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
1999/12/30 730 740 730 740 3,000
1999/12/29 700 700 695 695 2,000
1999/12/28 695 695 695 695 2,000
1999/12/27 600 630 600 630 4,000
1999/12/24 600 600 600 600 9,000
1999/12/22 600 600 600 600 3,000
1999/12/21 600 600 600 600 7,000
1999/12/20 600 605 600 605 2,000
1999/12/17 555 555 555 555 2,000
1999/12/16 475 475 475 475 1,000
1999/12/14 550 550 550 550 1,000
1999/12/13 530 530 530 530 1,000
1999/12/10 510 510 510 510 3,000
1999/12/08 520 520 520 520 1,000
1999/12/03 570 570 570 570 1,000
1999/12/02 535 535 535 535 1,000
1999/11/30 550 550 550 550 1,000
1999/11/25 500 530 500 530 4,000
1999/11/24 500 500 500 500 3,000
1999/11/19 530 530 530 530 1,000
1999/11/18 530 530 530 530 1,000
1999/11/17 530 530 500 500 5,000
1999/11/16 530 530 530 530 1,000
1999/11/12 520 530 500 530 4,000
1999/11/09 520 520 510 510 3,000
1999/11/04 480 480 480 480 4,000
1999/11/02 485 500 480 480 8,000
1999/10/29 550 550 480 480 2,000
1999/10/26 610 610 610 610 1,000
1999/10/15 650 650 650 650 1,000
1999/10/08 650 670 650 670 3,000
1999/10/07 620 650 620 650 2,000
1999/10/06 630 630 610 610 11,000
1999/10/05 610 620 610 620 10,000
1999/10/04 630 630 630 630 2,000
1999/10/01 670 670 670 670 3,000
1999/09/28 680 690 680 690 6,000
1999/09/24 720 720 700 700 3,000
1999/09/22 750 750 720 720 5,000
1999/09/21 750 750 750 750 4,000
1999/09/20 770 770 750 750 2,000
1999/09/16 790 790 750 750 3,000
1999/09/13 750 790 750 790 4,000
1999/09/10 790 790 750 750 13,000
1999/09/09 800 800 790 790 8,000
1999/09/08 809 809 800 800 4,000
1999/09/07 850 850 800 810 11,000
1999/09/06 810 850 800 850 17,000
1999/09/03 805 810 805 805 5,000
1999/09/02 810 810 800 800 7,000
1999/09/01 801 801 800 800 4,000
1999/08/31 800 820 800 820 11,000
1999/08/30 800 810 800 800 14,000
1999/08/27 802 810 802 810 4,000
1999/08/26 802 810 802 802 7,000
1999/08/25 800 802 800 801 6,000
1999/08/24 830 850 820 820 4,000
1999/08/23 820 820 820 820 1,000
1999/08/20 800 820 800 800 8,000
1999/08/19 820 820 800 800 4,000
1999/08/18 850 850 810 810 12,000
1999/08/17 850 850 825 850 5,000
1999/08/16 850 850 850 850 2,000
1999/08/13 880 880 850 850 6,000
1999/08/12 800 880 800 880 11,000
1999/08/11 780 800 780 800 6,000
1999/08/10 741 770 741 770 9,000
1999/08/09 780 780 730 750 13,000
1999/08/06 790 850 760 780 26,000
1999/08/05 899 899 801 801 43,000
1999/08/04 1,040 1,040 849 901 60,000
1999/08/03 910 1,000 910 1,000 65,000
1999/08/02 800 900 800 900 28,000
1999/07/30 720 800 720 800 29,000
1999/07/29 705 730 700 720 14,000
1999/07/28 690 705 680 700 21,000
1999/07/27 709 710 690 705 29,000
1999/07/26 698 710 685 710 30,000
1999/07/23 570 670 569 670 26,000
1999/07/22 571 571 570 570 2,000
1999/07/19 600 601 600 600 10,000
1999/07/16 550 610 550 600 26,000
1999/07/15 510 540 510 540 25,000
1999/07/14 461 500 455 500 15,000
1999/07/13 460 465 460 460 4,000
1999/07/12 498 498 494 495 4,000
1999/07/09 499 500 495 500 4,000
1999/07/08 493 532 493 500 50,000
1999/07/07 400 466 400 466 24,000
1999/07/06 380 386 380 386 15,000
1999/07/05 380 380 380 380 1,000
1999/06/30 380 380 370 370 7,000
1999/06/29 382 382 382 382 2,000
1999/06/28 390 395 390 390 3,000
1999/06/25 380 398 380 398 11,000
1999/06/24 388 388 380 380 4,000
1999/06/23 395 395 390 395 8,000
1999/06/22 400 400 380 395 14,000
1999/06/21 350 380 350 380 10,000
1999/06/18 340 340 340 340 2,000
1999/06/16 340 340 340 340 2,000
1999/06/11 375 375 374 374 3,000
1999/06/10 368 375 368 368 14,000
1999/06/09 365 370 341 368 18,000
1999/06/08 389 415 380 389 52,000
1999/06/07 330 389 315 389 58,000
1999/06/04 309 309 309 309 10,000
1999/06/01 255 255 255 255 1,000
1999/05/31 255 255 255 255 1,000
1999/05/27 259 259 259 259 1,000
1999/05/26 259 259 259 259 2,000
1999/05/25 259 259 259 259 2,000
1999/05/24 250 250 250 250 2,000
1999/05/20 250 250 250 250 2,000
1999/05/19 260 260 250 250 3,000
1999/05/18 260 260 260 260 3,000
1999/05/17 260 260 260 260 2,000
1999/05/14 270 270 270 270 1,000
1999/05/13 271 271 270 270 2,000
1999/05/12 290 290 275 275 2,000
1999/05/11 296 296 290 290 2,000
1999/05/10 310 310 310 310 2,000
1999/05/07 310 310 302 309 3,000
1999/05/06 310 310 301 301 2,000
1999/04/30 290 300 290 300 5,000
1999/04/28 280 285 275 275 11,000
1999/04/27 275 275 270 270 3,000
1999/04/23 275 275 270 275 8,000
1999/04/20 280 285 280 285 2,000
1999/04/19 280 285 280 285 2,000
1999/04/16 270 275 270 275 2,000
1999/04/15 270 280 260 270 11,000
1999/04/14 285 285 253 253 4,000
1999/04/13 285 285 285 285 1,000
1999/04/12 290 290 290 290 2,000
1999/04/09 300 300 290 290 11,000
1999/04/08 300 308 290 290 5,000
1999/04/07 300 300 300 300 7,000
1999/04/06 328 347 300 300 13,000
1999/04/05 235 298 231 298 23,000
1999/04/02 220 220 220 220 2,000
1999/03/31 238 238 210 210 4,000
1999/03/30 221 235 221 235 3,000
1999/03/26 220 220 220 220 3,000
1999/03/25 220 220 220 220 1,000
1999/03/24 200 200 200 200 1,000
1999/03/23 200 200 200 200 4,000
1999/03/19 200 200 200 200 2,000
1999/03/18 200 200 200 200 3,000
1999/03/17 200 200 200 200 1,000
1999/03/12 200 200 200 200 2,000
1999/03/08 219 219 218 218 5,000
1999/03/05 220 221 220 220 6,000
1999/03/03 240 240 235 235 4,000
1999/03/02 230 240 230 240 10,000
1999/03/01 220 230 220 228 6,000
1999/02/26 220 220 220 220 3,000
1999/02/25 219 219 219 219 4,000
1999/02/24 220 220 201 201 5,000
1999/02/23 210 219 210 219 2,000
1999/02/19 216 221 216 220 5,000
1999/02/18 220 220 200 200 2,000
1999/02/17 200 210 200 210 10,000
1999/02/16 200 200 200 200 1,000
1999/02/15 188 188 188 188 1,000
1999/02/12 188 188 188 188 1,000
1999/02/09 165 165 165 165 1,000
1999/02/08 165 165 165 165 1,000
1999/02/05 185 185 185 185 1,000
1999/02/04 190 190 190 190 1,000
1999/01/28 205 210 205 210 6,000
1999/01/27 202 202 202 202 2,000
1999/01/26 175 200 175 200 9,000
1999/01/25 182 182 182 182 9,000
1999/01/21 185 185 185 185 3,000
1999/01/20 185 185 185 185 1,000
1999/01/12 190 190 190 190 2,000
1999/01/11 190 190 190 190 1,000
1999/01/08 191 191 191 191 1,000
1999/01/07 200 200 190 190 8,000
1999/01/06 190 190 190 190 4,000

このページの先頭へ