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 |
---|---|---|---|---|---|
2008/12/29 | 131 | 131 | 131 | 131 | 2,000 |
2008/12/26 | 129 | 131 | 129 | 131 | 2,000 |
2008/12/25 | 130 | 130 | 130 | 130 | 3,000 |
2008/12/24 | 125 | 125 | 125 | 125 | 4,000 |
2008/12/22 | 127 | 128 | 127 | 128 | 3,000 |
2008/12/17 | 127 | 128 | 127 | 128 | 3,000 |
2008/12/15 | 129 | 130 | 124 | 130 | 7,000 |
2008/12/12 | 126 | 131 | 126 | 131 | 30,000 |
2008/12/11 | 125 | 126 | 125 | 126 | 2,000 |
2008/12/10 | 118 | 119 | 117 | 118 | 7,000 |
2008/12/09 | 116 | 116 | 116 | 116 | 1,000 |
2008/12/04 | 114 | 114 | 112 | 114 | 5,000 |
2008/12/01 | 124 | 124 | 124 | 124 | 2,000 |
2008/11/28 | 122 | 124 | 122 | 124 | 3,000 |
2008/11/27 | 122 | 122 | 122 | 122 | 1,000 |
2008/11/25 | 115 | 115 | 115 | 115 | 1,000 |
2008/11/21 | 115 | 115 | 115 | 115 | 2,000 |
2008/11/20 | 116 | 116 | 116 | 116 | 1,000 |
2008/11/18 | 110 | 115 | 110 | 115 | 10,000 |
2008/11/17 | 114 | 117 | 108 | 113 | 27,000 |
2008/11/14 | 124 | 124 | 124 | 124 | 1,000 |
2008/11/11 | 124 | 125 | 124 | 125 | 4,000 |
2008/11/10 | 125 | 127 | 122 | 127 | 11,000 |
2008/11/07 | 121 | 129 | 121 | 125 | 27,000 |
2008/11/06 | 131 | 131 | 131 | 131 | 1,000 |
2008/11/05 | 137 | 137 | 137 | 137 | 1,000 |
2008/11/04 | 130 | 135 | 130 | 135 | 3,000 |
2008/10/30 | 138 | 140 | 138 | 140 | 8,000 |
2008/10/27 | 140 | 140 | 140 | 140 | 1,000 |
2008/10/24 | 140 | 140 | 140 | 140 | 3,000 |
2008/10/20 | 135 | 142 | 135 | 142 | 6,000 |
2008/10/17 | 137 | 137 | 137 | 137 | 1,000 |
2008/10/16 | 127 | 131 | 126 | 131 | 4,000 |
2008/10/15 | 133 | 133 | 133 | 133 | 1,000 |
2008/10/14 | 132 | 133 | 130 | 133 | 3,000 |
2008/10/10 | 132 | 132 | 121 | 130 | 15,000 |
2008/10/09 | 131 | 132 | 131 | 132 | 3,000 |
2008/10/08 | 131 | 132 | 130 | 132 | 3,000 |
2008/10/07 | 131 | 134 | 128 | 134 | 10,000 |
2008/10/06 | 132 | 137 | 131 | 137 | 16,000 |
2008/10/03 | 142 | 144 | 142 | 144 | 16,000 |
2008/10/01 | 144 | 144 | 144 | 144 | 2,000 |
2008/09/30 | 149 | 149 | 134 | 134 | 8,000 |
2008/09/29 | 144 | 149 | 144 | 149 | 3,000 |
2008/09/26 | 140 | 144 | 140 | 144 | 2,000 |
2008/09/24 | 132 | 135 | 132 | 135 | 7,000 |
2008/09/19 | 138 | 140 | 131 | 137 | 16,000 |
2008/09/18 | 138 | 138 | 138 | 138 | 6,000 |
2008/09/17 | 140 | 141 | 138 | 141 | 12,000 |
2008/09/16 | 144 | 144 | 140 | 140 | 21,000 |
2008/09/11 | 143 | 143 | 143 | 143 | 2,000 |
2008/09/10 | 143 | 144 | 142 | 144 | 11,000 |
2008/09/09 | 143 | 143 | 143 | 143 | 1,000 |
2008/09/05 | 143 | 143 | 143 | 143 | 2,000 |
2008/09/04 | 147 | 147 | 144 | 144 | 2,000 |
2008/09/03 | 143 | 143 | 143 | 143 | 2,000 |
2008/09/02 | 145 | 147 | 144 | 147 | 23,000 |
2008/09/01 | 146 | 146 | 146 | 146 | 9,000 |
2008/08/29 | 144 | 147 | 142 | 146 | 17,000 |
2008/08/28 | 146 | 146 | 146 | 146 | 5,000 |
2008/08/27 | 148 | 152 | 148 | 152 | 10,000 |
2008/08/25 | 146 | 149 | 146 | 147 | 5,000 |
2008/08/22 | 147 | 147 | 145 | 146 | 13,000 |
2008/08/20 | 147 | 147 | 147 | 147 | 1,000 |
2008/08/19 | 148 | 148 | 148 | 148 | 4,000 |
2008/08/18 | 148 | 148 | 148 | 148 | 1,000 |
2008/08/14 | 143 | 148 | 143 | 148 | 3,000 |
2008/08/12 | 143 | 147 | 143 | 147 | 14,000 |
2008/08/11 | 151 | 152 | 151 | 152 | 3,000 |
2008/08/06 | 143 | 148 | 143 | 148 | 4,000 |
2008/08/05 | 145 | 147 | 143 | 147 | 9,000 |
2008/08/04 | 145 | 145 | 145 | 145 | 2,000 |
2008/08/01 | 151 | 151 | 150 | 150 | 5,000 |
2008/07/31 | 151 | 151 | 151 | 151 | 1,000 |
2008/07/29 | 144 | 151 | 144 | 151 | 11,000 |
2008/07/25 | 153 | 153 | 136 | 149 | 18,000 |
2008/07/24 | 150 | 152 | 147 | 152 | 5,000 |
2008/07/23 | 148 | 148 | 148 | 148 | 1,000 |
2008/07/22 | 155 | 156 | 150 | 153 | 7,000 |
2008/07/18 | 150 | 150 | 150 | 150 | 1,000 |
2008/07/16 | 149 | 150 | 149 | 150 | 5,000 |
2008/07/15 | 148 | 148 | 148 | 148 | 2,000 |
2008/07/14 | 150 | 150 | 135 | 144 | 12,000 |
2008/07/11 | 150 | 150 | 150 | 150 | 1,000 |
2008/07/10 | 150 | 150 | 150 | 150 | 2,000 |
2008/07/08 | 150 | 150 | 150 | 150 | 1,000 |
2008/07/04 | 149 | 150 | 149 | 150 | 2,000 |
2008/06/30 | 150 | 150 | 150 | 150 | 5,000 |
2008/06/27 | 150 | 155 | 145 | 155 | 7,000 |
2008/06/26 | 160 | 160 | 160 | 160 | 1,000 |
2008/06/25 | 157 | 157 | 157 | 157 | 3,000 |
2008/06/20 | 155 | 157 | 155 | 157 | 4,000 |
2008/06/19 | 153 | 155 | 153 | 155 | 31,000 |
2008/06/18 | 150 | 150 | 150 | 150 | 1,000 |
2008/06/16 | 143 | 150 | 143 | 150 | 2,000 |
2008/06/13 | 151 | 151 | 151 | 151 | 1,000 |
2008/06/12 | 150 | 150 | 150 | 150 | 13,000 |
2008/06/10 | 148 | 148 | 148 | 148 | 3,000 |
2008/06/09 | 146 | 147 | 145 | 147 | 5,000 |
2008/06/06 | 150 | 150 | 150 | 150 | 1,000 |
2008/06/05 | 154 | 154 | 148 | 152 | 13,000 |
2008/06/04 | 150 | 154 | 150 | 154 | 10,000 |
2008/06/03 | 150 | 152 | 150 | 152 | 14,000 |
2008/06/02 | 150 | 151 | 150 | 150 | 7,000 |
2008/05/29 | 158 | 158 | 157 | 157 | 3,000 |
2008/05/27 | 159 | 163 | 159 | 163 | 9,000 |
2008/05/26 | 167 | 167 | 160 | 164 | 10,000 |
2008/05/23 | 165 | 167 | 164 | 167 | 7,000 |
2008/05/22 | 159 | 165 | 159 | 165 | 3,000 |
2008/05/21 | 155 | 161 | 155 | 161 | 3,000 |
2008/05/20 | 152 | 155 | 150 | 155 | 5,000 |
2008/05/19 | 155 | 157 | 151 | 156 | 8,000 |
2008/05/16 | 152 | 155 | 152 | 155 | 7,000 |
2008/05/15 | 149 | 150 | 149 | 150 | 2,000 |
2008/05/14 | 147 | 147 | 147 | 147 | 1,000 |
2008/05/13 | 150 | 150 | 150 | 150 | 2,000 |
2008/05/12 | 149 | 149 | 148 | 148 | 3,000 |
2008/05/09 | 148 | 149 | 148 | 149 | 2,000 |
2008/05/08 | 147 | 147 | 147 | 147 | 1,000 |
2008/05/07 | 147 | 147 | 146 | 147 | 3,000 |
2008/05/02 | 151 | 151 | 148 | 150 | 8,000 |
2008/04/30 | 153 | 154 | 151 | 154 | 6,000 |
2008/04/28 | 157 | 158 | 156 | 158 | 4,000 |
2008/04/25 | 153 | 157 | 153 | 157 | 4,000 |
2008/04/21 | 149 | 153 | 149 | 153 | 5,000 |
2008/04/18 | 150 | 150 | 145 | 150 | 3,000 |
2008/04/14 | 151 | 151 | 147 | 150 | 6,000 |
2008/04/10 | 156 | 156 | 156 | 156 | 1,000 |
2008/04/09 | 157 | 157 | 147 | 157 | 7,000 |
2008/04/04 | 158 | 159 | 156 | 159 | 3,000 |
2008/03/26 | 163 | 164 | 160 | 164 | 3,000 |
2008/03/25 | 160 | 160 | 160 | 160 | 3,000 |
2008/03/24 | 155 | 160 | 155 | 160 | 2,000 |
2008/03/19 | 151 | 160 | 151 | 160 | 17,000 |
2008/03/17 | 160 | 161 | 160 | 160 | 3,000 |
2008/03/14 | 150 | 163 | 150 | 162 | 6,000 |
2008/03/12 | 159 | 163 | 159 | 162 | 8,000 |
2008/03/11 | 158 | 162 | 158 | 162 | 13,000 |
2008/03/10 | 154 | 158 | 154 | 158 | 26,000 |
2008/03/07 | 150 | 153 | 150 | 150 | 9,000 |
2008/03/05 | 160 | 162 | 159 | 162 | 20,000 |
2008/03/04 | 161 | 161 | 155 | 155 | 2,000 |
2008/02/29 | 150 | 160 | 150 | 160 | 8,000 |
2008/02/25 | 161 | 164 | 160 | 162 | 10,000 |
2008/02/19 | 154 | 164 | 154 | 161 | 39,000 |
2008/02/18 | 155 | 155 | 154 | 155 | 13,000 |
2008/02/15 | 158 | 160 | 158 | 160 | 5,000 |
2008/02/13 | 155 | 159 | 152 | 159 | 19,000 |
2008/02/12 | 159 | 159 | 155 | 159 | 15,000 |
2008/02/08 | 161 | 163 | 161 | 163 | 6,000 |
2008/02/06 | 155 | 163 | 155 | 162 | 3,000 |
2008/02/05 | 160 | 163 | 160 | 160 | 17,000 |
2008/02/04 | 153 | 164 | 153 | 163 | 21,000 |
2008/02/01 | 152 | 157 | 152 | 157 | 4,000 |
2008/01/31 | 147 | 159 | 147 | 155 | 17,000 |
2008/01/30 | 152 | 152 | 150 | 150 | 8,000 |
2008/01/29 | 152 | 152 | 152 | 152 | 3,000 |
2008/01/28 | 136 | 147 | 136 | 147 | 15,000 |
2008/01/25 | 150 | 150 | 150 | 150 | 35,000 |
2008/01/24 | 150 | 150 | 150 | 150 | 11,000 |
2008/01/23 | 140 | 150 | 140 | 150 | 65,000 |
2008/01/22 | 143 | 156 | 136 | 147 | 26,000 |
2008/01/18 | 146 | 157 | 146 | 157 | 7,000 |
2008/01/17 | 160 | 160 | 160 | 160 | 1,000 |
2008/01/16 | 160 | 163 | 149 | 163 | 35,000 |
2008/01/15 | 164 | 170 | 164 | 170 | 13,000 |
2008/01/11 | 172 | 172 | 171 | 171 | 24,000 |
2008/01/10 | 176 | 176 | 174 | 175 | 12,000 |
2008/01/09 | 175 | 176 | 175 | 176 | 14,000 |
2008/01/07 | 174 | 177 | 171 | 175 | 21,000 |
2008/01/04 | 185 | 186 | 175 | 178 | 53,000 |