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 |
---|---|---|---|---|---|
1993/12/29 | 489 | 489 | 489 | 489 | 1,000 |
1993/12/24 | 489 | 489 | 489 | 489 | 3,000 |
1993/12/21 | 470 | 470 | 470 | 470 | 4,000 |
1993/12/16 | 487 | 489 | 487 | 489 | 5,000 |
1993/12/15 | 489 | 489 | 485 | 485 | 3,000 |
1993/12/14 | 470 | 480 | 470 | 480 | 9,000 |
1993/12/10 | 455 | 460 | 455 | 460 | 6,000 |
1993/12/09 | 430 | 440 | 430 | 440 | 3,000 |
1993/12/08 | 425 | 425 | 425 | 425 | 1,000 |
1993/11/29 | 350 | 350 | 350 | 350 | 2,000 |
1993/11/26 | 420 | 420 | 410 | 410 | 2,000 |
1993/11/25 | 430 | 431 | 420 | 420 | 8,000 |
1993/11/24 | 430 | 430 | 430 | 430 | 2,000 |
1993/11/19 | 468 | 468 | 468 | 468 | 1,000 |
1993/11/08 | 492 | 492 | 492 | 492 | 1,000 |
1993/11/05 | 492 | 492 | 492 | 492 | 4,000 |
1993/11/04 | 492 | 492 | 492 | 492 | 1,000 |
1993/10/28 | 491 | 492 | 491 | 492 | 2,000 |
1993/10/26 | 530 | 530 | 520 | 520 | 4,000 |
1993/10/25 | 550 | 550 | 530 | 530 | 10,000 |
1993/10/18 | 600 | 600 | 600 | 600 | 11,000 |
1993/10/15 | 590 | 590 | 590 | 590 | 1,000 |
1993/10/13 | 590 | 590 | 581 | 581 | 3,000 |
1993/10/08 | 580 | 580 | 580 | 580 | 2,000 |
1993/10/07 | 580 | 580 | 580 | 580 | 1,000 |
1993/10/06 | 565 | 565 | 565 | 565 | 1,000 |
1993/10/05 | 580 | 585 | 580 | 585 | 3,000 |
1993/10/01 | 550 | 565 | 550 | 565 | 9,000 |
1993/09/30 | 560 | 560 | 540 | 540 | 7,000 |
1993/09/29 | 565 | 565 | 565 | 565 | 2,000 |
1993/09/28 | 565 | 565 | 555 | 565 | 5,000 |
1993/09/27 | 575 | 575 | 575 | 575 | 1,000 |
1993/09/24 | 593 | 593 | 585 | 585 | 6,000 |
1993/09/22 | 600 | 600 | 600 | 600 | 3,000 |
1993/09/21 | 610 | 610 | 600 | 600 | 3,000 |
1993/09/20 | 610 | 610 | 610 | 610 | 3,000 |
1993/09/17 | 610 | 610 | 610 | 610 | 1,000 |
1993/09/16 | 611 | 611 | 610 | 610 | 2,000 |
1993/09/14 | 615 | 615 | 615 | 615 | 2,000 |
1993/09/13 | 615 | 615 | 615 | 615 | 3,000 |
1993/09/10 | 605 | 610 | 604 | 604 | 3,000 |
1993/09/09 | 601 | 601 | 601 | 601 | 1,000 |
1993/09/08 | 601 | 601 | 601 | 601 | 1,000 |
1993/09/07 | 615 | 615 | 615 | 615 | 7,000 |
1993/09/06 | 615 | 615 | 615 | 615 | 4,000 |
1993/09/03 | 630 | 630 | 615 | 615 | 3,000 |
1993/09/02 | 630 | 630 | 630 | 630 | 4,000 |
1993/09/01 | 630 | 650 | 630 | 650 | 6,000 |
1993/08/27 | 593 | 593 | 593 | 593 | 3,000 |
1993/08/26 | 591 | 591 | 591 | 591 | 1,000 |
1993/08/25 | 590 | 590 | 590 | 590 | 8,000 |
1993/08/20 | 670 | 670 | 670 | 670 | 1,000 |
1993/08/19 | 670 | 670 | 670 | 670 | 2,000 |
1993/08/17 | 681 | 689 | 681 | 689 | 2,000 |
1993/08/16 | 690 | 690 | 690 | 690 | 1,000 |
1993/08/13 | 698 | 699 | 698 | 699 | 2,000 |
1993/08/12 | 701 | 701 | 701 | 701 | 1,000 |
1993/08/11 | 615 | 615 | 615 | 615 | 9,000 |
1993/08/09 | 613 | 613 | 613 | 613 | 3,000 |
1993/08/06 | 612 | 612 | 609 | 612 | 6,000 |
1993/08/05 | 614 | 614 | 614 | 614 | 5,000 |
1993/08/04 | 614 | 614 | 614 | 614 | 3,000 |
1993/08/03 | 613 | 613 | 613 | 613 | 1,000 |
1993/08/02 | 611 | 611 | 611 | 611 | 2,000 |
1993/07/30 | 611 | 611 | 611 | 611 | 1,000 |
1993/07/29 | 600 | 600 | 600 | 600 | 3,000 |
1993/07/28 | 607 | 607 | 600 | 600 | 6,000 |
1993/07/26 | 650 | 650 | 640 | 640 | 3,000 |
1993/07/23 | 650 | 650 | 650 | 650 | 3,000 |
1993/07/21 | 649 | 650 | 649 | 650 | 6,000 |
1993/07/20 | 656 | 660 | 655 | 660 | 9,000 |
1993/07/16 | 681 | 681 | 655 | 655 | 7,000 |
1993/07/15 | 680 | 680 | 680 | 680 | 1,000 |
1993/07/14 | 645 | 665 | 645 | 665 | 9,000 |
1993/07/13 | 680 | 680 | 640 | 640 | 7,000 |
1993/07/09 | 700 | 700 | 700 | 700 | 1,000 |
1993/07/08 | 730 | 730 | 700 | 700 | 3,000 |
1993/07/07 | 720 | 720 | 720 | 720 | 1,000 |
1993/07/06 | 740 | 740 | 740 | 740 | 1,000 |
1993/06/30 | 740 | 740 | 740 | 740 | 3,000 |
1993/06/29 | 730 | 730 | 730 | 730 | 1,000 |
1993/06/28 | 730 | 730 | 730 | 730 | 1,000 |
1993/06/25 | 740 | 740 | 740 | 740 | 3,000 |
1993/06/24 | 750 | 750 | 740 | 740 | 2,000 |
1993/06/15 | 820 | 820 | 820 | 820 | 2,000 |
1993/06/14 | 835 | 835 | 820 | 820 | 5,000 |
1993/06/10 | 831 | 831 | 831 | 831 | 11,000 |
1993/06/08 | 850 | 850 | 821 | 821 | 2,000 |
1993/06/04 | 880 | 880 | 880 | 880 | 3,000 |
1993/05/27 | 890 | 890 | 890 | 890 | 3,000 |
1993/05/26 | 899 | 899 | 890 | 890 | 3,000 |
1993/05/25 | 920 | 930 | 920 | 930 | 3,000 |
1993/05/24 | 917 | 917 | 917 | 917 | 5,000 |
1993/05/21 | 886 | 886 | 886 | 886 | 4,000 |
1993/05/20 | 886 | 886 | 886 | 886 | 2,000 |
1993/05/19 | 900 | 900 | 899 | 899 | 2,000 |
1993/05/18 | 930 | 930 | 911 | 911 | 12,000 |
1993/05/17 | 900 | 920 | 900 | 910 | 11,000 |
1993/05/14 | 860 | 870 | 860 | 870 | 10,000 |
1993/05/13 | 854 | 855 | 835 | 850 | 23,000 |
1993/05/12 | 870 | 870 | 850 | 855 | 9,000 |
1993/05/10 | 850 | 850 | 850 | 850 | 5,000 |
1993/05/06 | 850 | 850 | 850 | 850 | 1,000 |
1993/04/23 | 890 | 890 | 880 | 880 | 7,000 |
1993/04/20 | 900 | 900 | 900 | 900 | 2,000 |
1993/04/15 | 949 | 949 | 949 | 949 | 2,000 |
1993/04/14 | 950 | 950 | 950 | 950 | 6,000 |
1993/04/13 | 940 | 949 | 930 | 949 | 10,000 |
1993/04/12 | 981 | 981 | 940 | 940 | 24,000 |
1993/04/09 | 881 | 955 | 881 | 953 | 33,000 |
1993/04/08 | 842 | 860 | 842 | 860 | 9,000 |
1993/04/07 | 850 | 850 | 840 | 840 | 5,000 |
1993/04/06 | 875 | 875 | 855 | 855 | 2,000 |
1993/04/02 | 950 | 960 | 915 | 915 | 17,000 |
1993/04/01 | 879 | 950 | 870 | 950 | 25,000 |
1993/03/31 | 850 | 920 | 840 | 906 | 32,000 |
1993/03/30 | 840 | 850 | 840 | 840 | 20,000 |
1993/03/29 | 820 | 841 | 820 | 840 | 12,000 |
1993/03/26 | 800 | 820 | 800 | 810 | 11,000 |
1993/03/25 | 750 | 751 | 750 | 751 | 6,000 |
1993/03/24 | 730 | 730 | 730 | 730 | 5,000 |
1993/03/22 | 730 | 730 | 726 | 730 | 16,000 |
1993/03/18 | 729 | 729 | 729 | 729 | 1,000 |
1993/03/17 | 740 | 740 | 730 | 730 | 3,000 |
1993/03/16 | 741 | 741 | 741 | 741 | 1,000 |
1993/03/15 | 730 | 740 | 730 | 740 | 3,000 |
1993/03/12 | 751 | 751 | 750 | 750 | 4,000 |
1993/03/11 | 751 | 751 | 751 | 751 | 1,000 |
1993/03/10 | 750 | 750 | 750 | 750 | 1,000 |
1993/03/09 | 811 | 812 | 760 | 760 | 5,000 |
1993/03/08 | 790 | 790 | 790 | 790 | 1,000 |
1993/03/05 | 800 | 840 | 780 | 820 | 14,000 |
1993/03/04 | 840 | 840 | 801 | 802 | 7,000 |
1993/03/03 | 871 | 915 | 849 | 849 | 77,000 |
1993/03/02 | 771 | 855 | 770 | 855 | 41,000 |
1993/03/01 | 655 | 720 | 655 | 720 | 12,000 |
1993/02/26 | 655 | 655 | 655 | 655 | 5,000 |
1993/02/25 | 651 | 651 | 651 | 651 | 1,000 |
1993/02/23 | 607 | 607 | 607 | 607 | 1,000 |
1993/02/19 | 607 | 607 | 607 | 607 | 3,000 |
1993/02/18 | 607 | 607 | 607 | 607 | 1,000 |
1993/02/09 | 620 | 620 | 620 | 620 | 2,000 |
1993/02/03 | 650 | 650 | 650 | 650 | 1,000 |
1993/01/29 | 660 | 660 | 660 | 660 | 2,000 |
1993/01/25 | 650 | 660 | 650 | 660 | 4,000 |
1993/01/14 | 664 | 664 | 664 | 664 | 1,000 |
1993/01/12 | 600 | 605 | 600 | 605 | 2,000 |
1993/01/11 | 605 | 605 | 604 | 604 | 2,000 |
1993/01/07 | 605 | 605 | 605 | 605 | 2,000 |
1993/01/06 | 605 | 605 | 605 | 605 | 1,000 |