,930 | 2,759 | 2,845 | 1,600 |
| 2025/02/05 | 2,749 | 2,749 | 2,749 | 2,749 | 100 |
| 2025/02/04 | 2,749 | 2,749 | 2,749 | 2,749 | 200 |
| 2025/02/03 | 2,799 | 2,799 | 2,799 | 2,799 | 200 |
| 2025/01/31 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2025/01/30 | 2,721 | 2,721 | 2,721 | 2,721 | 200 |
| 2025/01/24 | 2,793 | 2,800 | 2,753 | 2,754 | 1,100 |
| 2025/01/20 | 2,793 | 2,793 | 2,793 | 2,793 | 100 |
| 2025/01/17 | 2,773 | 2,773 | 2,773 | 2,773 | 100 |
| 2025/01/16 | 2,729 | 2,760 | 2,729 | 2,760 | 400 |
| 2025/01/15 | 2,750 | 2,779 | 2,750 | 2,779 | 400 |
| 2025/01/14 | 2,749 | 2,750 | 2,749 | 2,750 | 900 |
| 2025/01/10 | 2,749 | 2,749 | 2,749 | 2,749 | 100 |
| 2025/01/09 | 2,720 | 2,720 | 2,720 | 2,720 | 400 |
| 2025/01/07 | 2,742 | 2,761 | 2,742 | 2,761 | 700 |
| 2025/01/06 | 2,798 | 2,798 | 2,721 | 2,721 | 1,400 |
| 2024/12/30 | 2,798 | 2,798 | 2,798 | 2,798 | 100 |
| 2024/12/26 | 2,746 | 2,796 | 2,746 | 2,750 | 500 |
| 2024/12/25 | 2,746 | 2,746 | 2,746 | 2,746 | 200 |
| 2024/12/23 | 2,755 | 2,795 | 2,745 | 2,745 | 600 |
| 2024/12/19 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
| 2024/12/16 | 2,796 | 2,796 | 2,796 | 2,796 | 100 |
| 2024/12/12 | 2,798 | 2,798 | 2,796 | 2,796 | 400 |
| 2024/12/11 | 2,796 | 2,796 | 2,796 | 2,796 | 1,300 |
| 2024/12/10 | 2,796 | 2,796 | 2,796 | 2,796 | 100 |
| 2024/12/09 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2024/12/05 | 2,838 | 2,838 | 2,750 | 2,800 | 800 |
| 2024/12/04 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/12/03 | 2,718 | 2,750 | 2,718 | 2,750 | 300 |
| 2024/12/02 | 2,754 | 2,754 | 2,754 | 2,754 | 100 |
| 2024/11/29 | 2,804 | 2,804 | 2,804 | 2,804 | 100 |
| 2024/11/28 | 2,800 | 2,815 | 2,800 | 2,815 | 300 |
| 2024/11/27 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/11/26 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/11/25 | 2,789 | 2,800 | 2,789 | 2,800 | 1,100 |
| 2024/11/22 | 2,683 | 2,789 | 2,683 | 2,789 | 700 |
| 2024/11/21 | 2,720 | 2,720 | 2,675 | 2,682 | 300 |
| 2024/11/20 | 2,771 | 2,771 | 2,720 | 2,720 | 500 |
| 2024/11/19 | 2,771 | 2,771 | 2,771 | 2,771 | 700 |
| 2024/11/18 | 2,690 | 2,721 | 2,690 | 2,721 | 400 |
| 2024/11/12 | 2,785 | 2,785 | 2,690 | 2,690 | 700 |
| 2024/11/08 | 2,789 | 2,789 | 2,735 | 2,735 | 900 |
| 2024/11/07 | 2,789 | 2,789 | 2,789 | 2,789 | 100 |
| 2024/11/06 | 2,789 | 2,789 | 2,789 | 2,789 | 200 |
| 2024/11/05 | 2,840 | 2,840 | 2,789 | 2,789 | 1,000 |
| 2024/10/31 | 2,720 | 2,720 | 2,690 | 2,690 | 300 |
| 2024/10/30 | 2,803 | 2,804 | 2,753 | 2,770 | 1,200 |
| 2024/10/29 | 2,803 | 2,803 | 2,803 | 2,803 | 100 |
| 2024/10/25 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
| 2024/10/24 | 2,719 | 2,769 | 2,719 | 2,769 | 200 |
| 2024/10/23 | 2,722 | 2,819 | 2,722 | 2,769 | 500 |
| 2024/10/22 | 2,760 | 2,772 | 2,760 | 2,772 | 200 |
| 2024/10/18 | 2,759 | 2,759 | 2,759 | 2,759 | 100 |
| 2024/10/17 | 2,759 | 2,799 | 2,759 | 2,799 | 500 |
| 2024/10/16 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2024/10/08 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2024/10/01 | 2,738 | 2,738 | 2,738 | 2,738 | 100 |
| 2024/09/30 | 2,737 | 2,737 | 2,703 | 2,703 | 200 |
| 2024/09/26 | 2,833 | 2,837 | 2,785 | 2,837 | 1,300 |
| 2024/09/25 | 2,748 | 2,833 | 2,748 | 2,833 | 400 |
| 2024/09/24 | 2,747 | 2,747 | 2,747 | 2,747 | 100 |
| 2024/09/20 | 2,754 | 2,846 | 2,754 | 2,806 | 1,000 |
| 2024/09/19 | 2,800 | 2,849 | 2,765 | 2,765 | 1,100 |
| 2024/09/18 | 2,830 | 2,830 | 2,829 | 2,829 | 200 |
| 2024/09/17 | 2,849 | 2,849 | 2,799 | 2,849 | 300 |
| 2024/09/13 | 2,879 | 2,879 | 2,879 | 2,879 | 100 |
| 2024/09/11 | 2,928 | 2,928 | 2,827 | 2,899 | 900 |
| 2024/09/10 | 2,826 | 2,928 | 2,826 | 2,928 | 600 |
| 2024/09/09 | 2,850 | 2,850 | 2,826 | 2,826 | 200 |
| 2024/09/06 | 2,900 | 2,900 | 2,892 | 2,892 | 700 |
| 2024/09/05 | 2,810 | 2,810 | 2,802 | 2,802 | 200 |
| 2024/09/04 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
| 2024/09/02 | 2,845 | 2,860 | 2,845 | 2,860 | 400 |
| 2024/08/30 | 2,850 | 2,851 | 2,850 | 2,850 | 600 |
| 2024/08/29 | 2,782 | 2,895 | 2,782 | 2,850 | 3,200 |
| 2024/08/28 | 2,861 | 2,861 | 2,682 | 2,782 | 1,600 |
| 2024/08/27 | 2,861 | 2,861 | 2,861 | 2,861 | 1,200 |
| 2024/08/26 | 2,639 | 2,902 | 2,639 | 2,861 | 2,600 |
| 2024/08/23 | 2,600 | 2,639 | 2,600 | 2,639 | 1,200 |
| 2024/08/22 | 2,539 | 2,589 | 2,537 | 2,589 | 900 |
| 2024/08/21 | 2,488 | 2,539 | 2,488 | 2,539 | 900 |
| 2024/08/20 | 2,488 | 2,489 | 2,488 | 2,488 | 300 |
| 2024/08/19 | 2,488 | 2,488 | 2,438 | 2,488 | 900 |
| 2024/08/16 | 2,476 | 2,514 | 2,459 | 2,488 | 800 |
| 2024/08/14 | 2,438 | 2,453 | 2,438 | 2,453 | 500 |
| 2024/08/13 | 2,370 | 2,430 | 2,370 | 2,420 | 500 |
| 2024/08/09 | 2,369 | 2,369 | 2,369 | 2,369 | 200 |
| 2024/08/08 | 2,391 | 2,391 | 2,368 | 2,368 | 200 |
| 2024/08/07 | 2,365 | 2,441 | 2,365 | 2,391 | 600 |
| 2024/08/06 | 2,242 | 2,392 | 2,242 | 2,365 | 2,500 |
| 2024/08/05 | 2,374 | 2,374 | 2,293 | 2,293 | 800 |
| 2024/08/02 | 2,524 | 2,524 | 2,374 | 2,374 | 1,000 |
| 2024/08/01 | 2,524 | 2,524 | 2,524 | 2,524 | 100 |
| 2024/07/31 | 2,518 | 2,524 | 2,517 | 2,524 | 500 |
| 2024/07/29 | 2,490 | 2,490 | 2,480 | 2,480 | 4,500 |
| 2024/07/26 | 2,470 | 2,480 | 2,470 | 2,480 | 500 |
| 2024/07/25 | 2,457 | 2,465 | 2,457 | 2,465 | 300 |
| 2024/07/24 | 2,457 | 2,457 | 2,457 | 2,457 | 200 |
| 2024/07/23 | 2,457 | 2,457 | 2,457 | 2,457 | 100 |
| 2024/07/22 | 2,457 | 2,457 | 2,457 | 2,457 | 700 |
| 2024/07/19 | 2,457 | 2,457 | 2,457 | 2,457 | 100 |
| 2024/07/18 | 2,457 | 2,457 | 2,457 | 2,457 | 100 |
| 2024/07/16 | 2,440 | 2,457 | 2,440 | 2,457 | 600 |
| 2024/07/12 | 2,440 | 2,440 | 2,440 | 2,440 | 700 |
| 2024/07/11 | 2,400 | 2,400 | 2,400 | 2,400 | 700 |
| 2024/07/10 | 2,400 | 2,400 | 2,400 | 2,400 | 700 |
| 2024/07/08 | 2,400 | 2,400 | 2,400 | 2,400 | 700 |
| 2024/07/05 | 2,400 | 2,400 | 2,400 | 2,400 | 600 |
| 2024/07/04 | 2,400 | 2,400 | 2,400 | 2,400 | 500 |
| 2024/07/03 | 2,388 | 2,400 | 2,388 | 2,400 | 1,300 |
| 2024/07/02 | 2,389 | 2,389 | 2,388 | 2,388 | 500 |
| 2024/07/01 | 2,390 | 2,390 | 2,389 | 2,389 | 600 |
| 2024/06/28 | 2,390 | 2,390 | 2,390 | 2,390 | 1,500 |
| 2024/06/27 | 2,351 | 2,390 | 2,351 | 2,390 | 200 |
| 2024/06/26 | 2,331 | 2,331 | 2,331 | 2,331 | 100 |
| 2024/06/25 | 2,321 | 2,321 | 2,321 | 2,321 | 100 |
| 2024/06/24 | 2,323 | 2,323 | 2,319 | 2,319 | 400 |
| 2024/06/21 | 2,373 | 2,373 | 2,373 | 2,373 | 100 |
| 2024/06/20 | 2,373 | 2,373 | 2,373 | 2,373 | 300 |
| 2024/06/19 | 2,388 | 2,388 | 2,338 | 2,373 | 900 |
| 2024/06/18 | 2,369 | 2,388 | 2,369 | 2,388 | 800 |
| 2024/06/17 | 2,419 | 2,419 | 2,419 | 2,419 | 200 |
| 2024/06/14 | 2,419 | 2,419 | 2,419 | 2,419 | 200 |
| 2024/06/13 | 2,419 | 2,420 | 2,419 | 2,419 | 800 |
| 2024/06/12 | 2,410 | 2,410 | 2,405 | 2,405 | 2,300 |
| 2024/06/11 | 2,341 | 2,405 | 2,341 | 2,405 | 700 |
| 2024/06/10 | 2,331 | 2,335 | 2,331 | 2,335 | 600 |
| 2024/06/06 | 2,350 | 2,350 | 2,263 | 2,281 | 700 |
| 2024/06/05 | 2,255 | 2,350 | 2,255 | 2,350 | 200 |
| 2024/06/04 | 2,253 | 2,255 | 2,253 | 2,254 | 600 |
| 2024/06/03 | 2,250 | 2,260 | 2,250 | 2,260 | 800 |
| 2024/05/31 | 2,237 | 2,237 | 2,237 | 2,237 | 200 |
| 2024/05/30 | 2,222 | 2,222 | 2,222 | 2,222 | 300 |
| 2024/05/29 | 2,215 | 2,215 | 2,215 | 2,215 | 200 |
| 2024/05/28 | 2,219 | 2,219 | 2,200 | 2,201 | 500 |
| 2024/05/27 | 2,180 | 2,180 | 2,180 | 2,180 | 300 |
| 2024/05/24 | 2,210 | 2,210 | 2,172 | 2,172 | 1,000 |