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 |
---|---|---|---|---|---|
2017/12/29 | 2,240 | 2,240 | 2,238 | 2,238 | 200 |
2017/12/28 | 2,204 | 2,204 | 2,204 | 2,204 | 100 |
2017/12/27 | 2,299 | 2,299 | 2,202 | 2,202 | 1,600 |
2017/12/26 | 2,275 | 2,275 | 2,224 | 2,224 | 400 |
2017/12/25 | 2,174 | 2,275 | 2,174 | 2,275 | 1,000 |
2017/12/20 | 2,171 | 2,171 | 2,171 | 2,171 | 100 |
2017/12/18 | 2,171 | 2,187 | 2,171 | 2,171 | 900 |
2017/12/15 | 2,248 | 2,259 | 2,248 | 2,259 | 500 |
2017/12/14 | 2,158 | 2,200 | 2,158 | 2,200 | 400 |
2017/12/13 | 2,221 | 2,221 | 2,187 | 2,187 | 400 |
2017/12/11 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
2017/12/08 | 2,228 | 2,230 | 2,228 | 2,230 | 1,000 |
2017/12/07 | 2,228 | 2,228 | 2,228 | 2,228 | 100 |
2017/12/06 | 2,170 | 2,195 | 2,170 | 2,195 | 200 |
2017/12/05 | 2,230 | 2,230 | 2,180 | 2,180 | 700 |
2017/12/01 | 2,223 | 2,230 | 2,173 | 2,230 | 1,300 |
2017/11/30 | 2,202 | 2,224 | 2,202 | 2,224 | 600 |
2017/11/28 | 2,124 | 2,152 | 2,102 | 2,152 | 700 |
2017/11/27 | 2,224 | 2,224 | 2,224 | 2,224 | 100 |
2017/11/24 | 2,224 | 2,224 | 2,224 | 2,224 | 200 |
2017/11/21 | 2,222 | 2,224 | 2,222 | 2,224 | 1,300 |
2017/11/20 | 2,224 | 2,224 | 2,224 | 2,224 | 200 |
2017/11/17 | 2,140 | 2,140 | 2,140 | 2,140 | 800 |
2017/11/16 | 2,138 | 2,140 | 2,138 | 2,140 | 400 |
2017/11/13 | 2,140 | 2,140 | 2,140 | 2,140 | 500 |
2017/11/10 | 2,085 | 2,140 | 2,083 | 2,140 | 700 |
2017/11/09 | 2,082 | 2,082 | 2,082 | 2,082 | 200 |
2017/11/08 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2017/11/07 | 2,099 | 2,110 | 2,099 | 2,110 | 4,200 |
2017/11/06 | 2,096 | 2,096 | 2,096 | 2,096 | 100 |
2017/11/02 | 2,097 | 2,097 | 2,097 | 2,097 | 100 |
2017/10/31 | 2,020 | 2,061 | 2,020 | 2,061 | 1,800 |
2017/10/30 | 2,020 | 2,020 | 2,020 | 2,020 | 400 |
2017/10/27 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2017/10/23 | 2,001 | 2,001 | 2,001 | 2,001 | 900 |
2017/10/20 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2017/10/17 | 2,003 | 2,003 | 2,003 | 2,003 | 400 |
2017/10/16 | 2,040 | 2,040 | 2,040 | 2,040 | 600 |
2017/10/13 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
2017/10/12 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
2017/10/11 | 1,982 | 1,982 | 1,982 | 1,982 | 100 |
2017/10/05 | 2,045 | 2,045 | 1,971 | 1,971 | 600 |
2017/10/04 | 2,045 | 2,045 | 2,045 | 2,045 | 1,000 |
2017/10/03 | 2,047 | 2,047 | 2,047 | 2,047 | 100 |
2017/10/02 | 1,973 | 2,050 | 1,973 | 2,042 | 1,800 |
2017/09/29 | 1,962 | 1,962 | 1,950 | 1,950 | 1,500 |
2017/09/28 | 2,000 | 2,010 | 1,990 | 2,010 | 900 |
2017/09/27 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/25 | 204 | 204 | 201 | 201 | 4,000 |
2017/09/21 | 203 | 204 | 203 | 204 | 15,000 |
2017/09/12 | 204 | 204 | 200 | 200 | 8,000 |
2017/09/11 | 201 | 204 | 201 | 204 | 3,000 |
2017/09/07 | 196 | 196 | 196 | 196 | 1,000 |
2017/09/05 | 193 | 195 | 193 | 195 | 8,000 |
2017/09/04 | 197 | 197 | 193 | 197 | 18,000 |
2017/09/01 | 198 | 200 | 195 | 200 | 19,000 |
2017/08/31 | 195 | 198 | 195 | 198 | 6,000 |
2017/08/30 | 195 | 195 | 194 | 194 | 8,000 |
2017/08/29 | 196 | 196 | 193 | 195 | 28,000 |
2017/08/28 | 200 | 200 | 200 | 200 | 2,000 |
2017/08/25 | 200 | 200 | 200 | 200 | 2,000 |
2017/08/24 | 198 | 199 | 198 | 199 | 6,000 |
2017/08/21 | 201 | 202 | 201 | 202 | 3,000 |
2017/08/18 | 208 | 208 | 200 | 200 | 4,000 |
2017/08/17 | 209 | 209 | 209 | 209 | 1,000 |
2017/08/16 | 205 | 208 | 205 | 208 | 15,000 |
2017/08/15 | 207 | 214 | 207 | 214 | 3,000 |
2017/08/14 | 198 | 204 | 198 | 203 | 10,000 |
2017/08/10 | 210 | 210 | 209 | 210 | 13,000 |
2017/08/09 | 208 | 211 | 208 | 210 | 6,000 |
2017/08/08 | 210 | 210 | 210 | 210 | 1,000 |
2017/08/07 | 213 | 213 | 213 | 213 | 2,000 |
2017/08/02 | 213 | 213 | 213 | 213 | 1,000 |
2017/08/01 | 208 | 208 | 208 | 208 | 2,000 |
2017/07/31 | 216 | 216 | 208 | 208 | 7,000 |
2017/07/28 | 215 | 218 | 212 | 212 | 25,000 |
2017/07/27 | 213 | 214 | 213 | 214 | 4,000 |
2017/07/26 | 212 | 213 | 212 | 212 | 6,000 |
2017/07/25 | 211 | 212 | 208 | 210 | 28,000 |
2017/07/21 | 206 | 207 | 206 | 207 | 4,000 |
2017/07/20 | 209 | 209 | 209 | 209 | 4,000 |
2017/07/19 | 206 | 206 | 206 | 206 | 5,000 |
2017/07/18 | 213 | 213 | 205 | 208 | 18,000 |
2017/07/14 | 211 | 213 | 211 | 213 | 4,000 |
2017/07/13 | 220 | 221 | 220 | 221 | 5,000 |
2017/07/12 | 217 | 219 | 207 | 215 | 32,000 |
2017/07/11 | 210 | 215 | 210 | 213 | 39,000 |
2017/07/10 | 206 | 208 | 206 | 208 | 3,000 |
2017/07/07 | 206 | 206 | 203 | 203 | 8,000 |
2017/07/06 | 207 | 207 | 207 | 207 | 3,000 |
2017/07/05 | 208 | 208 | 202 | 202 | 16,000 |
2017/07/04 | 205 | 207 | 204 | 204 | 15,000 |
2017/07/03 | 203 | 203 | 203 | 203 | 1,000 |
2017/06/30 | 197 | 200 | 197 | 200 | 2,000 |
2017/06/29 | 199 | 201 | 196 | 196 | 13,000 |
2017/06/28 | 198 | 201 | 198 | 199 | 40,000 |
2017/06/27 | 198 | 198 | 192 | 195 | 21,000 |
2017/06/26 | 197 | 198 | 197 | 198 | 7,000 |
2017/06/23 | 197 | 197 | 197 | 197 | 1,000 |
2017/06/21 | 194 | 195 | 194 | 195 | 4,000 |
2017/06/20 | 191 | 194 | 191 | 194 | 8,000 |
2017/06/19 | 191 | 192 | 191 | 192 | 3,000 |
2017/06/16 | 190 | 190 | 187 | 189 | 47,000 |
2017/06/15 | 192 | 195 | 192 | 195 | 12,000 |
2017/06/14 | 194 | 200 | 193 | 193 | 31,000 |
2017/06/13 | 194 | 196 | 194 | 194 | 21,000 |
2017/06/12 | 195 | 195 | 193 | 194 | 7,000 |
2017/06/09 | 192 | 192 | 192 | 192 | 4,000 |
2017/06/07 | 191 | 191 | 191 | 191 | 3,000 |
2017/06/05 | 189 | 189 | 189 | 189 | 2,000 |
2017/06/02 | 192 | 193 | 190 | 190 | 22,000 |
2017/06/01 | 193 | 193 | 192 | 192 | 3,000 |
2017/05/31 | 189 | 192 | 189 | 192 | 8,000 |
2017/05/29 | 189 | 189 | 188 | 188 | 2,000 |
2017/05/26 | 188 | 188 | 180 | 185 | 104,000 |
2017/05/24 | 188 | 188 | 188 | 188 | 3,000 |
2017/05/22 | 191 | 191 | 190 | 190 | 4,000 |
2017/05/19 | 189 | 189 | 189 | 189 | 1,000 |
2017/05/18 | 188 | 191 | 188 | 188 | 6,000 |
2017/05/17 | 190 | 193 | 190 | 193 | 6,000 |
2017/05/16 | 187 | 187 | 185 | 186 | 15,000 |
2017/05/15 | 193 | 193 | 190 | 190 | 7,000 |
2017/05/12 | 189 | 190 | 188 | 188 | 12,000 |
2017/05/10 | 187 | 188 | 187 | 188 | 15,000 |
2017/05/09 | 187 | 187 | 186 | 187 | 8,000 |
2017/05/08 | 185 | 185 | 185 | 185 | 6,000 |
2017/05/02 | 184 | 185 | 183 | 184 | 9,000 |
2017/05/01 | 182 | 184 | 182 | 184 | 5,000 |
2017/04/28 | 183 | 183 | 180 | 181 | 12,000 |
2017/04/27 | 185 | 185 | 185 | 185 | 1,000 |
2017/04/26 | 184 | 186 | 184 | 186 | 3,000 |
2017/04/25 | 184 | 184 | 184 | 184 | 1,000 |
2017/04/24 | 180 | 180 | 180 | 180 | 1,000 |
2017/04/20 | 183 | 183 | 183 | 183 | 1,000 |
2017/04/18 | 176 | 178 | 176 | 178 | 3,000 |
2017/04/14 | 170 | 171 | 170 | 171 | 12,000 |
2017/04/13 | 176 | 178 | 175 | 175 | 16,000 |
2017/04/12 | 178 | 178 | 176 | 176 | 14,000 |
2017/04/11 | 178 | 182 | 178 | 180 | 21,000 |
2017/04/10 | 182 | 182 | 182 | 182 | 9,000 |
2017/04/07 | 180 | 182 | 180 | 182 | 13,000 |
2017/04/06 | 183 | 183 | 182 | 183 | 21,000 |
2017/04/05 | 183 | 184 | 182 | 184 | 9,000 |
2017/04/04 | 188 | 188 | 182 | 183 | 11,000 |
2017/04/03 | 188 | 188 | 188 | 188 | 2,000 |
2017/03/31 | 188 | 188 | 188 | 188 | 1,000 |
2017/03/30 | 185 | 185 | 185 | 185 | 1,000 |
2017/03/29 | 185 | 185 | 185 | 185 | 1,000 |
2017/03/28 | 187 | 187 | 187 | 187 | 4,000 |
2017/03/27 | 190 | 190 | 190 | 190 | 3,000 |
2017/03/24 | 189 | 191 | 189 | 190 | 10,000 |
2017/03/23 | 185 | 188 | 185 | 188 | 10,000 |
2017/03/22 | 186 | 188 | 186 | 188 | 7,000 |
2017/03/21 | 188 | 188 | 188 | 188 | 2,000 |
2017/03/17 | 188 | 188 | 188 | 188 | 1,000 |
2017/03/16 | 186 | 186 | 186 | 186 | 4,000 |
2017/03/15 | 191 | 191 | 187 | 187 | 21,000 |
2017/03/14 | 191 | 191 | 191 | 191 | 1,000 |
2017/03/13 | 193 | 193 | 193 | 193 | 1,000 |
2017/03/10 | 197 | 197 | 191 | 193 | 16,000 |
2017/03/09 | 188 | 198 | 188 | 197 | 46,000 |
2017/03/08 | 187 | 190 | 185 | 188 | 35,000 |
2017/03/06 | 182 | 188 | 182 | 183 | 15,000 |
2017/03/03 | 184 | 184 | 182 | 182 | 12,000 |
2017/03/02 | 184 | 186 | 184 | 185 | 6,000 |
2017/03/01 | 186 | 186 | 186 | 186 | 6,000 |
2017/02/28 | 184 | 186 | 184 | 185 | 15,000 |
2017/02/27 | 182 | 183 | 182 | 183 | 20,000 |
2017/02/24 | 181 | 186 | 181 | 186 | 30,000 |
2017/02/23 | 182 | 183 | 181 | 181 | 5,000 |
2017/02/21 | 181 | 185 | 181 | 185 | 13,000 |
2017/02/20 | 184 | 185 | 184 | 185 | 8,000 |
2017/02/17 | 180 | 181 | 180 | 181 | 13,000 |
2017/02/16 | 182 | 182 | 179 | 181 | 26,000 |
2017/02/15 | 183 | 183 | 177 | 177 | 10,000 |
2017/02/14 | 180 | 183 | 179 | 183 | 9,000 |
2017/02/13 | 184 | 184 | 183 | 183 | 12,000 |
2017/02/10 | 181 | 185 | 181 | 184 | 16,000 |
2017/02/09 | 183 | 183 | 179 | 179 | 41,000 |
2017/02/08 | 183 | 185 | 181 | 185 | 9,000 |
2017/02/07 | 177 | 189 | 176 | 188 | 40,000 |
2017/02/06 | 179 | 179 | 170 | 177 | 27,000 |
2017/02/03 | 180 | 180 | 180 | 180 | 2,000 |
2017/02/02 | 180 | 183 | 180 | 181 | 18,000 |
2017/02/01 | 178 | 178 | 178 | 178 | 6,000 |
2017/01/31 | 180 | 180 | 179 | 179 | 6,000 |
2017/01/30 | 180 | 181 | 180 | 181 | 6,000 |
2017/01/27 | 180 | 180 | 180 | 180 | 5,000 |
2017/01/26 | 179 | 180 | 178 | 180 | 18,000 |
2017/01/25 | 178 | 180 | 177 | 180 | 17,000 |
2017/01/24 | 178 | 178 | 175 | 177 | 18,000 |
2017/01/23 | 178 | 180 | 178 | 180 | 7,000 |
2017/01/20 | 176 | 179 | 175 | 179 | 17,000 |
2017/01/19 | 177 | 180 | 177 | 180 | 9,000 |
2017/01/18 | 179 | 179 | 176 | 176 | 6,000 |
2017/01/17 | 177 | 179 | 177 | 179 | 6,000 |
2017/01/16 | 175 | 177 | 175 | 177 | 11,000 |
2017/01/13 | 177 | 177 | 176 | 176 | 16,000 |
2017/01/12 | 179 | 179 | 172 | 178 | 34,000 |
2017/01/11 | 178 | 181 | 178 | 178 | 69,000 |
2017/01/10 | 175 | 182 | 175 | 178 | 27,000 |
2017/01/06 | 172 | 180 | 171 | 174 | 21,000 |
2017/01/05 | 167 | 170 | 167 | 170 | 24,000 |
2017/01/04 | 172 | 172 | 170 | 170 | 12,000 |