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 |
---|---|---|---|---|---|
2016/12/30 | 171 | 171 | 170 | 170 | 2,000 |
2016/12/29 | 170 | 173 | 170 | 170 | 14,000 |
2016/12/28 | 166 | 175 | 166 | 175 | 16,000 |
2016/12/27 | 167 | 167 | 166 | 166 | 13,000 |
2016/12/26 | 170 | 170 | 167 | 167 | 3,000 |
2016/12/22 | 167 | 167 | 167 | 167 | 2,000 |
2016/12/21 | 172 | 172 | 166 | 167 | 30,000 |
2016/12/20 | 165 | 173 | 165 | 172 | 57,000 |
2016/12/19 | 168 | 168 | 166 | 168 | 13,000 |
2016/12/16 | 167 | 173 | 164 | 171 | 26,000 |
2016/12/15 | 165 | 165 | 163 | 163 | 20,000 |
2016/12/14 | 167 | 167 | 163 | 166 | 15,000 |
2016/12/13 | 167 | 167 | 164 | 165 | 22,000 |
2016/12/12 | 167 | 167 | 167 | 167 | 3,000 |
2016/12/09 | 166 | 169 | 165 | 165 | 17,000 |
2016/12/08 | 167 | 167 | 165 | 165 | 2,000 |
2016/12/07 | 162 | 167 | 162 | 165 | 6,000 |
2016/12/06 | 167 | 168 | 163 | 163 | 9,000 |
2016/12/05 | 163 | 168 | 162 | 167 | 6,000 |
2016/12/02 | 162 | 162 | 160 | 160 | 16,000 |
2016/12/01 | 165 | 165 | 165 | 165 | 1,000 |
2016/11/29 | 160 | 166 | 160 | 163 | 16,000 |
2016/11/28 | 162 | 162 | 161 | 161 | 3,000 |
2016/11/25 | 163 | 163 | 161 | 162 | 3,000 |
2016/11/24 | 162 | 164 | 161 | 161 | 18,000 |
2016/11/21 | 160 | 166 | 160 | 162 | 33,000 |
2016/11/18 | 160 | 160 | 160 | 160 | 3,000 |
2016/11/17 | 159 | 159 | 157 | 157 | 3,000 |
2016/11/16 | 155 | 158 | 154 | 158 | 11,000 |
2016/11/15 | 156 | 156 | 154 | 154 | 9,000 |
2016/11/14 | 156 | 156 | 156 | 156 | 1,000 |
2016/11/10 | 155 | 155 | 155 | 155 | 1,000 |
2016/11/09 | 158 | 158 | 151 | 151 | 5,000 |
2016/11/04 | 159 | 159 | 159 | 159 | 4,000 |
2016/11/02 | 159 | 159 | 159 | 159 | 2,000 |
2016/11/01 | 161 | 161 | 160 | 160 | 13,000 |
2016/10/28 | 165 | 165 | 163 | 164 | 6,000 |
2016/10/27 | 163 | 163 | 163 | 163 | 9,000 |
2016/10/25 | 162 | 162 | 162 | 162 | 2,000 |
2016/10/24 | 162 | 162 | 162 | 162 | 5,000 |
2016/10/21 | 162 | 164 | 162 | 162 | 14,000 |
2016/10/19 | 164 | 164 | 164 | 164 | 1,000 |
2016/10/18 | 160 | 160 | 160 | 160 | 1,000 |
2016/10/17 | 152 | 160 | 152 | 160 | 52,000 |
2016/10/14 | 156 | 157 | 156 | 156 | 7,000 |
2016/10/13 | 155 | 157 | 155 | 157 | 7,000 |
2016/10/12 | 157 | 157 | 154 | 157 | 6,000 |
2016/10/11 | 158 | 158 | 154 | 155 | 9,000 |
2016/10/07 | 159 | 159 | 159 | 159 | 12,000 |
2016/10/06 | 156 | 160 | 156 | 159 | 7,000 |
2016/10/05 | 156 | 157 | 155 | 155 | 6,000 |
2016/10/04 | 156 | 156 | 156 | 156 | 1,000 |
2016/10/03 | 155 | 155 | 155 | 155 | 7,000 |
2016/09/30 | 160 | 160 | 160 | 160 | 1,000 |
2016/09/29 | 151 | 160 | 151 | 160 | 14,000 |
2016/09/28 | 156 | 156 | 156 | 156 | 1,000 |
2016/09/27 | 156 | 156 | 156 | 156 | 1,000 |
2016/09/26 | 157 | 157 | 157 | 157 | 6,000 |
2016/09/23 | 155 | 155 | 155 | 155 | 4,000 |
2016/09/20 | 155 | 155 | 155 | 155 | 7,000 |
2016/09/16 | 156 | 156 | 156 | 156 | 1,000 |
2016/09/14 | 156 | 156 | 156 | 156 | 1,000 |
2016/09/13 | 156 | 156 | 156 | 156 | 3,000 |
2016/09/12 | 159 | 159 | 156 | 157 | 13,000 |
2016/09/09 | 158 | 159 | 158 | 159 | 3,000 |
2016/09/08 | 156 | 157 | 156 | 157 | 25,000 |
2016/09/07 | 156 | 158 | 156 | 158 | 3,000 |
2016/09/06 | 157 | 157 | 156 | 157 | 5,000 |
2016/09/02 | 162 | 162 | 162 | 162 | 3,000 |
2016/09/01 | 158 | 158 | 158 | 158 | 1,000 |
2016/08/31 | 153 | 153 | 153 | 153 | 2,000 |
2016/08/30 | 154 | 154 | 154 | 154 | 3,000 |
2016/08/29 | 153 | 154 | 153 | 154 | 3,000 |
2016/08/25 | 152 | 152 | 152 | 152 | 2,000 |
2016/08/23 | 151 | 151 | 151 | 151 | 3,000 |
2016/08/18 | 154 | 155 | 151 | 151 | 38,000 |
2016/08/12 | 151 | 152 | 151 | 152 | 7,000 |
2016/08/10 | 157 | 157 | 157 | 157 | 7,000 |
2016/08/09 | 157 | 157 | 157 | 157 | 1,000 |
2016/08/08 | 152 | 152 | 152 | 152 | 1,000 |
2016/08/05 | 153 | 153 | 153 | 153 | 2,000 |
2016/08/04 | 152 | 154 | 152 | 153 | 11,000 |
2016/08/01 | 156 | 157 | 156 | 157 | 3,000 |
2016/07/28 | 159 | 160 | 159 | 160 | 11,000 |
2016/07/27 | 160 | 160 | 160 | 160 | 2,000 |
2016/07/26 | 162 | 162 | 158 | 160 | 12,000 |
2016/07/25 | 162 | 162 | 162 | 162 | 1,000 |
2016/07/22 | 164 | 164 | 158 | 158 | 13,000 |
2016/07/21 | 164 | 164 | 162 | 164 | 25,000 |
2016/07/20 | 158 | 158 | 158 | 158 | 1,000 |
2016/07/19 | 156 | 163 | 156 | 163 | 14,000 |
2016/07/15 | 155 | 161 | 155 | 161 | 12,000 |
2016/07/14 | 158 | 160 | 155 | 160 | 8,000 |
2016/07/13 | 160 | 160 | 150 | 153 | 14,000 |
2016/07/12 | 157 | 158 | 155 | 155 | 4,000 |
2016/07/11 | 162 | 162 | 162 | 162 | 1,000 |
2016/07/08 | 156 | 156 | 153 | 153 | 15,000 |
2016/07/06 | 156 | 156 | 156 | 156 | 1,000 |
2016/07/01 | 154 | 156 | 154 | 156 | 23,000 |
2016/06/29 | 149 | 152 | 149 | 152 | 12,000 |
2016/06/28 | 136 | 144 | 136 | 144 | 2,000 |
2016/06/24 | 153 | 158 | 138 | 141 | 20,000 |
2016/06/23 | 159 | 159 | 152 | 152 | 5,000 |
2016/06/22 | 159 | 159 | 159 | 159 | 1,000 |
2016/06/20 | 151 | 156 | 148 | 156 | 15,000 |
2016/06/17 | 148 | 153 | 148 | 151 | 9,000 |
2016/06/16 | 159 | 159 | 145 | 147 | 27,000 |
2016/06/15 | 154 | 159 | 153 | 159 | 11,000 |
2016/06/14 | 154 | 158 | 151 | 154 | 21,000 |
2016/06/13 | 160 | 160 | 154 | 159 | 46,000 |
2016/06/10 | 155 | 161 | 155 | 160 | 61,000 |
2016/06/09 | 147 | 153 | 147 | 152 | 35,000 |
2016/06/08 | 144 | 156 | 144 | 148 | 61,000 |
2016/06/07 | 142 | 142 | 142 | 142 | 3,000 |
2016/06/06 | 145 | 145 | 145 | 145 | 2,000 |
2016/06/02 | 145 | 145 | 140 | 141 | 25,000 |
2016/06/01 | 145 | 146 | 145 | 146 | 7,000 |
2016/05/31 | 148 | 148 | 147 | 148 | 5,000 |
2016/05/30 | 147 | 150 | 146 | 148 | 16,000 |
2016/05/27 | 147 | 147 | 147 | 147 | 2,000 |
2016/05/26 | 146 | 149 | 146 | 147 | 6,000 |
2016/05/25 | 147 | 148 | 146 | 146 | 12,000 |
2016/05/24 | 145 | 145 | 145 | 145 | 2,000 |
2016/05/23 | 146 | 146 | 144 | 145 | 13,000 |
2016/05/20 | 144 | 145 | 144 | 145 | 12,000 |
2016/05/19 | 145 | 149 | 142 | 144 | 30,000 |
2016/05/18 | 147 | 149 | 145 | 147 | 14,000 |
2016/05/17 | 149 | 151 | 144 | 147 | 36,000 |
2016/05/16 | 151 | 153 | 149 | 149 | 30,000 |
2016/05/13 | 161 | 161 | 153 | 156 | 43,000 |
2016/05/12 | 165 | 165 | 160 | 162 | 151,000 |
2016/05/11 | 173 | 188 | 173 | 180 | 146,000 |
2016/05/10 | 181 | 181 | 169 | 173 | 73,000 |
2016/05/09 | 184 | 185 | 172 | 178 | 111,000 |
2016/05/06 | 177 | 177 | 172 | 174 | 15,000 |
2016/05/02 | 175 | 175 | 170 | 174 | 25,000 |
2016/04/28 | 169 | 184 | 167 | 177 | 343,000 |
2016/04/27 | 159 | 160 | 157 | 159 | 18,000 |
2016/04/26 | 161 | 161 | 155 | 157 | 19,000 |
2016/04/25 | 162 | 162 | 161 | 161 | 7,000 |
2016/04/22 | 162 | 162 | 160 | 162 | 20,000 |
2016/04/21 | 164 | 164 | 162 | 162 | 17,000 |
2016/04/20 | 161 | 165 | 161 | 164 | 19,000 |
2016/04/19 | 167 | 167 | 160 | 162 | 34,000 |
2016/04/18 | 166 | 166 | 164 | 165 | 10,000 |
2016/04/15 | 167 | 168 | 163 | 168 | 27,000 |
2016/04/14 | 171 | 172 | 165 | 167 | 69,000 |
2016/04/13 | 182 | 183 | 168 | 171 | 124,000 |
2016/04/12 | 178 | 183 | 174 | 179 | 191,000 |
2016/04/11 | 173 | 173 | 164 | 172 | 39,000 |
2016/04/08 | 165 | 168 | 162 | 168 | 38,000 |
2016/04/07 | 162 | 170 | 162 | 165 | 22,000 |
2016/04/06 | 161 | 163 | 160 | 161 | 43,000 |
2016/04/05 | 168 | 168 | 160 | 164 | 66,000 |
2016/04/04 | 171 | 175 | 165 | 171 | 42,000 |
2016/04/01 | 189 | 189 | 167 | 172 | 169,000 |
2016/03/31 | 192 | 195 | 184 | 191 | 240,000 |
2016/03/30 | 174 | 192 | 174 | 191 | 328,000 |
2016/03/29 | 172 | 176 | 171 | 176 | 20,000 |
2016/03/28 | 177 | 177 | 174 | 176 | 25,000 |
2016/03/25 | 176 | 179 | 173 | 175 | 55,000 |
2016/03/24 | 167 | 186 | 167 | 176 | 242,000 |
2016/03/23 | 166 | 166 | 164 | 165 | 32,000 |
2016/03/22 | 170 | 174 | 166 | 166 | 50,000 |
2016/03/18 | 178 | 178 | 168 | 171 | 65,000 |
2016/03/17 | 179 | 182 | 177 | 179 | 88,000 |
2016/03/16 | 166 | 184 | 165 | 178 | 148,000 |
2016/03/15 | 165 | 168 | 156 | 166 | 37,000 |
2016/03/14 | 166 | 170 | 159 | 165 | 63,000 |
2016/03/11 | 151 | 168 | 151 | 168 | 131,000 |
2016/03/10 | 148 | 150 | 148 | 150 | 10,000 |
2016/03/09 | 146 | 148 | 146 | 148 | 11,000 |
2016/03/08 | 151 | 151 | 145 | 149 | 38,000 |
2016/03/07 | 148 | 151 | 147 | 151 | 14,000 |
2016/03/04 | 143 | 147 | 143 | 147 | 11,000 |
2016/03/03 | 147 | 149 | 147 | 148 | 11,000 |
2016/03/02 | 147 | 148 | 146 | 146 | 6,000 |
2016/03/01 | 144 | 146 | 141 | 146 | 17,000 |
2016/02/29 | 149 | 149 | 144 | 145 | 20,000 |
2016/02/26 | 151 | 151 | 144 | 147 | 32,000 |
2016/02/25 | 148 | 156 | 147 | 148 | 23,000 |
2016/02/24 | 144 | 148 | 144 | 148 | 29,000 |
2016/02/23 | 154 | 154 | 143 | 147 | 42,000 |
2016/02/22 | 149 | 152 | 147 | 147 | 24,000 |
2016/02/19 | 143 | 159 | 143 | 146 | 55,000 |
2016/02/18 | 141 | 143 | 140 | 143 | 12,000 |
2016/02/17 | 145 | 147 | 136 | 140 | 41,000 |
2016/02/16 | 145 | 166 | 142 | 146 | 140,000 |
2016/02/15 | 129 | 140 | 129 | 140 | 94,000 |
2016/02/12 | 125 | 131 | 125 | 131 | 77,000 |
2016/02/10 | 135 | 136 | 131 | 131 | 39,000 |
2016/02/09 | 141 | 141 | 130 | 135 | 45,000 |
2016/02/08 | 143 | 145 | 141 | 145 | 19,000 |
2016/02/05 | 139 | 143 | 138 | 143 | 16,000 |
2016/02/04 | 142 | 142 | 141 | 141 | 4,000 |
2016/02/03 | 145 | 145 | 141 | 141 | 5,000 |
2016/02/02 | 145 | 145 | 145 | 145 | 1,000 |
2016/02/01 | 143 | 146 | 143 | 144 | 14,000 |
2016/01/29 | 141 | 144 | 136 | 144 | 17,000 |
2016/01/28 | 138 | 140 | 138 | 140 | 6,000 |
2016/01/27 | 139 | 140 | 139 | 140 | 5,000 |
2016/01/26 | 142 | 142 | 137 | 137 | 10,000 |
2016/01/25 | 142 | 142 | 140 | 142 | 7,000 |
2016/01/22 | 134 | 137 | 134 | 137 | 17,000 |
2016/01/21 | 136 | 137 | 134 | 134 | 22,000 |
2016/01/20 | 145 | 145 | 136 | 136 | 25,000 |
2016/01/19 | 144 | 146 | 144 | 145 | 12,000 |
2016/01/18 | 145 | 146 | 141 | 146 | 30,000 |
2016/01/15 | 158 | 158 | 153 | 153 | 5,000 |
2016/01/14 | 153 | 157 | 152 | 157 | 6,000 |
2016/01/13 | 153 | 157 | 153 | 155 | 3,000 |
2016/01/12 | 153 | 154 | 151 | 151 | 20,000 |
2016/01/08 | 158 | 158 | 156 | 156 | 16,000 |
2016/01/07 | 159 | 160 | 157 | 157 | 12,000 |
2016/01/06 | 162 | 162 | 162 | 162 | 4,000 |
2016/01/05 | 166 | 166 | 160 | 162 | 16,000 |
2016/01/04 | 170 | 170 | 170 | 170 | 2,000 |