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 |
---|---|---|---|---|---|
2019/12/30 | 987 | 997 | 971 | 976 | 4,200 |
2019/12/27 | 962 | 987 | 962 | 976 | 2,000 |
2019/12/26 | 960 | 982 | 958 | 971 | 1,700 |
2019/12/25 | 1,016 | 1,016 | 969 | 969 | 5,600 |
2019/12/24 | 974 | 1,080 | 960 | 1,016 | 18,600 |
2019/12/23 | 927 | 953 | 927 | 948 | 4,000 |
2019/12/20 | 919 | 926 | 919 | 926 | 700 |
2019/12/19 | 954 | 955 | 920 | 920 | 3,500 |
2019/12/18 | 992 | 992 | 953 | 953 | 2,400 |
2019/12/17 | 990 | 1,010 | 990 | 992 | 4,300 |
2019/12/16 | 964 | 988 | 964 | 986 | 2,700 |
2019/12/13 | 973 | 981 | 962 | 964 | 3,000 |
2019/12/12 | 1,029 | 1,029 | 973 | 986 | 11,300 |
2019/12/11 | 1,041 | 1,042 | 1,011 | 1,026 | 7,100 |
2019/12/10 | 938 | 1,024 | 938 | 997 | 16,600 |
2019/12/09 | 916 | 932 | 916 | 931 | 4,100 |
2019/12/06 | 923 | 923 | 921 | 921 | 200 |
2019/12/05 | 908 | 931 | 904 | 922 | 11,400 |
2019/12/04 | 908 | 908 | 908 | 908 | 200 |
2019/12/03 | 909 | 909 | 897 | 909 | 1,500 |
2019/12/02 | 911 | 911 | 906 | 910 | 900 |
2019/11/29 | 908 | 920 | 893 | 911 | 15,500 |
2019/11/28 | 913 | 914 | 908 | 908 | 1,200 |
2019/11/27 | 904 | 914 | 904 | 908 | 2,100 |
2019/11/26 | 902 | 910 | 901 | 902 | 1,800 |
2019/11/25 | 890 | 910 | 890 | 900 | 5,500 |
2019/11/22 | 880 | 885 | 880 | 884 | 1,000 |
2019/11/21 | 883 | 884 | 875 | 884 | 500 |
2019/11/20 | 886 | 886 | 870 | 884 | 2,600 |
2019/11/19 | 880 | 886 | 869 | 884 | 3,500 |
2019/11/18 | 902 | 902 | 870 | 880 | 3,600 |
2019/11/15 | 900 | 901 | 891 | 896 | 900 |
2019/11/14 | 898 | 903 | 888 | 899 | 1,700 |
2019/11/13 | 888 | 905 | 888 | 898 | 3,900 |
2019/11/12 | 896 | 908 | 895 | 905 | 9,300 |
2019/11/11 | 878 | 896 | 878 | 895 | 4,800 |
2019/11/08 | 869 | 883 | 869 | 878 | 4,400 |
2019/11/07 | 859 | 879 | 851 | 866 | 3,400 |
2019/11/06 | 835 | 861 | 835 | 845 | 6,200 |
2019/11/05 | 856 | 873 | 835 | 835 | 10,300 |
2019/11/01 | 919 | 919 | 825 | 859 | 10,400 |
2019/10/31 | 931 | 936 | 898 | 919 | 6,700 |
2019/10/30 | 939 | 948 | 918 | 926 | 6,500 |
2019/10/30 | 1 -> 3.00 分割 | ||||
2019/10/29 | 2,900 | 2,920 | 2,886 | 2,908 | 4,500 |
2019/10/28 | 2,740 | 2,890 | 2,731 | 2,885 | 3,000 |
2019/10/25 | 2,670 | 2,700 | 2,670 | 2,700 | 1,900 |
2019/10/24 | 2,634 | 2,698 | 2,634 | 2,670 | 4,600 |
2019/10/23 | 2,586 | 2,648 | 2,586 | 2,634 | 4,800 |
2019/10/21 | 2,550 | 2,590 | 2,550 | 2,586 | 1,300 |
2019/10/18 | 2,507 | 2,597 | 2,507 | 2,550 | 1,000 |
2019/10/17 | 2,600 | 2,600 | 2,541 | 2,544 | 1,500 |
2019/10/16 | 2,600 | 2,600 | 2,560 | 2,596 | 1,800 |
2019/10/15 | 2,566 | 2,598 | 2,556 | 2,598 | 3,200 |
2019/10/11 | 2,555 | 2,570 | 2,555 | 2,557 | 3,000 |
2019/10/10 | 2,573 | 2,573 | 2,556 | 2,573 | 1,500 |
2019/10/09 | 2,553 | 2,577 | 2,553 | 2,577 | 1,500 |
2019/10/08 | 2,577 | 2,580 | 2,542 | 2,580 | 2,500 |
2019/10/07 | 2,575 | 2,580 | 2,555 | 2,579 | 2,300 |
2019/10/04 | 2,479 | 2,576 | 2,479 | 2,555 | 1,400 |
2019/10/03 | 2,540 | 2,625 | 2,520 | 2,555 | 5,000 |
2019/10/02 | 2,579 | 2,600 | 2,537 | 2,572 | 4,300 |
2019/10/01 | 2,531 | 2,650 | 2,531 | 2,595 | 10,300 |
2019/09/30 | 2,551 | 2,601 | 2,502 | 2,531 | 19,600 |
2019/09/27 | 2,601 | 2,601 | 2,410 | 2,601 | 61,800 |
2019/09/26 | 2,066 | 2,101 | 2,066 | 2,101 | 700 |
2019/09/25 | 2,092 | 2,104 | 2,085 | 2,085 | 1,800 |
2019/09/24 | 2,092 | 2,092 | 2,091 | 2,092 | 400 |
2019/09/20 | 2,100 | 2,130 | 2,093 | 2,129 | 600 |
2019/09/19 | 2,106 | 2,106 | 2,106 | 2,106 | 100 |
2019/09/18 | 2,108 | 2,108 | 2,107 | 2,107 | 400 |
2019/09/17 | 2,108 | 2,109 | 2,108 | 2,109 | 200 |
2019/09/13 | 2,112 | 2,112 | 2,112 | 2,112 | 100 |
2019/09/12 | 2,121 | 2,121 | 2,121 | 2,121 | 200 |
2019/09/11 | 2,120 | 2,147 | 2,120 | 2,147 | 800 |
2019/09/10 | 2,149 | 2,150 | 2,149 | 2,150 | 900 |
2019/09/09 | 2,147 | 2,149 | 2,147 | 2,149 | 200 |
2019/09/06 | 2,125 | 2,143 | 2,121 | 2,143 | 400 |
2019/09/05 | 2,146 | 2,146 | 2,134 | 2,134 | 200 |
2019/09/04 | 2,149 | 2,149 | 2,149 | 2,149 | 100 |
2019/09/03 | 2,132 | 2,150 | 2,132 | 2,150 | 400 |
2019/09/02 | 2,133 | 2,151 | 2,133 | 2,151 | 500 |
2019/08/30 | 2,152 | 2,152 | 2,152 | 2,152 | 100 |
2019/08/29 | 2,152 | 2,152 | 2,152 | 2,152 | 1,400 |
2019/08/28 | 2,165 | 2,174 | 2,154 | 2,173 | 600 |
2019/08/27 | 2,149 | 2,152 | 2,145 | 2,152 | 600 |
2019/08/26 | 2,126 | 2,133 | 2,123 | 2,128 | 2,300 |
2019/08/23 | 2,122 | 2,125 | 2,121 | 2,125 | 700 |
2019/08/22 | 2,110 | 2,121 | 2,109 | 2,121 | 400 |
2019/08/21 | 2,108 | 2,108 | 2,108 | 2,108 | 200 |
2019/08/20 | 2,108 | 2,108 | 2,108 | 2,108 | 100 |
2019/08/19 | 2,108 | 2,108 | 2,108 | 2,108 | 100 |
2019/08/16 | 2,060 | 2,092 | 2,060 | 2,092 | 700 |
2019/08/15 | 2,070 | 2,071 | 2,070 | 2,071 | 400 |
2019/08/14 | 2,053 | 2,066 | 2,053 | 2,066 | 300 |
2019/08/13 | 2,073 | 2,081 | 2,052 | 2,070 | 900 |
2019/08/09 | 2,061 | 2,097 | 2,061 | 2,092 | 700 |
2019/08/08 | 2,036 | 2,061 | 2,036 | 2,061 | 200 |
2019/08/06 | 2,020 | 2,040 | 2,020 | 2,040 | 2,200 |
2019/08/05 | 2,091 | 2,091 | 2,072 | 2,072 | 500 |
2019/08/02 | 2,093 | 2,108 | 2,092 | 2,092 | 1,000 |
2019/08/01 | 2,109 | 2,122 | 2,109 | 2,122 | 800 |
2019/07/31 | 2,120 | 2,120 | 2,120 | 2,120 | 100 |
2019/07/29 | 2,110 | 2,112 | 2,105 | 2,112 | 400 |
2019/07/26 | 2,100 | 2,108 | 2,098 | 2,105 | 500 |
2019/07/25 | 2,072 | 2,098 | 2,072 | 2,098 | 500 |
2019/07/24 | 2,069 | 2,089 | 2,069 | 2,071 | 400 |
2019/07/23 | 2,090 | 2,090 | 2,066 | 2,068 | 1,000 |
2019/07/22 | 2,072 | 2,080 | 2,072 | 2,080 | 400 |
2019/07/19 | 2,092 | 2,092 | 2,052 | 2,063 | 1,500 |
2019/07/18 | 2,072 | 2,092 | 2,072 | 2,092 | 600 |
2019/07/17 | 2,073 | 2,073 | 2,073 | 2,073 | 200 |
2019/07/16 | 2,093 | 2,104 | 2,075 | 2,084 | 500 |
2019/07/12 | 2,132 | 2,132 | 2,112 | 2,125 | 1,300 |
2019/07/11 | 2,120 | 2,121 | 2,120 | 2,121 | 200 |
2019/07/10 | 2,105 | 2,105 | 2,105 | 2,105 | 100 |
2019/07/09 | 2,085 | 2,125 | 2,085 | 2,102 | 900 |
2019/07/08 | 2,092 | 2,092 | 2,085 | 2,085 | 200 |
2019/07/05 | 2,091 | 2,091 | 2,051 | 2,087 | 1,700 |
2019/07/04 | 2,104 | 2,104 | 2,089 | 2,092 | 600 |
2019/07/03 | 2,097 | 2,112 | 2,097 | 2,112 | 700 |
2019/07/02 | 2,102 | 2,111 | 2,092 | 2,097 | 500 |
2019/07/01 | 2,112 | 2,122 | 2,107 | 2,120 | 1,300 |
2019/06/28 | 2,093 | 2,105 | 2,087 | 2,105 | 400 |
2019/06/27 | 2,085 | 2,093 | 2,074 | 2,093 | 1,100 |
2019/06/26 | 2,074 | 2,074 | 2,074 | 2,074 | 200 |
2019/06/25 | 2,057 | 2,089 | 2,056 | 2,074 | 1,400 |
2019/06/24 | 2,031 | 2,064 | 2,031 | 2,056 | 1,200 |
2019/06/21 | 2,004 | 2,018 | 2,000 | 2,018 | 900 |
2019/06/20 | 2,010 | 2,026 | 2,000 | 2,010 | 1,100 |
2019/06/19 | 1,994 | 2,012 | 1,994 | 2,012 | 200 |
2019/06/18 | 2,042 | 2,042 | 1,992 | 1,992 | 1,300 |
2019/06/17 | 2,046 | 2,068 | 2,046 | 2,059 | 600 |
2019/06/14 | 2,000 | 2,065 | 2,000 | 2,030 | 2,100 |
2019/06/13 | 1,994 | 1,994 | 1,973 | 1,994 | 400 |
2019/06/12 | 1,976 | 1,995 | 1,975 | 1,994 | 800 |
2019/06/11 | 1,992 | 2,000 | 1,975 | 1,976 | 4,000 |
2019/06/10 | 2,031 | 2,079 | 1,992 | 1,992 | 11,300 |
2019/06/07 | 2,093 | 2,108 | 2,031 | 2,031 | 4,300 |
2019/06/06 | 2,097 | 2,123 | 2,097 | 2,123 | 600 |
2019/06/05 | 2,073 | 2,126 | 2,073 | 2,095 | 1,700 |
2019/06/04 | 2,073 | 2,092 | 2,052 | 2,092 | 900 |
2019/06/03 | 2,112 | 2,152 | 2,072 | 2,073 | 1,800 |
2019/05/31 | 2,135 | 2,169 | 2,132 | 2,132 | 700 |
2019/05/30 | 2,152 | 2,160 | 2,150 | 2,160 | 600 |
2019/05/29 | 2,152 | 2,172 | 2,115 | 2,172 | 500 |
2019/05/28 | 2,152 | 2,172 | 2,139 | 2,172 | 500 |
2019/05/27 | 2,200 | 2,212 | 2,152 | 2,153 | 1,500 |
2019/05/24 | 2,170 | 2,200 | 2,170 | 2,199 | 2,300 |
2019/05/23 | 2,152 | 2,152 | 2,112 | 2,150 | 1,700 |
2019/05/22 | 2,151 | 2,172 | 2,115 | 2,172 | 500 |
2019/05/21 | 2,112 | 2,151 | 2,092 | 2,151 | 1,200 |
2019/05/20 | 2,072 | 2,092 | 2,052 | 2,092 | 1,800 |
2019/05/17 | 2,042 | 2,092 | 2,010 | 2,092 | 1,900 |
2019/05/16 | 2,072 | 2,072 | 2,030 | 2,030 | 700 |
2019/05/15 | 1,957 | 2,100 | 1,957 | 2,040 | 8,100 |
2019/05/14 | 2,132 | 2,248 | 2,094 | 2,247 | 4,300 |
2019/05/13 | 2,202 | 2,202 | 2,152 | 2,152 | 2,000 |
2019/05/10 | 2,240 | 2,257 | 2,192 | 2,217 | 2,800 |
2019/05/09 | 2,175 | 2,251 | 2,170 | 2,240 | 3,400 |
2019/05/08 | 2,151 | 2,225 | 2,150 | 2,190 | 3,600 |
2019/05/07 | 2,093 | 2,195 | 2,092 | 2,170 | 7,700 |
2019/04/26 | 2,122 | 2,146 | 2,090 | 2,092 | 2,300 |
2019/04/25 | 2,132 | 2,147 | 2,092 | 2,102 | 2,800 |
2019/04/24 | 2,178 | 2,182 | 2,121 | 2,121 | 6,200 |
2019/04/23 | 2,200 | 2,212 | 2,154 | 2,179 | 11,200 |
2019/04/22 | 2,722 | 2,722 | 2,178 | 2,178 | 163,200 |
2019/04/19 | 2,249 | 2,263 | 2,213 | 2,222 | 600 |
2019/04/18 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2019/04/17 | 2,281 | 2,281 | 2,281 | 2,281 | 100 |
2019/04/15 | 2,281 | 2,281 | 2,281 | 2,281 | 100 |
2019/04/12 | 2,280 | 2,280 | 2,280 | 2,280 | 300 |
2019/04/11 | 2,280 | 2,280 | 2,280 | 2,280 | 200 |
2019/04/10 | 2,265 | 2,265 | 2,265 | 2,265 | 400 |
2019/04/09 | 2,318 | 2,318 | 2,257 | 2,257 | 300 |
2019/04/08 | 2,254 | 2,348 | 2,253 | 2,348 | 500 |
2019/04/04 | 2,290 | 2,290 | 2,252 | 2,252 | 200 |
2019/04/03 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
2019/04/02 | 2,279 | 2,280 | 2,279 | 2,280 | 200 |
2019/04/01 | 2,279 | 2,279 | 2,279 | 2,279 | 200 |
2019/03/29 | 2,249 | 2,279 | 2,222 | 2,279 | 1,600 |
2019/03/28 | 2,299 | 2,299 | 2,299 | 2,299 | 100 |
2019/03/27 | 2,298 | 2,299 | 2,298 | 2,299 | 500 |
2019/03/26 | 2,250 | 2,300 | 2,250 | 2,300 | 800 |
2019/03/25 | 2,300 | 2,300 | 2,300 | 2,300 | 900 |
2019/03/22 | 2,226 | 2,376 | 2,226 | 2,300 | 1,000 |
2019/03/20 | 2,313 | 2,313 | 2,262 | 2,262 | 300 |
2019/03/19 | 2,263 | 2,363 | 2,263 | 2,312 | 1,400 |
2019/03/18 | 2,312 | 2,362 | 2,312 | 2,313 | 600 |
2019/03/15 | 2,240 | 2,312 | 2,240 | 2,312 | 1,400 |
2019/03/14 | 2,245 | 2,395 | 2,245 | 2,340 | 3,000 |
2019/03/13 | 2,342 | 2,342 | 2,271 | 2,280 | 1,800 |
2019/03/12 | 2,514 | 2,549 | 2,360 | 2,390 | 11,900 |
2019/03/11 | 2,748 | 3,100 | 2,353 | 2,365 | 57,600 |
2019/03/08 | 2,198 | 2,598 | 2,198 | 2,598 | 14,300 |
2019/03/07 | 2,050 | 2,098 | 2,050 | 2,098 | 1,000 |
2019/03/05 | 2,009 | 2,009 | 2,009 | 2,009 | 200 |
2019/02/27 | 2,098 | 2,098 | 2,048 | 2,048 | 400 |
2019/02/26 | 2,098 | 2,098 | 2,098 | 2,098 | 400 |
2019/02/25 | 2,062 | 2,100 | 2,062 | 2,100 | 600 |
2019/02/22 | 2,062 | 2,062 | 2,062 | 2,062 | 400 |
2019/02/21 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2019/02/20 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2019/02/19 | 2,090 | 2,090 | 2,090 | 2,090 | 200 |
2019/02/18 | 2,125 | 2,130 | 2,087 | 2,087 | 700 |
2019/02/14 | 2,125 | 2,125 | 2,125 | 2,125 | 400 |
2019/02/13 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
2019/02/12 | 2,175 | 2,175 | 2,150 | 2,150 | 600 |
2019/02/08 | 2,210 | 2,210 | 2,190 | 2,190 | 1,300 |
2019/02/07 | 2,210 | 2,210 | 2,210 | 2,210 | 200 |
2019/02/06 | 2,206 | 2,256 | 2,206 | 2,210 | 700 |
2019/02/05 | 2,210 | 2,220 | 2,210 | 2,220 | 300 |
2019/02/04 | 2,261 | 2,270 | 2,220 | 2,220 | 500 |
2019/02/01 | 2,277 | 2,277 | 2,277 | 2,277 | 100 |
2019/01/31 | 2,277 | 2,277 | 2,277 | 2,277 | 200 |
2019/01/30 | 2,277 | 2,277 | 2,277 | 2,277 | 200 |
2019/01/29 | 2,277 | 2,277 | 2,277 | 2,277 | 700 |
2019/01/28 | 2,292 | 2,292 | 2,277 | 2,277 | 1,500 |
2019/01/25 | 2,265 | 2,315 | 2,265 | 2,315 | 800 |
2019/01/24 | 2,265 | 2,265 | 2,265 | 2,265 | 100 |
2019/01/21 | 2,280 | 2,280 | 2,266 | 2,266 | 300 |
2019/01/18 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
2019/01/17 | 2,292 | 2,292 | 2,292 | 2,292 | 200 |
2019/01/16 | 2,292 | 2,342 | 2,292 | 2,342 | 500 |
2019/01/15 | 2,298 | 2,298 | 2,292 | 2,292 | 400 |
2019/01/11 | 2,347 | 2,347 | 2,297 | 2,344 | 300 |
2019/01/10 | 2,300 | 2,300 | 2,300 | 2,300 | 600 |
2019/01/09 | 2,351 | 2,351 | 2,300 | 2,300 | 500 |
2019/01/08 | 2,351 | 2,351 | 2,351 | 2,351 | 100 |
2019/01/07 | 2,386 | 2,386 | 2,334 | 2,334 | 500 |
2019/01/04 | 2,395 | 2,395 | 2,239 | 2,387 | 500 |