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 |
---|---|---|---|---|---|
2002/12/27 | 92 | 92 | 92 | 92 | 1,000 |
2002/12/26 | 92 | 92 | 92 | 92 | 3,000 |
2002/12/25 | 91 | 92 | 91 | 92 | 14,000 |
2002/12/24 | 91 | 91 | 91 | 91 | 2,000 |
2002/12/20 | 90 | 90 | 90 | 90 | 4,000 |
2002/12/19 | 90 | 90 | 90 | 90 | 1,000 |
2002/12/18 | 90 | 90 | 90 | 90 | 4,000 |
2002/12/17 | 91 | 91 | 90 | 90 | 2,000 |
2002/12/16 | 99 | 99 | 99 | 99 | 5,000 |
2002/12/10 | 100 | 100 | 100 | 100 | 20,000 |
2002/12/05 | 99 | 100 | 99 | 100 | 3,000 |
2002/12/04 | 100 | 100 | 100 | 100 | 2,000 |
2002/12/03 | 100 | 100 | 100 | 100 | 4,000 |
2002/12/02 | 100 | 100 | 100 | 100 | 1,000 |
2002/11/29 | 100 | 100 | 100 | 100 | 3,000 |
2002/11/28 | 102 | 102 | 102 | 102 | 2,000 |
2002/11/27 | 100 | 100 | 100 | 100 | 4,000 |
2002/11/26 | 100 | 100 | 100 | 100 | 5,000 |
2002/11/25 | 90 | 100 | 90 | 100 | 8,000 |
2002/11/22 | 90 | 90 | 90 | 90 | 1,000 |
2002/11/21 | 83 | 90 | 83 | 90 | 4,000 |
2002/11/20 | 92 | 92 | 92 | 92 | 1,000 |
2002/11/19 | 93 | 93 | 93 | 93 | 1,000 |
2002/11/15 | 105 | 105 | 105 | 105 | 1,000 |
2002/11/14 | 105 | 105 | 105 | 105 | 2,000 |
2002/11/13 | 95 | 106 | 95 | 105 | 4,000 |
2002/11/08 | 101 | 101 | 101 | 101 | 1,000 |
2002/11/06 | 108 | 108 | 108 | 108 | 1,000 |
2002/11/05 | 115 | 115 | 115 | 115 | 2,000 |
2002/10/30 | 114 | 114 | 114 | 114 | 2,000 |
2002/10/29 | 125 | 125 | 114 | 114 | 12,000 |
2002/10/25 | 119 | 125 | 119 | 125 | 6,000 |
2002/10/23 | 118 | 118 | 118 | 118 | 1,000 |
2002/10/21 | 124 | 124 | 124 | 124 | 2,000 |
2002/10/18 | 124 | 124 | 124 | 124 | 6,000 |
2002/10/17 | 122 | 122 | 122 | 122 | 1,000 |
2002/10/11 | 120 | 120 | 120 | 120 | 1,000 |
2002/10/07 | 133 | 133 | 133 | 133 | 1,000 |
2002/10/04 | 132 | 132 | 132 | 132 | 1,000 |
2002/10/03 | 134 | 134 | 134 | 134 | 1,000 |
2002/10/02 | 155 | 155 | 135 | 135 | 4,000 |
2002/09/25 | 159 | 159 | 151 | 151 | 6,000 |
2002/09/24 | 148 | 159 | 148 | 159 | 6,000 |
2002/09/19 | 159 | 159 | 159 | 159 | 1,000 |
2002/09/13 | 165 | 165 | 165 | 165 | 1,000 |
2002/09/12 | 167 | 167 | 167 | 167 | 1,000 |
2002/09/11 | 167 | 167 | 167 | 167 | 2,000 |
2002/09/10 | 167 | 167 | 167 | 167 | 2,000 |
2002/09/09 | 152 | 167 | 152 | 167 | 3,000 |
2002/09/06 | 175 | 175 | 167 | 167 | 2,000 |
2002/09/05 | 167 | 180 | 167 | 175 | 9,000 |
2002/09/04 | 167 | 167 | 166 | 166 | 4,000 |
2002/09/03 | 166 | 166 | 166 | 166 | 1,000 |
2002/09/02 | 166 | 166 | 166 | 166 | 1,000 |
2002/08/30 | 166 | 166 | 166 | 166 | 1,000 |
2002/08/29 | 166 | 166 | 166 | 166 | 1,000 |
2002/08/28 | 170 | 170 | 170 | 170 | 2,000 |
2002/08/27 | 174 | 174 | 165 | 165 | 2,000 |
2002/08/26 | 170 | 175 | 170 | 175 | 14,000 |
2002/08/23 | 165 | 165 | 165 | 165 | 1,000 |
2002/08/22 | 174 | 174 | 165 | 165 | 2,000 |
2002/08/21 | 175 | 175 | 165 | 175 | 11,000 |
2002/08/20 | 172 | 180 | 170 | 180 | 29,000 |
2002/08/19 | 171 | 173 | 170 | 171 | 20,000 |
2002/08/16 | 165 | 170 | 165 | 170 | 24,000 |
2002/08/15 | 179 | 180 | 165 | 165 | 24,000 |
2002/08/14 | 158 | 180 | 158 | 180 | 6,000 |
2002/08/13 | 153 | 158 | 153 | 158 | 4,000 |
2002/08/12 | 147 | 163 | 142 | 158 | 8,000 |
2002/08/09 | 148 | 148 | 148 | 148 | 2,000 |
2002/08/08 | 151 | 153 | 148 | 148 | 8,000 |
2002/08/07 | 140 | 145 | 138 | 145 | 8,000 |
2002/08/06 | 138 | 140 | 138 | 140 | 4,000 |
2002/08/05 | 138 | 138 | 138 | 138 | 1,000 |
2002/08/02 | 145 | 145 | 138 | 138 | 2,000 |
2002/08/01 | 135 | 145 | 135 | 145 | 6,000 |
2002/07/31 | 135 | 135 | 135 | 135 | 1,000 |
2002/07/30 | 135 | 135 | 135 | 135 | 1,000 |
2002/07/29 | 144 | 144 | 135 | 135 | 4,000 |
2002/07/26 | 140 | 145 | 140 | 144 | 6,000 |
2002/07/25 | 134 | 134 | 134 | 134 | 2,000 |
2002/07/24 | 134 | 134 | 134 | 134 | 1,000 |
2002/07/23 | 132 | 135 | 132 | 135 | 2,000 |
2002/07/22 | 135 | 135 | 135 | 135 | 2,000 |
2002/07/19 | 135 | 141 | 135 | 141 | 3,000 |
2002/07/18 | 135 | 135 | 135 | 135 | 1,000 |
2002/07/17 | 129 | 130 | 129 | 130 | 10,000 |
2002/07/16 | 129 | 129 | 129 | 129 | 1,000 |
2002/07/15 | 130 | 130 | 130 | 130 | 6,000 |
2002/07/12 | 131 | 131 | 130 | 130 | 2,000 |
2002/07/11 | 131 | 131 | 131 | 131 | 1,000 |
2002/07/10 | 131 | 131 | 131 | 131 | 2,000 |
2002/07/09 | 131 | 131 | 131 | 131 | 1,000 |
2002/07/04 | 133 | 133 | 132 | 133 | 5,000 |
2002/07/02 | 133 | 133 | 133 | 133 | 2,000 |
2002/06/28 | 131 | 131 | 131 | 131 | 1,000 |
2002/06/26 | 140 | 140 | 140 | 140 | 8,000 |
2002/06/25 | 140 | 140 | 140 | 140 | 2,000 |
2002/06/24 | 139 | 140 | 139 | 140 | 2,000 |
2002/06/20 | 140 | 141 | 140 | 140 | 10,000 |
2002/06/19 | 140 | 141 | 140 | 141 | 3,000 |
2002/06/18 | 141 | 141 | 141 | 141 | 1,000 |
2002/06/17 | 141 | 141 | 140 | 140 | 3,000 |
2002/06/14 | 143 | 143 | 143 | 143 | 1,000 |
2002/06/13 | 150 | 150 | 141 | 141 | 2,000 |
2002/06/12 | 150 | 155 | 150 | 150 | 7,000 |
2002/06/11 | 150 | 150 | 150 | 150 | 5,000 |
2002/06/10 | 135 | 151 | 135 | 150 | 10,000 |
2002/06/07 | 136 | 136 | 133 | 133 | 5,000 |
2002/06/06 | 141 | 141 | 141 | 141 | 3,000 |
2002/06/05 | 142 | 142 | 140 | 140 | 2,000 |
2002/06/04 | 145 | 145 | 145 | 145 | 3,000 |
2002/06/03 | 142 | 142 | 142 | 142 | 2,000 |
2002/05/31 | 138 | 140 | 138 | 140 | 2,000 |
2002/05/29 | 140 | 140 | 138 | 138 | 4,000 |
2002/05/28 | 148 | 152 | 148 | 148 | 15,000 |
2002/05/27 | 131 | 135 | 131 | 135 | 9,000 |
2002/05/24 | 128 | 128 | 128 | 128 | 1,000 |
2002/05/23 | 127 | 127 | 127 | 127 | 1,000 |
2002/05/21 | 119 | 123 | 119 | 123 | 3,000 |
2002/05/20 | 118 | 118 | 118 | 118 | 1,000 |
2002/05/17 | 118 | 118 | 118 | 118 | 1,000 |
2002/05/16 | 116 | 116 | 116 | 116 | 1,000 |
2002/05/15 | 116 | 116 | 116 | 116 | 1,000 |
2002/05/14 | 115 | 115 | 115 | 115 | 1,000 |
2002/05/13 | 120 | 120 | 115 | 115 | 10,000 |
2002/05/09 | 120 | 120 | 120 | 120 | 1,000 |
2002/05/08 | 119 | 119 | 115 | 115 | 4,000 |
2002/05/07 | 117 | 117 | 117 | 117 | 1,000 |
2002/04/26 | 135 | 135 | 135 | 135 | 1,000 |
2002/04/25 | 135 | 135 | 135 | 135 | 5,000 |
2002/04/23 | 123 | 123 | 123 | 123 | 1,000 |
2002/04/22 | 122 | 122 | 122 | 122 | 1,000 |
2002/04/18 | 126 | 126 | 125 | 125 | 6,000 |
2002/04/17 | 121 | 121 | 121 | 121 | 1,000 |
2002/04/01 | 104 | 115 | 104 | 115 | 2,000 |
2002/03/28 | 152 | 152 | 152 | 152 | 3,000 |
2002/03/26 | 125 | 125 | 125 | 125 | 4,000 |
2002/03/25 | 125 | 125 | 125 | 125 | 1,000 |
2002/03/20 | 118 | 118 | 118 | 118 | 1,000 |
2002/03/18 | 127 | 127 | 127 | 127 | 2,000 |
2002/03/14 | 124 | 124 | 124 | 124 | 1,000 |
2002/03/12 | 121 | 121 | 113 | 113 | 20,000 |
2002/03/11 | 113 | 116 | 113 | 116 | 4,000 |
2002/03/08 | 110 | 110 | 110 | 110 | 10,000 |
2002/03/07 | 110 | 110 | 110 | 110 | 3,000 |
2002/03/06 | 110 | 110 | 110 | 110 | 1,000 |
2002/02/28 | 105 | 105 | 105 | 105 | 8,000 |
2002/02/27 | 110 | 110 | 100 | 100 | 6,000 |
2002/02/26 | 110 | 110 | 110 | 110 | 3,000 |
2002/02/25 | 113 | 113 | 103 | 103 | 13,000 |
2002/02/21 | 120 | 120 | 120 | 120 | 1,000 |
2002/02/20 | 125 | 125 | 125 | 125 | 1,000 |
2002/02/13 | 117 | 117 | 117 | 117 | 1,000 |
2002/01/30 | 128 | 128 | 128 | 128 | 5,000 |
2002/01/28 | 150 | 150 | 150 | 150 | 4,000 |