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 |
|---|---|---|---|---|---|
| 2006/12/29 | 200 | 200 | 200 | 200 | 8,000 |
| 2006/12/28 | 193 | 201 | 190 | 198 | 59,000 |
| 2006/12/27 | 191 | 195 | 191 | 193 | 12,000 |
| 2006/12/26 | 188 | 190 | 188 | 190 | 21,000 |
| 2006/12/25 | 190 | 190 | 187 | 187 | 44,000 |
| 2006/12/22 | 191 | 192 | 189 | 189 | 59,000 |
| 2006/12/21 | 195 | 195 | 192 | 192 | 33,000 |
| 2006/12/20 | 195 | 196 | 193 | 193 | 32,000 |
| 2006/12/19 | 197 | 197 | 195 | 195 | 26,000 |
| 2006/12/18 | 200 | 201 | 197 | 197 | 33,000 |
| 2006/12/15 | 200 | 202 | 197 | 201 | 27,000 |
| 2006/12/14 | 200 | 200 | 197 | 197 | 25,000 |
| 2006/12/13 | 199 | 200 | 198 | 200 | 6,000 |
| 2006/12/12 | 197 | 200 | 196 | 200 | 25,000 |
| 2006/12/11 | 200 | 201 | 197 | 197 | 30,000 |
| 2006/12/08 | 200 | 200 | 200 | 200 | 12,000 |
| 2006/12/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/12/06 | 201 | 201 | 198 | 199 | 4,000 |
| 2006/12/05 | 202 | 203 | 198 | 198 | 30,000 |
| 2006/12/04 | 204 | 204 | 200 | 202 | 21,000 |
| 2006/12/01 | 197 | 204 | 197 | 203 | 25,000 |
| 2006/11/30 | 197 | 198 | 196 | 198 | 6,000 |
| 2006/11/29 | 196 | 197 | 194 | 194 | 7,000 |
| 2006/11/28 | 194 | 195 | 190 | 195 | 30,000 |
| 2006/11/27 | 196 | 197 | 194 | 195 | 68,000 |
| 2006/11/24 | 201 | 202 | 196 | 200 | 50,000 |
| 2006/11/22 | 197 | 202 | 197 | 202 | 26,000 |
| 2006/11/21 | 199 | 202 | 198 | 202 | 31,000 |
| 2006/11/20 | 208 | 208 | 200 | 202 | 30,000 |
| 2006/11/17 | 205 | 208 | 203 | 206 | 67,000 |
| 2006/11/16 | 201 | 203 | 201 | 202 | 5,000 |
| 2006/11/15 | 202 | 203 | 201 | 201 | 23,000 |
| 2006/11/14 | 203 | 206 | 203 | 203 | 7,000 |
| 2006/11/13 | 208 | 208 | 203 | 203 | 36,000 |
| 2006/11/10 | 203 | 210 | 202 | 210 | 56,000 |
| 2006/11/09 | 200 | 204 | 200 | 202 | 15,000 |
| 2006/11/08 | 205 | 206 | 198 | 200 | 70,000 |
| 2006/11/07 | 206 | 211 | 204 | 205 | 124,000 |
| 2006/11/06 | 198 | 201 | 190 | 201 | 20,000 |
| 2006/11/02 | 202 | 203 | 198 | 203 | 19,000 |
| 2006/11/01 | 199 | 200 | 198 | 199 | 11,000 |
| 2006/10/31 | 198 | 198 | 198 | 198 | 1,000 |
| 2006/10/30 | 197 | 198 | 196 | 196 | 7,000 |
| 2006/10/27 | 199 | 200 | 198 | 198 | 16,000 |
| 2006/10/26 | 197 | 201 | 197 | 197 | 45,000 |
| 2006/10/25 | 205 | 205 | 198 | 198 | 26,000 |
| 2006/10/24 | 208 | 208 | 204 | 205 | 22,000 |
| 2006/10/23 | 207 | 212 | 203 | 208 | 62,000 |
| 2006/10/20 | 196 | 206 | 196 | 205 | 46,000 |
| 2006/10/19 | 195 | 198 | 195 | 197 | 28,000 |
| 2006/10/18 | 191 | 195 | 191 | 194 | 6,000 |
| 2006/10/17 | 195 | 196 | 194 | 195 | 28,000 |
| 2006/10/16 | 192 | 197 | 192 | 195 | 44,000 |
| 2006/10/13 | 190 | 194 | 190 | 193 | 16,000 |
| 2006/10/12 | 193 | 197 | 190 | 190 | 47,000 |
| 2006/10/11 | 201 | 201 | 188 | 198 | 39,000 |
| 2006/10/10 | 194 | 204 | 193 | 204 | 21,000 |
| 2006/10/06 | 202 | 207 | 198 | 198 | 13,000 |
| 2006/10/05 | 202 | 206 | 201 | 203 | 31,000 |
| 2006/10/04 | 204 | 210 | 203 | 206 | 72,000 |
| 2006/10/03 | 200 | 203 | 195 | 202 | 50,000 |
| 2006/10/02 | 204 | 205 | 200 | 201 | 32,000 |
| 2006/09/29 | 205 | 205 | 205 | 205 | 2,000 |
| 2006/09/28 | 195 | 205 | 195 | 204 | 28,000 |
| 2006/09/27 | 195 | 199 | 194 | 199 | 28,000 |
| 2006/09/26 | 197 | 197 | 193 | 193 | 16,000 |
| 2006/09/25 | 200 | 201 | 193 | 194 | 50,000 |
| 2006/09/22 | 204 | 205 | 200 | 200 | 24,000 |
| 2006/09/21 | 204 | 206 | 204 | 206 | 5,000 |
| 2006/09/20 | 210 | 210 | 205 | 206 | 35,000 |
| 2006/09/19 | 210 | 210 | 208 | 209 | 10,000 |
| 2006/09/15 | 210 | 210 | 210 | 210 | 7,000 |
| 2006/09/14 | 213 | 213 | 210 | 211 | 39,000 |
| 2006/09/13 | 216 | 216 | 214 | 214 | 34,000 |
| 2006/09/12 | 219 | 219 | 216 | 218 | 20,000 |
| 2006/09/11 | 221 | 221 | 218 | 220 | 21,000 |
| 2006/09/08 | 218 | 219 | 217 | 219 | 24,000 |
| 2006/09/07 | 219 | 221 | 217 | 221 | 18,000 |
| 2006/09/06 | 218 | 221 | 218 | 220 | 27,000 |
| 2006/09/05 | 217 | 219 | 216 | 218 | 16,000 |
| 2006/09/04 | 220 | 220 | 216 | 217 | 19,000 |
| 2006/09/01 | 218 | 218 | 214 | 215 | 47,000 |
| 2006/08/31 | 221 | 221 | 219 | 219 | 9,000 |
| 2006/08/30 | 216 | 223 | 216 | 218 | 32,000 |
| 2006/08/29 | 219 | 219 | 217 | 217 | 4,000 |
| 2006/08/28 | 220 | 220 | 216 | 217 | 48,000 |
| 2006/08/25 | 225 | 225 | 219 | 220 | 33,000 |
| 2006/08/24 | 220 | 226 | 220 | 225 | 25,000 |
| 2006/08/23 | 222 | 222 | 218 | 219 | 68,000 |
| 2006/08/22 | 228 | 229 | 220 | 223 | 80,000 |
| 2006/08/21 | 226 | 232 | 224 | 230 | 153,000 |
| 2006/08/18 | 213 | 229 | 213 | 227 | 180,000 |
| 2006/08/17 | 215 | 218 | 213 | 214 | 74,000 |
| 2006/08/16 | 215 | 216 | 212 | 215 | 69,000 |
| 2006/08/15 | 212 | 215 | 212 | 215 | 10,000 |
| 2006/08/14 | 211 | 213 | 211 | 213 | 11,000 |
| 2006/08/11 | 211 | 211 | 210 | 211 | 6,000 |
| 2006/08/10 | 209 | 216 | 207 | 213 | 24,000 |
| 2006/08/09 | 206 | 211 | 206 | 209 | 52,000 |
| 2006/08/08 | 209 | 210 | 204 | 206 | 38,000 |
| 2006/08/07 | 216 | 216 | 211 | 211 | 47,000 |
| 2006/08/04 | 211 | 217 | 211 | 216 | 14,000 |
| 2006/08/03 | 217 | 219 | 212 | 212 | 24,000 |
| 2006/08/02 | 215 | 216 | 213 | 216 | 25,000 |
| 2006/08/01 | 213 | 213 | 209 | 211 | 28,000 |
| 2006/07/31 | 210 | 216 | 210 | 215 | 27,000 |
| 2006/07/28 | 205 | 215 | 205 | 209 | 40,000 |
| 2006/07/27 | 210 | 210 | 205 | 209 | 25,000 |
| 2006/07/26 | 219 | 222 | 204 | 207 | 113,000 |
| 2006/07/25 | 217 | 223 | 214 | 220 | 45,000 |
| 2006/07/24 | 212 | 215 | 211 | 215 | 36,000 |
| 2006/07/21 | 217 | 218 | 211 | 212 | 36,000 |
| 2006/07/20 | 211 | 219 | 211 | 219 | 61,000 |
| 2006/07/19 | 203 | 208 | 202 | 207 | 69,000 |
| 2006/07/18 | 209 | 211 | 200 | 202 | 90,000 |
| 2006/07/14 | 212 | 213 | 205 | 209 | 145,000 |
| 2006/07/13 | 211 | 219 | 210 | 215 | 132,000 |
| 2006/07/12 | 228 | 228 | 220 | 221 | 88,000 |
| 2006/07/11 | 239 | 239 | 225 | 231 | 61,000 |
| 2006/07/10 | 241 | 242 | 233 | 238 | 89,000 |
| 2006/07/07 | 237 | 250 | 236 | 243 | 114,000 |
| 2006/07/06 | 239 | 240 | 235 | 236 | 15,000 |
| 2006/07/05 | 242 | 243 | 233 | 239 | 75,000 |
| 2006/07/04 | 247 | 248 | 234 | 244 | 156,000 |
| 2006/07/03 | 241 | 248 | 235 | 248 | 142,000 |
| 2006/06/30 | 249 | 253 | 240 | 250 | 188,000 |
| 2006/06/29 | 254 | 259 | 235 | 239 | 199,000 |
| 2006/06/28 | 259 | 260 | 247 | 248 | 168,000 |
| 2006/06/27 | 276 | 277 | 265 | 269 | 144,000 |
| 2006/06/26 | 270 | 280 | 263 | 275 | 524,000 |
| 2006/06/23 | 255 | 264 | 247 | 264 | 270,000 |
| 2006/06/22 | 259 | 265 | 241 | 252 | 307,000 |
| 2006/06/21 | 250 | 275 | 222 | 259 | 875,000 |
| 2006/06/20 | 235 | 251 | 235 | 250 | 574,000 |
| 2006/06/19 | 223 | 235 | 222 | 235 | 330,000 |
| 2006/06/16 | 216 | 224 | 215 | 220 | 226,000 |
| 2006/06/15 | 205 | 214 | 205 | 212 | 155,000 |
| 2006/06/14 | 200 | 205 | 200 | 202 | 22,000 |
| 2006/06/13 | 203 | 204 | 200 | 200 | 41,000 |
| 2006/06/12 | 207 | 208 | 202 | 206 | 37,000 |
| 2006/06/09 | 200 | 207 | 200 | 207 | 72,000 |
| 2006/06/08 | 204 | 205 | 198 | 198 | 114,000 |
| 2006/06/07 | 205 | 206 | 200 | 201 | 59,000 |
| 2006/06/06 | 211 | 212 | 202 | 208 | 69,000 |
| 2006/06/05 | 204 | 213 | 204 | 212 | 204,000 |
| 2006/06/02 | 202 | 204 | 191 | 203 | 222,000 |
| 2006/06/01 | 209 | 210 | 201 | 202 | 152,000 |
| 2006/05/31 | 217 | 218 | 205 | 211 | 350,000 |
| 2006/05/30 | 219 | 230 | 208 | 224 | 1,824,000 |
| 2006/05/29 | 196 | 201 | 196 | 199 | 59,000 |
| 2006/05/26 | 200 | 201 | 194 | 196 | 115,000 |
| 2006/05/25 | 204 | 205 | 198 | 199 | 214,000 |
| 2006/05/24 | 223 | 229 | 200 | 205 | 737,000 |
| 2006/05/23 | 212 | 242 | 208 | 210 | 2,396,000 |
| 2006/05/22 | 200 | 201 | 194 | 197 | 16,000 |
| 2006/05/19 | 195 | 199 | 187 | 199 | 69,000 |
| 2006/05/18 | 195 | 198 | 192 | 195 | 60,000 |
| 2006/05/17 | 209 | 210 | 195 | 203 | 167,000 |
| 2006/05/16 | 215 | 219 | 205 | 209 | 307,000 |
| 2006/05/15 | 221 | 248 | 210 | 210 | 1,560,000 |
| 2006/05/12 | 204 | 222 | 204 | 218 | 573,000 |
| 2006/05/11 | 207 | 208 | 205 | 207 | 12,000 |
| 2006/05/10 | 204 | 211 | 203 | 210 | 34,000 |
| 2006/05/09 | 206 | 207 | 205 | 206 | 16,000 |
| 2006/05/08 | 205 | 207 | 204 | 207 | 8,000 |
| 2006/05/02 | 203 | 204 | 203 | 204 | 34,000 |
| 2006/05/01 | 207 | 208 | 205 | 207 | 33,000 |
| 2006/04/28 | 205 | 210 | 205 | 205 | 16,000 |
| 2006/04/27 | 204 | 214 | 198 | 214 | 76,000 |
| 2006/04/26 | 210 | 218 | 202 | 207 | 47,000 |
| 2006/04/25 | 201 | 202 | 200 | 201 | 4,000 |
| 2006/04/24 | 204 | 205 | 199 | 201 | 49,000 |
| 2006/04/21 | 204 | 205 | 201 | 204 | 33,000 |
| 2006/04/20 | 208 | 208 | 205 | 206 | 18,000 |
| 2006/04/19 | 210 | 211 | 208 | 208 | 10,000 |
| 2006/04/18 | 204 | 210 | 204 | 205 | 29,000 |
| 2006/04/17 | 210 | 211 | 205 | 210 | 57,000 |
| 2006/04/14 | 211 | 212 | 206 | 212 | 65,000 |
| 2006/04/13 | 216 | 217 | 210 | 214 | 141,000 |
| 2006/04/12 | 209 | 225 | 209 | 213 | 433,000 |
| 2006/04/11 | 207 | 218 | 203 | 206 | 295,000 |
| 2006/04/10 | 201 | 238 | 201 | 207 | 1,203,000 |
| 2006/04/07 | 206 | 206 | 200 | 201 | 26,000 |
| 2006/04/06 | 200 | 205 | 200 | 204 | 43,000 |
| 2006/04/05 | 200 | 204 | 200 | 202 | 53,000 |
| 2006/04/04 | 201 | 206 | 200 | 201 | 114,000 |
| 2006/04/03 | 217 | 220 | 198 | 200 | 361,000 |
| 2006/03/31 | 197 | 244 | 197 | 208 | 1,041,000 |
| 2006/03/30 | 198 | 199 | 194 | 195 | 29,000 |
| 2006/03/29 | 193 | 199 | 193 | 198 | 27,000 |
| 2006/03/28 | 192 | 193 | 189 | 190 | 6,000 |
| 2006/03/27 | 191 | 192 | 189 | 190 | 17,000 |
| 2006/03/24 | 188 | 190 | 188 | 190 | 7,000 |
| 2006/03/23 | 188 | 189 | 188 | 189 | 2,000 |
| 2006/03/22 | 190 | 191 | 186 | 191 | 28,000 |
| 2006/03/20 | 185 | 191 | 185 | 189 | 18,000 |
| 2006/03/17 | 194 | 195 | 190 | 190 | 16,000 |
| 2006/03/16 | 190 | 196 | 190 | 195 | 12,000 |
| 2006/03/15 | 190 | 195 | 190 | 191 | 32,000 |
| 2006/03/14 | 185 | 190 | 185 | 188 | 24,000 |
| 2006/03/13 | 183 | 187 | 183 | 185 | 8,000 |
| 2006/03/10 | 188 | 189 | 184 | 184 | 19,000 |
| 2006/03/09 | 186 | 188 | 185 | 188 | 5,000 |
| 2006/03/08 | 183 | 185 | 182 | 185 | 10,000 |
| 2006/03/07 | 185 | 188 | 182 | 187 | 9,000 |
| 2006/03/06 | 178 | 193 | 173 | 193 | 17,000 |
| 2006/03/03 | 184 | 185 | 180 | 181 | 36,000 |
| 2006/03/02 | 182 | 202 | 182 | 187 | 73,000 |
| 2006/03/01 | 181 | 181 | 180 | 181 | 12,000 |
| 2006/02/28 | 188 | 189 | 181 | 182 | 38,000 |
| 2006/02/27 | 186 | 190 | 186 | 190 | 16,000 |
| 2006/02/24 | 190 | 191 | 186 | 187 | 28,000 |
| 2006/02/23 | 180 | 185 | 180 | 185 | 30,000 |
| 2006/02/22 | 169 | 180 | 168 | 180 | 43,000 |
| 2006/02/21 | 164 | 175 | 164 | 172 | 54,000 |
| 2006/02/20 | 164 | 174 | 159 | 164 | 144,000 |
| 2006/02/17 | 198 | 199 | 190 | 190 | 31,000 |
| 2006/02/16 | 202 | 202 | 198 | 199 | 32,000 |
| 2006/02/15 | 200 | 208 | 200 | 204 | 101,000 |
| 2006/02/14 | 206 | 207 | 197 | 202 | 65,000 |
| 2006/02/13 | 223 | 223 | 207 | 208 | 59,000 |
| 2006/02/10 | 230 | 230 | 224 | 224 | 20,000 |
| 2006/02/08 | 225 | 237 | 225 | 231 | 63,000 |
| 2006/02/07 | 233 | 233 | 227 | 227 | 38,000 |
| 2006/02/06 | 224 | 239 | 224 | 234 | 118,000 |
| 2006/02/03 | 223 | 225 | 223 | 225 | 10,000 |
| 2006/02/02 | 224 | 225 | 224 | 225 | 17,000 |
| 2006/02/01 | 227 | 228 | 223 | 224 | 21,000 |
| 2006/01/31 | 232 | 233 | 228 | 230 | 14,000 |
| 2006/01/30 | 228 | 233 | 228 | 231 | 32,000 |
| 2006/01/27 | 222 | 228 | 221 | 225 | 7,000 |
| 2006/01/26 | 225 | 226 | 217 | 219 | 34,000 |
| 2006/01/25 | 216 | 225 | 216 | 225 | 47,000 |
| 2006/01/24 | 215 | 218 | 210 | 217 | 36,000 |
| 2006/01/23 | 219 | 220 | 210 | 217 | 31,000 |
| 2006/01/20 | 220 | 232 | 220 | 221 | 146,000 |
| 2006/01/19 | 200 | 221 | 200 | 220 | 131,000 |
| 2006/01/18 | 239 | 240 | 198 | 207 | 239,000 |
| 2006/01/17 | 244 | 245 | 241 | 242 | 69,000 |
| 2006/01/16 | 250 | 252 | 241 | 243 | 91,000 |
| 2006/01/13 | 252 | 259 | 250 | 250 | 141,000 |
| 2006/01/12 | 247 | 254 | 247 | 253 | 113,000 |
| 2006/01/11 | 246 | 253 | 246 | 249 | 113,000 |
| 2006/01/10 | 240 | 247 | 240 | 246 | 85,000 |
| 2006/01/06 | 232 | 237 | 232 | 236 | 20,000 |
| 2006/01/05 | 235 | 237 | 232 | 232 | 77,000 |
| 2006/01/04 | 242 | 243 | 235 | 236 | 89,000 |