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 |
---|---|---|---|---|---|
2012/12/28 | 107 | 120 | 107 | 120 | 17,000 |
2012/12/25 | 112 | 112 | 106 | 111 | 12,000 |
2012/12/21 | 110 | 112 | 109 | 112 | 3,000 |
2012/12/19 | 107 | 108 | 107 | 108 | 7,000 |
2012/12/18 | 107 | 107 | 105 | 107 | 8,000 |
2012/12/17 | 105 | 108 | 105 | 108 | 3,000 |
2012/12/14 | 109 | 109 | 109 | 109 | 2,000 |
2012/12/13 | 109 | 109 | 109 | 109 | 3,000 |
2012/12/10 | 107 | 107 | 107 | 107 | 13,000 |
2012/12/05 | 106 | 107 | 106 | 107 | 3,000 |
2012/12/04 | 104 | 109 | 104 | 109 | 8,000 |
2012/11/29 | 108 | 108 | 108 | 108 | 1,000 |
2012/11/28 | 105 | 108 | 105 | 108 | 3,000 |
2012/11/26 | 107 | 107 | 106 | 106 | 2,000 |
2012/11/22 | 109 | 109 | 109 | 109 | 2,000 |
2012/11/21 | 106 | 109 | 106 | 109 | 3,000 |
2012/11/19 | 107 | 107 | 107 | 107 | 1,000 |
2012/11/15 | 105 | 107 | 105 | 107 | 2,000 |
2012/11/09 | 107 | 109 | 107 | 109 | 10,000 |
2012/11/08 | 110 | 110 | 107 | 107 | 2,000 |
2012/10/30 | 107 | 107 | 107 | 107 | 2,000 |
2012/10/26 | 107 | 107 | 107 | 107 | 2,000 |
2012/10/25 | 107 | 107 | 107 | 107 | 1,000 |
2012/10/24 | 106 | 106 | 106 | 106 | 2,000 |
2012/10/17 | 105 | 106 | 105 | 105 | 4,000 |
2012/10/15 | 105 | 106 | 105 | 106 | 2,000 |
2012/10/12 | 104 | 107 | 104 | 107 | 2,000 |
2012/10/10 | 110 | 110 | 105 | 107 | 16,000 |
2012/10/09 | 110 | 110 | 110 | 110 | 3,000 |
2012/10/05 | 109 | 113 | 109 | 113 | 4,000 |
2012/10/03 | 112 | 112 | 112 | 112 | 1,000 |
2012/09/27 | 110 | 114 | 110 | 114 | 11,000 |
2012/09/26 | 112 | 115 | 112 | 115 | 4,000 |
2012/09/25 | 118 | 118 | 115 | 115 | 6,000 |
2012/09/14 | 118 | 118 | 118 | 118 | 8,000 |
2012/09/13 | 118 | 118 | 118 | 118 | 12,000 |
2012/09/10 | 118 | 118 | 118 | 118 | 7,000 |
2012/09/07 | 115 | 118 | 115 | 118 | 4,000 |
2012/09/06 | 113 | 117 | 113 | 117 | 3,000 |
2012/08/24 | 119 | 119 | 111 | 118 | 22,000 |
2012/08/13 | 119 | 119 | 119 | 119 | 6,000 |
2012/08/10 | 119 | 119 | 119 | 119 | 7,000 |
2012/08/09 | 118 | 118 | 118 | 118 | 3,000 |
2012/08/08 | 116 | 116 | 116 | 116 | 1,000 |
2012/08/02 | 116 | 116 | 116 | 116 | 1,000 |
2012/07/31 | 112 | 116 | 112 | 116 | 6,000 |
2012/07/30 | 113 | 114 | 113 | 114 | 6,000 |
2012/07/27 | 115 | 115 | 115 | 115 | 1,000 |
2012/07/25 | 114 | 114 | 114 | 114 | 2,000 |
2012/07/24 | 111 | 115 | 111 | 115 | 20,000 |
2012/07/23 | 115 | 116 | 111 | 116 | 14,000 |
2012/07/20 | 116 | 117 | 116 | 117 | 2,000 |
2012/07/18 | 117 | 118 | 117 | 118 | 3,000 |
2012/07/13 | 118 | 119 | 118 | 119 | 4,000 |
2012/07/12 | 118 | 119 | 118 | 118 | 3,000 |
2012/07/10 | 118 | 118 | 118 | 118 | 4,000 |
2012/07/09 | 118 | 118 | 118 | 118 | 1,000 |
2012/07/06 | 118 | 118 | 118 | 118 | 1,000 |
2012/07/02 | 117 | 118 | 117 | 118 | 2,000 |
2012/06/25 | 118 | 118 | 116 | 118 | 7,000 |
2012/06/22 | 118 | 119 | 115 | 118 | 10,000 |
2012/06/15 | 118 | 121 | 118 | 121 | 4,000 |
2012/06/14 | 119 | 121 | 119 | 121 | 4,000 |
2012/06/13 | 118 | 123 | 118 | 123 | 6,000 |
2012/06/08 | 122 | 122 | 122 | 122 | 16,000 |
2012/05/25 | 120 | 122 | 120 | 122 | 4,000 |
2012/05/18 | 119 | 120 | 116 | 120 | 5,000 |
2012/05/17 | 116 | 121 | 116 | 121 | 4,000 |
2012/05/16 | 116 | 120 | 116 | 120 | 6,000 |
2012/05/15 | 120 | 123 | 119 | 123 | 4,000 |
2012/05/11 | 123 | 123 | 123 | 123 | 2,000 |
2012/05/10 | 123 | 123 | 123 | 123 | 7,000 |
2012/05/09 | 120 | 123 | 120 | 123 | 3,000 |
2012/05/01 | 123 | 123 | 123 | 123 | 1,000 |
2012/04/27 | 122 | 123 | 121 | 123 | 3,000 |
2012/04/26 | 122 | 124 | 121 | 124 | 5,000 |
2012/04/25 | 124 | 124 | 124 | 124 | 4,000 |
2012/04/24 | 123 | 124 | 122 | 124 | 4,000 |
2012/04/20 | 121 | 125 | 121 | 125 | 6,000 |
2012/04/11 | 123 | 125 | 123 | 125 | 2,000 |
2012/04/10 | 126 | 126 | 126 | 126 | 9,000 |
2012/04/06 | 126 | 126 | 126 | 126 | 1,000 |
2012/04/04 | 123 | 124 | 122 | 124 | 9,000 |
2012/04/02 | 126 | 126 | 126 | 126 | 2,000 |
2012/03/30 | 126 | 129 | 125 | 125 | 9,000 |
2012/03/29 | 127 | 129 | 125 | 129 | 8,000 |
2012/03/28 | 125 | 130 | 125 | 130 | 4,000 |
2012/03/26 | 129 | 129 | 129 | 129 | 4,000 |
2012/03/23 | 130 | 132 | 130 | 132 | 2,000 |
2012/03/22 | 128 | 128 | 128 | 128 | 1,000 |
2012/03/21 | 128 | 130 | 128 | 128 | 10,000 |
2012/03/19 | 131 | 133 | 130 | 133 | 3,000 |
2012/03/16 | 131 | 134 | 130 | 134 | 6,000 |
2012/03/14 | 134 | 134 | 134 | 134 | 2,000 |
2012/03/12 | 134 | 134 | 133 | 133 | 3,000 |
2012/03/09 | 133 | 134 | 133 | 134 | 11,000 |
2012/03/08 | 134 | 134 | 133 | 133 | 3,000 |
2012/02/28 | 134 | 134 | 134 | 134 | 1,000 |
2012/02/24 | 134 | 134 | 134 | 134 | 2,000 |
2012/02/22 | 134 | 134 | 134 | 134 | 2,000 |
2012/02/20 | 133 | 133 | 132 | 132 | 4,000 |
2012/02/17 | 133 | 136 | 132 | 136 | 3,000 |
2012/02/16 | 132 | 137 | 132 | 137 | 3,000 |
2012/02/15 | 138 | 138 | 138 | 138 | 1,000 |
2012/02/14 | 134 | 139 | 134 | 139 | 3,000 |
2012/02/13 | 132 | 134 | 132 | 134 | 2,000 |
2012/02/10 | 131 | 132 | 131 | 132 | 5,000 |
2012/02/09 | 131 | 131 | 131 | 131 | 1,000 |
2012/01/31 | 131 | 131 | 131 | 131 | 1,000 |
2012/01/26 | 131 | 131 | 131 | 131 | 3,000 |
2012/01/25 | 131 | 131 | 131 | 131 | 2,000 |
2012/01/23 | 130 | 130 | 130 | 130 | 1,000 |
2012/01/20 | 128 | 129 | 128 | 129 | 3,000 |
2012/01/19 | 127 | 127 | 127 | 127 | 1,000 |
2012/01/18 | 129 | 129 | 129 | 129 | 1,000 |
2012/01/17 | 126 | 128 | 126 | 128 | 3,000 |
2012/01/13 | 127 | 127 | 127 | 127 | 1,000 |
2012/01/12 | 140 | 140 | 128 | 129 | 17,000 |
2012/01/11 | 135 | 140 | 135 | 140 | 4,000 |
2012/01/10 | 133 | 135 | 128 | 135 | 10,000 |
2012/01/06 | 126 | 128 | 126 | 128 | 2,000 |