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 |
---|---|---|---|---|---|
2004/12/30 | 135 | 137 | 135 | 137 | 3,000 |
2004/12/29 | 137 | 138 | 137 | 137 | 3,000 |
2004/12/28 | 136 | 138 | 133 | 135 | 26,000 |
2004/12/27 | 138 | 139 | 136 | 137 | 7,000 |
2004/12/24 | 137 | 155 | 135 | 138 | 123,000 |
2004/12/22 | 140 | 141 | 135 | 136 | 47,000 |
2004/12/21 | 144 | 146 | 142 | 142 | 33,000 |
2004/12/20 | 165 | 166 | 140 | 145 | 241,000 |
2004/12/17 | 133 | 245 | 133 | 169 | 804,000 |
2004/12/16 | 132 | 135 | 131 | 134 | 19,000 |
2004/12/15 | 130 | 132 | 128 | 131 | 24,000 |
2004/12/14 | 125 | 130 | 125 | 130 | 10,000 |
2004/12/13 | 134 | 135 | 127 | 130 | 36,000 |
2004/12/10 | 133 | 133 | 132 | 133 | 22,000 |
2004/12/09 | 132 | 132 | 132 | 132 | 1,000 |
2004/12/08 | 128 | 132 | 128 | 132 | 6,000 |
2004/12/07 | 127 | 127 | 127 | 127 | 2,000 |
2004/12/06 | 130 | 130 | 120 | 120 | 3,000 |
2004/12/03 | 130 | 130 | 130 | 130 | 8,000 |
2004/12/02 | 129 | 130 | 129 | 130 | 5,000 |
2004/12/01 | 131 | 131 | 131 | 131 | 7,000 |
2004/11/30 | 132 | 132 | 131 | 131 | 4,000 |
2004/11/29 | 134 | 134 | 134 | 134 | 2,000 |
2004/11/26 | 133 | 133 | 133 | 133 | 1,000 |
2004/11/25 | 135 | 135 | 135 | 135 | 5,000 |
2004/11/24 | 135 | 135 | 135 | 135 | 7,000 |
2004/11/22 | 135 | 135 | 135 | 135 | 3,000 |
2004/11/18 | 136 | 145 | 135 | 144 | 12,000 |
2004/11/12 | 136 | 136 | 136 | 136 | 1,000 |
2004/11/11 | 135 | 136 | 135 | 136 | 3,000 |
2004/11/10 | 135 | 135 | 135 | 135 | 2,000 |
2004/11/09 | 135 | 135 | 135 | 135 | 6,000 |
2004/11/08 | 138 | 138 | 138 | 138 | 1,000 |
2004/11/05 | 138 | 138 | 138 | 138 | 4,000 |
2004/11/04 | 139 | 139 | 139 | 139 | 1,000 |
2004/10/27 | 139 | 139 | 139 | 139 | 5,000 |
2004/10/26 | 139 | 139 | 139 | 139 | 2,000 |
2004/10/25 | 136 | 136 | 136 | 136 | 1,000 |
2004/10/22 | 136 | 136 | 136 | 136 | 2,000 |
2004/10/18 | 135 | 135 | 135 | 135 | 1,000 |
2004/10/15 | 136 | 136 | 135 | 135 | 2,000 |
2004/10/13 | 139 | 139 | 139 | 139 | 1,000 |
2004/10/12 | 138 | 139 | 138 | 139 | 4,000 |
2004/10/08 | 134 | 140 | 134 | 139 | 4,000 |
2004/10/07 | 134 | 134 | 133 | 133 | 5,000 |
2004/10/04 | 139 | 140 | 139 | 140 | 3,000 |
2004/09/30 | 138 | 138 | 137 | 137 | 2,000 |
2004/09/29 | 147 | 147 | 137 | 137 | 2,000 |
2004/09/27 | 147 | 147 | 147 | 147 | 5,000 |
2004/09/22 | 145 | 145 | 145 | 145 | 2,000 |
2004/09/14 | 149 | 149 | 149 | 149 | 3,000 |
2004/09/13 | 149 | 150 | 149 | 149 | 17,000 |
2004/09/10 | 149 | 149 | 140 | 140 | 9,000 |
2004/09/09 | 149 | 149 | 149 | 149 | 2,000 |
2004/09/03 | 146 | 146 | 146 | 146 | 1,000 |
2004/09/01 | 146 | 146 | 146 | 146 | 3,000 |
2004/08/27 | 150 | 150 | 148 | 148 | 3,000 |
2004/08/26 | 146 | 146 | 146 | 146 | 2,000 |
2004/08/25 | 145 | 145 | 145 | 145 | 7,000 |
2004/08/24 | 146 | 146 | 145 | 145 | 3,000 |
2004/08/20 | 155 | 155 | 145 | 150 | 26,000 |
2004/08/19 | 148 | 155 | 146 | 155 | 20,000 |
2004/08/17 | 140 | 140 | 140 | 140 | 2,000 |
2004/08/16 | 140 | 140 | 140 | 140 | 3,000 |
2004/08/13 | 150 | 150 | 150 | 150 | 1,000 |
2004/08/11 | 146 | 146 | 143 | 143 | 3,000 |
2004/08/10 | 146 | 146 | 146 | 146 | 1,000 |
2004/08/06 | 145 | 145 | 145 | 145 | 2,000 |
2004/08/04 | 146 | 150 | 146 | 150 | 9,000 |
2004/08/03 | 147 | 147 | 147 | 147 | 5,000 |
2004/08/02 | 148 | 148 | 148 | 148 | 1,000 |
2004/07/28 | 141 | 141 | 140 | 140 | 5,000 |
2004/07/27 | 141 | 141 | 141 | 141 | 3,000 |
2004/07/26 | 142 | 142 | 142 | 142 | 5,000 |
2004/07/23 | 145 | 145 | 145 | 145 | 4,000 |
2004/07/22 | 145 | 145 | 145 | 145 | 3,000 |
2004/07/21 | 146 | 146 | 146 | 146 | 1,000 |
2004/07/20 | 146 | 146 | 146 | 146 | 9,000 |
2004/07/16 | 145 | 145 | 145 | 145 | 2,000 |
2004/07/15 | 150 | 150 | 145 | 145 | 10,000 |
2004/07/14 | 150 | 150 | 150 | 150 | 1,000 |
2004/07/13 | 151 | 151 | 151 | 151 | 1,000 |
2004/07/12 | 155 | 155 | 151 | 151 | 3,000 |
2004/07/09 | 151 | 151 | 151 | 151 | 3,000 |
2004/07/08 | 150 | 151 | 150 | 151 | 6,000 |
2004/07/07 | 147 | 147 | 145 | 145 | 4,000 |
2004/07/06 | 156 | 163 | 150 | 150 | 22,000 |
2004/07/05 | 150 | 150 | 147 | 147 | 4,000 |
2004/07/02 | 150 | 150 | 150 | 150 | 10,000 |
2004/07/01 | 150 | 155 | 150 | 155 | 5,000 |
2004/06/30 | 150 | 150 | 150 | 150 | 1,000 |
2004/06/29 | 155 | 155 | 155 | 155 | 7,000 |
2004/06/28 | 151 | 152 | 151 | 152 | 4,000 |
2004/06/25 | 146 | 150 | 146 | 150 | 5,000 |
2004/06/24 | 146 | 146 | 146 | 146 | 2,000 |
2004/06/23 | 146 | 146 | 146 | 146 | 1,000 |
2004/06/22 | 154 | 154 | 148 | 148 | 6,000 |
2004/06/21 | 147 | 153 | 147 | 153 | 8,000 |
2004/06/18 | 144 | 145 | 144 | 145 | 2,000 |
2004/06/16 | 145 | 145 | 145 | 145 | 1,000 |
2004/06/15 | 136 | 145 | 136 | 145 | 2,000 |
2004/06/14 | 144 | 144 | 140 | 140 | 15,000 |
2004/06/11 | 136 | 143 | 136 | 143 | 5,000 |
2004/06/10 | 131 | 136 | 131 | 135 | 12,000 |
2004/06/09 | 135 | 135 | 131 | 131 | 18,000 |
2004/06/07 | 142 | 142 | 142 | 142 | 2,000 |
2004/06/03 | 147 | 147 | 140 | 140 | 6,000 |
2004/06/02 | 145 | 145 | 145 | 145 | 3,000 |
2004/06/01 | 140 | 140 | 140 | 140 | 3,000 |
2004/05/31 | 135 | 135 | 135 | 135 | 2,000 |
2004/05/28 | 135 | 135 | 135 | 135 | 3,000 |
2004/05/26 | 156 | 156 | 156 | 156 | 1,000 |
2004/05/25 | 156 | 156 | 156 | 156 | 7,000 |
2004/05/21 | 135 | 135 | 135 | 135 | 3,000 |
2004/05/19 | 135 | 135 | 135 | 135 | 3,000 |
2004/05/18 | 135 | 135 | 135 | 135 | 3,000 |
2004/05/17 | 140 | 140 | 130 | 130 | 3,000 |
2004/05/13 | 145 | 145 | 145 | 145 | 1,000 |
2004/05/11 | 126 | 147 | 126 | 147 | 4,000 |
2004/05/10 | 160 | 160 | 151 | 151 | 5,000 |
2004/05/06 | 160 | 160 | 160 | 160 | 1,000 |
2004/04/30 | 160 | 160 | 160 | 160 | 1,000 |
2004/04/28 | 161 | 161 | 155 | 160 | 4,000 |
2004/04/27 | 160 | 160 | 160 | 160 | 6,000 |
2004/04/26 | 163 | 163 | 160 | 160 | 8,000 |
2004/04/23 | 175 | 175 | 170 | 170 | 12,000 |
2004/04/22 | 173 | 175 | 172 | 175 | 23,000 |
2004/04/21 | 173 | 173 | 165 | 165 | 31,000 |
2004/04/20 | 174 | 174 | 166 | 166 | 23,000 |
2004/04/19 | 165 | 173 | 160 | 173 | 29,000 |
2004/04/16 | 159 | 159 | 156 | 156 | 5,000 |
2004/04/15 | 159 | 160 | 156 | 156 | 16,000 |
2004/04/14 | 159 | 159 | 153 | 159 | 20,000 |
2004/04/13 | 159 | 159 | 153 | 159 | 4,000 |
2004/04/12 | 150 | 159 | 150 | 159 | 13,000 |
2004/04/09 | 153 | 154 | 149 | 149 | 12,000 |
2004/04/08 | 155 | 155 | 152 | 152 | 7,000 |
2004/04/07 | 155 | 155 | 153 | 154 | 7,000 |
2004/04/06 | 152 | 156 | 148 | 148 | 16,000 |
2004/04/05 | 159 | 159 | 152 | 152 | 14,000 |
2004/04/02 | 155 | 155 | 154 | 154 | 11,000 |
2004/04/01 | 159 | 159 | 154 | 154 | 14,000 |
2004/03/31 | 159 | 159 | 155 | 159 | 14,000 |
2004/03/30 | 148 | 170 | 147 | 170 | 26,000 |
2004/03/29 | 156 | 163 | 156 | 159 | 21,000 |
2004/03/26 | 142 | 155 | 142 | 153 | 43,000 |
2004/03/25 | 137 | 140 | 137 | 140 | 26,000 |
2004/03/24 | 147 | 147 | 135 | 137 | 37,000 |
2004/03/23 | 149 | 149 | 137 | 147 | 56,000 |
2004/03/22 | 170 | 170 | 149 | 157 | 64,000 |
2004/03/19 | 178 | 178 | 178 | 178 | 1,000 |
2004/03/18 | 180 | 183 | 180 | 180 | 7,000 |
2004/03/17 | 180 | 183 | 180 | 183 | 4,000 |
2004/03/16 | 170 | 189 | 170 | 184 | 18,000 |
2004/03/15 | 167 | 169 | 165 | 169 | 3,000 |
2004/03/12 | 160 | 177 | 160 | 165 | 32,000 |
2004/03/11 | 160 | 160 | 150 | 160 | 20,000 |
2004/03/10 | 158 | 161 | 155 | 155 | 26,000 |
2004/03/09 | 149 | 156 | 148 | 156 | 30,000 |
2004/03/08 | 145 | 151 | 145 | 150 | 10,000 |
2004/03/04 | 143 | 143 | 140 | 140 | 11,000 |
2004/03/03 | 145 | 145 | 141 | 141 | 3,000 |
2004/03/02 | 148 | 148 | 145 | 145 | 2,000 |
2004/03/01 | 144 | 146 | 144 | 144 | 20,000 |
2004/02/27 | 141 | 144 | 140 | 144 | 14,000 |
2004/02/26 | 136 | 141 | 136 | 141 | 9,000 |
2004/02/25 | 136 | 136 | 136 | 136 | 8,000 |
2004/02/24 | 136 | 136 | 136 | 136 | 6,000 |
2004/02/23 | 136 | 136 | 136 | 136 | 7,000 |
2004/02/20 | 135 | 135 | 130 | 135 | 12,000 |
2004/02/19 | 134 | 135 | 134 | 135 | 7,000 |
2004/02/18 | 130 | 133 | 130 | 133 | 31,000 |
2004/02/17 | 135 | 135 | 131 | 131 | 3,000 |
2004/02/16 | 135 | 135 | 135 | 135 | 4,000 |
2004/02/13 | 138 | 138 | 138 | 138 | 1,000 |
2004/02/12 | 133 | 141 | 133 | 141 | 16,000 |
2004/02/10 | 134 | 134 | 120 | 132 | 45,000 |
2004/02/06 | 136 | 136 | 136 | 136 | 2,000 |
2004/02/04 | 131 | 133 | 130 | 133 | 18,000 |
2004/02/03 | 131 | 133 | 131 | 131 | 3,000 |
2004/02/02 | 130 | 133 | 130 | 130 | 9,000 |
2004/01/30 | 132 | 135 | 125 | 125 | 20,000 |
2004/01/28 | 135 | 135 | 135 | 135 | 2,000 |
2004/01/27 | 135 | 135 | 130 | 130 | 12,000 |
2004/01/26 | 130 | 130 | 130 | 130 | 10,000 |
2004/01/23 | 138 | 138 | 138 | 138 | 5,000 |
2004/01/22 | 135 | 135 | 130 | 130 | 9,000 |
2004/01/21 | 135 | 135 | 135 | 135 | 3,000 |
2004/01/20 | 138 | 138 | 120 | 120 | 21,000 |
2004/01/19 | 135 | 138 | 135 | 138 | 9,000 |
2004/01/16 | 138 | 142 | 135 | 135 | 30,000 |
2004/01/15 | 135 | 139 | 135 | 139 | 13,000 |
2004/01/14 | 127 | 135 | 124 | 135 | 15,000 |
2004/01/13 | 140 | 140 | 123 | 123 | 18,000 |
2004/01/09 | 130 | 138 | 130 | 138 | 20,000 |
2004/01/07 | 126 | 126 | 126 | 126 | 2,000 |
2004/01/06 | 125 | 126 | 125 | 126 | 7,000 |