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 |
|---|---|---|---|---|---|
| 2005/12/30 | 250 | 251 | 239 | 240 | 88,000 |
| 2005/12/29 | 251 | 254 | 245 | 250 | 138,000 |
| 2005/12/28 | 247 | 265 | 245 | 251 | 523,000 |
| 2005/12/27 | 237 | 255 | 236 | 240 | 618,000 |
| 2005/12/26 | 234 | 238 | 231 | 235 | 406,000 |
| 2005/12/22 | 224 | 231 | 224 | 231 | 167,000 |
| 2005/12/21 | 225 | 225 | 224 | 225 | 76,000 |
| 2005/12/20 | 223 | 225 | 223 | 225 | 66,000 |
| 2005/12/19 | 225 | 226 | 223 | 224 | 47,000 |
| 2005/12/16 | 227 | 229 | 224 | 227 | 66,000 |
| 2005/12/15 | 231 | 231 | 226 | 227 | 91,000 |
| 2005/12/14 | 228 | 233 | 227 | 231 | 147,000 |
| 2005/12/13 | 236 | 241 | 227 | 228 | 227,000 |
| 2005/12/12 | 229 | 237 | 229 | 234 | 195,000 |
| 2005/12/09 | 227 | 234 | 226 | 230 | 137,000 |
| 2005/12/08 | 229 | 231 | 225 | 227 | 59,000 |
| 2005/12/07 | 230 | 234 | 227 | 228 | 125,000 |
| 2005/12/06 | 225 | 231 | 224 | 230 | 70,000 |
| 2005/12/05 | 224 | 225 | 224 | 225 | 19,000 |
| 2005/12/02 | 233 | 234 | 223 | 223 | 48,000 |
| 2005/12/01 | 224 | 233 | 222 | 231 | 134,000 |
| 2005/11/30 | 222 | 225 | 221 | 225 | 32,000 |
| 2005/11/29 | 222 | 226 | 221 | 225 | 114,000 |
| 2005/11/28 | 223 | 224 | 221 | 221 | 51,000 |
| 2005/11/25 | 227 | 229 | 221 | 223 | 119,000 |
| 2005/11/24 | 232 | 242 | 227 | 227 | 577,000 |
| 2005/11/22 | 223 | 232 | 223 | 228 | 308,000 |
| 2005/11/21 | 223 | 224 | 222 | 223 | 64,000 |
| 2005/11/18 | 222 | 225 | 221 | 223 | 79,000 |
| 2005/11/17 | 220 | 221 | 218 | 220 | 68,000 |
| 2005/11/16 | 220 | 222 | 218 | 220 | 106,000 |
| 2005/11/15 | 222 | 224 | 221 | 221 | 81,000 |
| 2005/11/14 | 221 | 224 | 221 | 222 | 96,000 |
| 2005/11/11 | 222 | 222 | 220 | 222 | 28,000 |
| 2005/11/10 | 221 | 229 | 220 | 221 | 92,000 |
| 2005/11/09 | 224 | 224 | 220 | 220 | 84,000 |
| 2005/11/08 | 224 | 225 | 222 | 223 | 65,000 |
| 2005/11/07 | 223 | 224 | 220 | 222 | 70,000 |
| 2005/11/04 | 231 | 234 | 225 | 228 | 89,000 |
| 2005/11/02 | 239 | 241 | 229 | 232 | 59,000 |
| 2005/11/01 | 233 | 241 | 232 | 237 | 280,000 |
| 2005/10/31 | 226 | 232 | 226 | 231 | 161,000 |
| 2005/10/28 | 219 | 227 | 219 | 226 | 47,000 |
| 2005/10/27 | 223 | 224 | 221 | 223 | 22,000 |
| 2005/10/26 | 224 | 228 | 222 | 224 | 70,000 |
| 2005/10/25 | 224 | 230 | 219 | 225 | 139,000 |
| 2005/10/24 | 222 | 236 | 221 | 223 | 386,000 |
| 2005/10/21 | 214 | 237 | 212 | 217 | 429,000 |
| 2005/10/20 | 219 | 220 | 214 | 214 | 99,000 |
| 2005/10/19 | 214 | 238 | 214 | 214 | 827,000 |
| 2005/10/18 | 220 | 220 | 215 | 215 | 34,000 |
| 2005/10/17 | 217 | 221 | 213 | 219 | 85,000 |
| 2005/10/14 | 221 | 222 | 218 | 218 | 25,000 |
| 2005/10/13 | 219 | 222 | 219 | 221 | 108,000 |
| 2005/10/12 | 216 | 218 | 215 | 218 | 40,000 |
| 2005/10/11 | 216 | 217 | 216 | 216 | 20,000 |
| 2005/10/07 | 220 | 220 | 215 | 216 | 26,000 |
| 2005/10/06 | 214 | 220 | 212 | 220 | 120,000 |
| 2005/10/05 | 211 | 217 | 211 | 216 | 40,000 |
| 2005/10/04 | 209 | 214 | 208 | 210 | 34,000 |
| 2005/10/03 | 210 | 211 | 208 | 209 | 49,000 |
| 2005/09/30 | 210 | 211 | 208 | 211 | 58,000 |
| 2005/09/29 | 215 | 216 | 211 | 212 | 110,000 |
| 2005/09/28 | 217 | 218 | 213 | 214 | 68,000 |
| 2005/09/27 | 219 | 221 | 217 | 217 | 52,000 |
| 2005/09/26 | 223 | 224 | 218 | 219 | 19,000 |
| 2005/09/22 | 218 | 220 | 215 | 219 | 70,000 |
| 2005/09/21 | 220 | 221 | 214 | 215 | 100,000 |
| 2005/09/20 | 220 | 221 | 216 | 218 | 121,000 |
| 2005/09/16 | 219 | 220 | 216 | 219 | 36,000 |
| 2005/09/15 | 217 | 220 | 217 | 220 | 32,000 |
| 2005/09/14 | 217 | 218 | 215 | 216 | 51,000 |
| 2005/09/13 | 225 | 232 | 214 | 215 | 213,000 |
| 2005/09/12 | 218 | 220 | 217 | 220 | 30,000 |
| 2005/09/09 | 216 | 218 | 216 | 217 | 18,000 |
| 2005/09/08 | 218 | 219 | 215 | 217 | 40,000 |
| 2005/09/07 | 216 | 221 | 215 | 219 | 65,000 |
| 2005/09/06 | 220 | 222 | 215 | 220 | 122,000 |
| 2005/09/05 | 231 | 232 | 210 | 214 | 227,000 |
| 2005/09/02 | 223 | 234 | 220 | 231 | 304,000 |
| 2005/09/01 | 209 | 228 | 209 | 221 | 276,000 |
| 2005/08/31 | 200 | 220 | 200 | 209 | 411,000 |
| 2005/08/30 | 218 | 220 | 215 | 218 | 93,000 |
| 2005/08/29 | 221 | 222 | 217 | 218 | 30,000 |
| 2005/08/26 | 224 | 224 | 220 | 223 | 8,000 |
| 2005/08/25 | 220 | 220 | 217 | 219 | 87,000 |
| 2005/08/24 | 222 | 231 | 219 | 219 | 105,000 |
| 2005/08/23 | 220 | 237 | 220 | 221 | 180,000 |
| 2005/08/22 | 220 | 221 | 218 | 218 | 38,000 |
| 2005/08/19 | 226 | 233 | 217 | 217 | 206,000 |
| 2005/08/18 | 223 | 255 | 223 | 226 | 1,006,000 |
| 2005/08/17 | 217 | 224 | 215 | 223 | 60,000 |
| 2005/08/16 | 216 | 222 | 215 | 217 | 88,000 |
| 2005/08/15 | 215 | 220 | 211 | 215 | 39,000 |
| 2005/08/12 | 214 | 222 | 210 | 215 | 98,000 |
| 2005/08/11 | 212 | 214 | 207 | 208 | 54,000 |
| 2005/08/10 | 208 | 214 | 208 | 212 | 46,000 |
| 2005/08/09 | 200 | 210 | 200 | 208 | 40,000 |
| 2005/08/08 | 206 | 208 | 200 | 205 | 46,000 |
| 2005/08/05 | 215 | 217 | 206 | 207 | 36,000 |
| 2005/08/04 | 218 | 222 | 207 | 210 | 125,000 |
| 2005/08/03 | 218 | 222 | 217 | 219 | 89,000 |
| 2005/08/02 | 220 | 221 | 218 | 219 | 46,000 |
| 2005/08/01 | 219 | 221 | 219 | 220 | 27,000 |
| 2005/07/29 | 219 | 220 | 217 | 219 | 18,000 |
| 2005/07/28 | 222 | 225 | 218 | 220 | 107,000 |
| 2005/07/27 | 216 | 220 | 216 | 220 | 34,000 |
| 2005/07/26 | 215 | 217 | 215 | 215 | 14,000 |
| 2005/07/25 | 221 | 221 | 214 | 215 | 40,000 |
| 2005/07/22 | 220 | 223 | 217 | 219 | 47,000 |
| 2005/07/21 | 217 | 221 | 215 | 219 | 59,000 |
| 2005/07/20 | 221 | 224 | 217 | 217 | 88,000 |
| 2005/07/19 | 217 | 223 | 215 | 216 | 59,000 |
| 2005/07/15 | 225 | 230 | 216 | 216 | 130,000 |
| 2005/07/14 | 232 | 236 | 216 | 223 | 262,000 |
| 2005/07/13 | 223 | 258 | 223 | 229 | 1,651,000 |
| 2005/07/12 | 210 | 223 | 209 | 220 | 252,000 |
| 2005/07/11 | 213 | 213 | 209 | 211 | 56,000 |
| 2005/07/08 | 210 | 213 | 210 | 210 | 38,000 |
| 2005/07/07 | 213 | 213 | 210 | 210 | 42,000 |
| 2005/07/06 | 210 | 214 | 210 | 212 | 47,000 |
| 2005/07/05 | 209 | 213 | 208 | 208 | 32,000 |
| 2005/07/04 | 210 | 213 | 209 | 210 | 38,000 |
| 2005/07/01 | 211 | 212 | 210 | 212 | 39,000 |
| 2005/06/30 | 210 | 214 | 209 | 212 | 39,000 |
| 2005/06/29 | 214 | 215 | 210 | 213 | 42,000 |
| 2005/06/28 | 217 | 218 | 210 | 215 | 64,000 |
| 2005/06/27 | 218 | 219 | 207 | 216 | 142,000 |
| 2005/06/24 | 212 | 225 | 212 | 218 | 262,000 |
| 2005/06/23 | 214 | 214 | 209 | 211 | 42,000 |
| 2005/06/22 | 214 | 214 | 209 | 213 | 24,000 |
| 2005/06/21 | 212 | 215 | 211 | 214 | 45,000 |
| 2005/06/20 | 216 | 217 | 212 | 213 | 58,000 |
| 2005/06/17 | 216 | 217 | 214 | 215 | 35,000 |
| 2005/06/16 | 207 | 219 | 207 | 213 | 117,000 |
| 2005/06/15 | 209 | 210 | 208 | 209 | 36,000 |
| 2005/06/14 | 213 | 214 | 209 | 210 | 100,000 |
| 2005/06/13 | 215 | 216 | 209 | 211 | 123,000 |
| 2005/06/10 | 215 | 220 | 215 | 220 | 49,000 |
| 2005/06/09 | 220 | 221 | 215 | 216 | 71,000 |
| 2005/06/08 | 219 | 221 | 218 | 221 | 85,000 |
| 2005/06/07 | 227 | 238 | 216 | 219 | 180,000 |
| 2005/06/06 | 214 | 235 | 214 | 227 | 369,000 |
| 2005/06/03 | 212 | 217 | 211 | 215 | 111,000 |
| 2005/06/02 | 216 | 217 | 211 | 212 | 83,000 |
| 2005/06/01 | 218 | 219 | 211 | 216 | 109,000 |
| 2005/05/31 | 212 | 219 | 207 | 217 | 205,000 |
| 2005/05/30 | 220 | 228 | 201 | 212 | 358,000 |
| 2005/05/27 | 274 | 285 | 219 | 220 | 1,155,000 |
| 2005/05/26 | 230 | 275 | 230 | 270 | 2,399,000 |
| 2005/05/25 | 214 | 232 | 204 | 215 | 575,000 |
| 2005/05/24 | 219 | 220 | 205 | 209 | 126,000 |
| 2005/05/23 | 220 | 235 | 214 | 218 | 223,000 |
| 2005/05/20 | 204 | 221 | 204 | 211 | 265,000 |
| 2005/05/19 | 205 | 206 | 201 | 203 | 74,000 |
| 2005/05/18 | 209 | 210 | 189 | 201 | 170,000 |
| 2005/05/17 | 230 | 245 | 205 | 210 | 368,000 |
| 2005/05/16 | 230 | 249 | 224 | 225 | 868,000 |
| 2005/05/13 | 224 | 240 | 215 | 228 | 464,000 |
| 2005/05/12 | 211 | 229 | 207 | 215 | 348,000 |
| 2005/05/11 | 218 | 219 | 204 | 207 | 115,000 |
| 2005/05/10 | 205 | 232 | 202 | 218 | 481,000 |
| 2005/05/09 | 208 | 208 | 200 | 205 | 79,000 |
| 2005/05/06 | 212 | 215 | 202 | 206 | 122,000 |
| 2005/05/02 | 205 | 215 | 199 | 213 | 125,000 |
| 2005/04/28 | 209 | 214 | 199 | 200 | 139,000 |
| 2005/04/27 | 196 | 226 | 196 | 209 | 545,000 |
| 2005/04/26 | 195 | 198 | 185 | 193 | 92,000 |
| 2005/04/25 | 207 | 210 | 194 | 195 | 196,000 |
| 2005/04/22 | 215 | 226 | 205 | 207 | 273,000 |
| 2005/04/21 | 209 | 239 | 207 | 218 | 637,000 |
| 2005/04/20 | 214 | 223 | 204 | 204 | 383,000 |
| 2005/04/19 | 264 | 305 | 209 | 213 | 2,323,000 |
| 2005/04/18 | 224 | 292 | 224 | 260 | 3,821,000 |
| 2005/04/15 | 194 | 329 | 194 | 200 | 4,459,000 |
| 2005/04/14 | 180 | 195 | 165 | 185 | 241,000 |
| 2005/04/13 | 165 | 184 | 165 | 178 | 182,000 |
| 2005/04/12 | 165 | 166 | 160 | 162 | 21,000 |
| 2005/04/11 | 170 | 171 | 165 | 166 | 30,000 |
| 2005/04/08 | 173 | 173 | 170 | 170 | 40,000 |
| 2005/04/07 | 177 | 185 | 170 | 172 | 79,000 |
| 2005/04/06 | 166 | 178 | 163 | 177 | 45,000 |
| 2005/04/05 | 161 | 166 | 156 | 166 | 47,000 |
| 2005/04/04 | 163 | 163 | 162 | 163 | 5,000 |
| 2005/04/01 | 162 | 163 | 160 | 163 | 22,000 |
| 2005/03/31 | 163 | 164 | 163 | 163 | 10,000 |
| 2005/03/30 | 169 | 170 | 164 | 165 | 43,000 |
| 2005/03/29 | 170 | 172 | 164 | 167 | 34,000 |
| 2005/03/28 | 173 | 173 | 162 | 162 | 55,000 |
| 2005/03/25 | 175 | 182 | 174 | 174 | 84,000 |
| 2005/03/24 | 177 | 180 | 175 | 176 | 80,000 |
| 2005/03/23 | 180 | 202 | 177 | 178 | 187,000 |
| 2005/03/22 | 199 | 201 | 176 | 178 | 221,000 |
| 2005/03/18 | 207 | 227 | 195 | 199 | 392,000 |
| 2005/03/17 | 243 | 245 | 201 | 205 | 707,000 |
| 2005/03/16 | 184 | 250 | 184 | 245 | 1,862,000 |
| 2005/03/15 | 159 | 185 | 159 | 179 | 660,000 |
| 2005/03/14 | 152 | 154 | 152 | 153 | 28,000 |
| 2005/03/11 | 153 | 154 | 153 | 154 | 17,000 |
| 2005/03/10 | 162 | 165 | 150 | 154 | 127,000 |
| 2005/03/09 | 143 | 163 | 143 | 163 | 145,000 |
| 2005/03/08 | 141 | 145 | 141 | 144 | 16,000 |
| 2005/03/07 | 140 | 142 | 140 | 141 | 32,000 |
| 2005/03/04 | 140 | 140 | 140 | 140 | 10,000 |
| 2005/03/03 | 139 | 140 | 139 | 140 | 7,000 |
| 2005/03/02 | 139 | 140 | 139 | 139 | 20,000 |
| 2005/03/01 | 139 | 140 | 139 | 139 | 6,000 |
| 2005/02/28 | 141 | 141 | 140 | 140 | 19,000 |
| 2005/02/25 | 141 | 141 | 140 | 140 | 13,000 |
| 2005/02/24 | 140 | 141 | 140 | 141 | 5,000 |
| 2005/02/23 | 138 | 140 | 138 | 140 | 11,000 |
| 2005/02/22 | 138 | 140 | 138 | 140 | 3,000 |
| 2005/02/21 | 138 | 140 | 138 | 138 | 12,000 |
| 2005/02/18 | 139 | 139 | 138 | 138 | 4,000 |
| 2005/02/17 | 135 | 139 | 135 | 138 | 10,000 |
| 2005/02/16 | 135 | 135 | 135 | 135 | 3,000 |
| 2005/02/15 | 135 | 140 | 135 | 140 | 22,000 |
| 2005/02/14 | 138 | 138 | 135 | 135 | 11,000 |
| 2005/02/10 | 137 | 138 | 137 | 138 | 7,000 |
| 2005/02/09 | 137 | 137 | 137 | 137 | 1,000 |
| 2005/02/08 | 137 | 138 | 136 | 137 | 13,000 |
| 2005/02/07 | 135 | 137 | 135 | 137 | 9,000 |
| 2005/02/04 | 135 | 136 | 135 | 135 | 56,000 |
| 2005/02/03 | 134 | 135 | 134 | 134 | 11,000 |
| 2005/02/02 | 135 | 136 | 135 | 135 | 3,000 |
| 2005/02/01 | 136 | 136 | 130 | 135 | 27,000 |
| 2005/01/31 | 142 | 142 | 135 | 136 | 9,000 |
| 2005/01/27 | 145 | 146 | 145 | 146 | 10,000 |
| 2005/01/26 | 148 | 148 | 146 | 146 | 2,000 |
| 2005/01/25 | 147 | 149 | 146 | 148 | 16,000 |
| 2005/01/24 | 146 | 147 | 145 | 147 | 11,000 |
| 2005/01/21 | 146 | 147 | 146 | 147 | 7,000 |
| 2005/01/20 | 149 | 149 | 146 | 146 | 7,000 |
| 2005/01/19 | 149 | 153 | 149 | 150 | 15,000 |
| 2005/01/18 | 149 | 150 | 149 | 149 | 4,000 |
| 2005/01/17 | 147 | 149 | 146 | 149 | 16,000 |
| 2005/01/14 | 145 | 147 | 144 | 146 | 25,000 |
| 2005/01/13 | 145 | 148 | 144 | 148 | 28,000 |
| 2005/01/12 | 139 | 146 | 139 | 145 | 25,000 |
| 2005/01/11 | 137 | 150 | 137 | 148 | 15,000 |
| 2005/01/07 | 138 | 138 | 137 | 137 | 15,000 |
| 2005/01/06 | 136 | 138 | 135 | 138 | 5,000 |
| 2005/01/05 | 136 | 139 | 133 | 138 | 14,000 |
| 2005/01/04 | 134 | 136 | 134 | 136 | 8,000 |