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 |
|---|---|---|---|---|---|
| 2022/12/29 | 1,501 | 1,501 | 1,501 | 1,501 | 200 |
| 2022/12/28 | 1,551 | 1,551 | 1,441 | 1,441 | 2,700 |
| 2022/12/27 | 1,550 | 1,562 | 1,511 | 1,551 | 600 |
| 2022/12/23 | 1,656 | 1,669 | 1,503 | 1,590 | 3,500 |
| 2022/12/22 | 1,644 | 1,689 | 1,616 | 1,616 | 3,000 |
| 2022/12/21 | 1,699 | 1,699 | 1,570 | 1,635 | 500 |
| 2022/12/20 | 1,571 | 1,590 | 1,571 | 1,590 | 600 |
| 2022/12/19 | 1,579 | 1,579 | 1,539 | 1,565 | 900 |
| 2022/12/14 | 1,575 | 1,614 | 1,570 | 1,614 | 500 |
| 2022/12/13 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2022/12/12 | 1,533 | 1,610 | 1,533 | 1,609 | 600 |
| 2022/12/09 | 1,610 | 1,657 | 1,572 | 1,572 | 9,200 |
| 2022/12/08 | 1,540 | 1,639 | 1,540 | 1,600 | 3,200 |
| 2022/12/07 | 1,469 | 1,539 | 1,469 | 1,539 | 600 |
| 2022/12/06 | 1,510 | 1,549 | 1,502 | 1,549 | 800 |
| 2022/12/05 | 1,523 | 1,550 | 1,514 | 1,550 | 1,300 |
| 2022/12/01 | 1,497 | 1,538 | 1,497 | 1,532 | 1,200 |
| 2022/11/30 | 1,462 | 1,481 | 1,462 | 1,481 | 500 |
| 2022/11/29 | 1,410 | 1,500 | 1,410 | 1,473 | 1,700 |
| 2022/11/28 | 1,394 | 1,427 | 1,390 | 1,425 | 4,600 |
| 2022/11/25 | 1,408 | 1,408 | 1,394 | 1,394 | 200 |
| 2022/11/24 | 1,374 | 1,425 | 1,374 | 1,374 | 3,100 |
| 2022/11/22 | 1,433 | 1,451 | 1,363 | 1,363 | 1,300 |
| 2022/11/21 | 1,400 | 1,456 | 1,390 | 1,430 | 8,000 |
| 2022/11/18 | 1,326 | 1,409 | 1,326 | 1,382 | 6,100 |
| 2022/11/17 | 1,339 | 1,339 | 1,300 | 1,326 | 3,700 |
| 2022/11/16 | 1,322 | 1,360 | 1,321 | 1,347 | 3,200 |
| 2022/11/15 | 1,343 | 1,343 | 1,300 | 1,321 | 2,500 |
| 2022/11/14 | 1,360 | 1,372 | 1,331 | 1,345 | 2,200 |
| 2022/11/11 | 1,432 | 1,432 | 1,337 | 1,364 | 6,000 |
| 2022/11/10 | 1,381 | 1,450 | 1,359 | 1,409 | 14,900 |
| 2022/11/09 | 1,676 | 1,916 | 1,376 | 1,470 | 220,200 |
| 2022/11/08 | 1,246 | 1,516 | 1,245 | 1,516 | 57,400 |
| 2022/11/07 | 1,247 | 1,247 | 1,211 | 1,216 | 500 |
| 2022/11/01 | 1,234 | 1,234 | 1,234 | 1,234 | 100 |
| 2022/10/31 | 1,250 | 1,254 | 1,250 | 1,254 | 200 |
| 2022/10/25 | 1,230 | 1,234 | 1,230 | 1,234 | 300 |
| 2022/10/24 | 1,201 | 1,214 | 1,200 | 1,210 | 400 |
| 2022/10/21 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
| 2022/10/19 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
| 2022/10/17 | 1,202 | 1,202 | 1,202 | 1,202 | 100 |
| 2022/10/14 | 1,220 | 1,225 | 1,219 | 1,225 | 400 |
| 2022/10/13 | 1,206 | 1,206 | 1,206 | 1,206 | 100 |
| 2022/10/12 | 1,208 | 1,208 | 1,208 | 1,208 | 200 |
| 2022/10/07 | 1,238 | 1,238 | 1,238 | 1,238 | 800 |
| 2022/10/06 | 1,231 | 1,241 | 1,219 | 1,238 | 2,100 |
| 2022/10/04 | 1,267 | 1,267 | 1,243 | 1,261 | 500 |
| 2022/10/03 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2022/09/30 | 1,248 | 1,297 | 1,209 | 1,297 | 1,100 |
| 2022/09/29 | 1,249 | 1,249 | 1,249 | 1,249 | 100 |
| 2022/09/28 | 1,283 | 1,298 | 1,257 | 1,257 | 600 |
| 2022/09/27 | 1,253 | 1,253 | 1,253 | 1,253 | 100 |
| 2022/09/26 | 1,275 | 1,275 | 1,257 | 1,270 | 1,400 |
| 2022/09/22 | 1,258 | 1,275 | 1,258 | 1,275 | 300 |
| 2022/09/21 | 1,257 | 1,258 | 1,257 | 1,258 | 200 |
| 2022/09/20 | 1,292 | 1,292 | 1,268 | 1,268 | 700 |
| 2022/09/16 | 1,298 | 1,298 | 1,282 | 1,297 | 600 |
| 2022/09/15 | 1,260 | 1,290 | 1,260 | 1,290 | 400 |
| 2022/09/14 | 1,284 | 1,290 | 1,263 | 1,290 | 400 |
| 2022/09/13 | 1,311 | 1,314 | 1,311 | 1,314 | 1,100 |
| 2022/09/12 | 1,311 | 1,311 | 1,295 | 1,311 | 600 |
| 2022/09/09 | 1,326 | 1,326 | 1,294 | 1,295 | 1,100 |
| 2022/09/08 | 1,300 | 1,300 | 1,278 | 1,281 | 500 |
| 2022/09/07 | 1,319 | 1,319 | 1,265 | 1,270 | 1,600 |
| 2022/09/06 | 1,302 | 1,319 | 1,293 | 1,319 | 1,200 |
| 2022/09/05 | 1,302 | 1,302 | 1,265 | 1,302 | 2,000 |
| 2022/09/02 | 1,271 | 1,309 | 1,254 | 1,309 | 2,300 |
| 2022/09/01 | 1,271 | 1,271 | 1,236 | 1,241 | 7,200 |
| 2022/08/31 | 1,403 | 1,697 | 1,309 | 1,321 | 58,900 |
| 2022/08/30 | 1,363 | 1,397 | 1,363 | 1,397 | 5,300 |
| 2022/08/29 | 1,350 | 1,363 | 1,325 | 1,363 | 1,300 |
| 2022/08/26 | 1,313 | 1,330 | 1,313 | 1,320 | 600 |
| 2022/08/25 | 1,298 | 1,310 | 1,298 | 1,310 | 700 |
| 2022/08/23 | 1,275 | 1,288 | 1,275 | 1,288 | 1,000 |
| 2022/08/19 | 1,269 | 1,335 | 1,264 | 1,335 | 400 |
| 2022/08/18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/08/17 | 1,311 | 1,311 | 1,311 | 1,311 | 300 |
| 2022/08/15 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/08/12 | 1,265 | 1,270 | 1,265 | 1,270 | 300 |
| 2022/08/10 | 1,300 | 1,300 | 1,265 | 1,265 | 700 |
| 2022/08/09 | 1,191 | 1,265 | 1,181 | 1,265 | 2,600 |
| 2022/08/08 | 1,222 | 1,400 | 1,222 | 1,336 | 3,100 |
| 2022/08/05 | 1,181 | 1,200 | 1,181 | 1,200 | 1,400 |
| 2022/08/04 | 1,215 | 1,215 | 1,190 | 1,191 | 1,300 |
| 2022/08/03 | 1,270 | 1,270 | 1,221 | 1,221 | 1,700 |
| 2022/08/02 | 1,340 | 1,340 | 1,300 | 1,309 | 1,400 |
| 2022/08/01 | 1,511 | 1,538 | 1,342 | 1,360 | 6,400 |
| 2022/07/29 | 1,356 | 1,482 | 1,350 | 1,481 | 6,900 |
| 2022/07/28 | 1,300 | 1,350 | 1,300 | 1,350 | 2,900 |
| 2022/07/27 | 1,274 | 1,328 | 1,274 | 1,277 | 4,100 |
| 2022/07/26 | 1,245 | 1,277 | 1,245 | 1,274 | 1,700 |
| 2022/07/25 | 1,198 | 1,245 | 1,198 | 1,245 | 800 |
| 2022/07/21 | 1,189 | 1,198 | 1,189 | 1,198 | 700 |
| 2022/07/19 | 1,187 | 1,187 | 1,187 | 1,187 | 100 |
| 2022/07/12 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
| 2022/07/11 | 1,175 | 1,175 | 1,175 | 1,175 | 600 |
| 2022/07/08 | 1,150 | 1,178 | 1,150 | 1,175 | 300 |
| 2022/07/07 | 1,155 | 1,155 | 1,140 | 1,140 | 200 |
| 2022/07/05 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2022/07/01 | 1,155 | 1,155 | 1,155 | 1,155 | 300 |
| 2022/06/30 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/06/29 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/06/28 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/06/27 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2022/06/24 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
| 2022/06/21 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
| 2022/06/20 | 1,189 | 1,189 | 1,169 | 1,169 | 600 |
| 2022/06/17 | 1,139 | 1,169 | 1,139 | 1,169 | 200 |
| 2022/06/16 | 1,138 | 1,138 | 1,138 | 1,138 | 100 |
| 2022/06/14 | 1,161 | 1,162 | 1,161 | 1,161 | 3,300 |
| 2022/06/13 | 1,161 | 1,182 | 1,161 | 1,161 | 500 |
| 2022/06/10 | 1,161 | 1,161 | 1,161 | 1,161 | 200 |
| 2022/06/09 | 1,140 | 1,143 | 1,140 | 1,143 | 1,100 |
| 2022/06/08 | 1,140 | 1,140 | 1,110 | 1,130 | 800 |
| 2022/06/07 | 1,142 | 1,143 | 1,142 | 1,143 | 200 |
| 2022/06/03 | 1,143 | 1,143 | 1,113 | 1,137 | 500 |
| 2022/06/02 | 1,143 | 1,143 | 1,143 | 1,143 | 200 |
| 2022/06/01 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
| 2022/05/31 | 1,123 | 1,144 | 1,120 | 1,144 | 300 |
| 2022/05/30 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
| 2022/05/27 | 1,153 | 1,159 | 1,143 | 1,143 | 700 |
| 2022/05/26 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
| 2022/05/25 | 1,130 | 1,143 | 1,129 | 1,143 | 1,300 |
| 2022/05/24 | 1,130 | 1,130 | 1,094 | 1,129 | 700 |
| 2022/05/23 | 1,100 | 1,140 | 1,100 | 1,140 | 1,500 |
| 2022/05/20 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2022/05/19 | 1,082 | 1,100 | 1,082 | 1,100 | 200 |
| 2022/05/18 | 1,110 | 1,110 | 1,109 | 1,110 | 400 |
| 2022/05/17 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 2022/05/16 | 1,120 | 1,120 | 1,119 | 1,119 | 200 |
| 2022/05/13 | 1,080 | 1,137 | 1,080 | 1,125 | 1,500 |
| 2022/05/12 | 1,069 | 1,071 | 1,069 | 1,071 | 300 |
| 2022/05/11 | 1,098 | 1,098 | 1,098 | 1,098 | 100 |
| 2022/05/10 | 1,123 | 1,128 | 1,123 | 1,128 | 1,000 |
| 2022/05/09 | 1,100 | 1,128 | 1,100 | 1,123 | 1,100 |
| 2022/05/06 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2022/05/02 | 1,043 | 1,090 | 1,043 | 1,090 | 400 |
| 2022/04/28 | 1,089 | 1,089 | 1,070 | 1,070 | 200 |
| 2022/04/25 | 1,089 | 1,089 | 1,089 | 1,089 | 1,100 |
| 2022/04/22 | 1,089 | 1,089 | 1,089 | 1,089 | 400 |
| 2022/04/21 | 1,119 | 1,119 | 1,089 | 1,089 | 300 |
| 2022/04/14 | 1,126 | 1,126 | 1,066 | 1,120 | 2,700 |
| 2022/04/13 | 1,149 | 1,149 | 1,129 | 1,129 | 300 |
| 2022/04/11 | 1,124 | 1,124 | 1,124 | 1,124 | 200 |
| 2022/04/08 | 1,150 | 1,150 | 1,121 | 1,150 | 1,100 |
| 2022/04/07 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/04/06 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2022/04/04 | 1,132 | 1,160 | 1,132 | 1,160 | 600 |
| 2022/04/01 | 1,130 | 1,160 | 1,130 | 1,160 | 200 |
| 2022/03/31 | 1,153 | 1,160 | 1,153 | 1,160 | 500 |
| 2022/03/30 | 1,118 | 1,183 | 1,118 | 1,183 | 1,200 |
| 2022/03/29 | 1,239 | 1,239 | 1,209 | 1,228 | 500 |
| 2022/03/28 | 1,239 | 1,239 | 1,199 | 1,228 | 1,300 |
| 2022/03/25 | 1,191 | 1,239 | 1,189 | 1,239 | 1,600 |
| 2022/03/23 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
| 2022/03/22 | 1,179 | 1,180 | 1,179 | 1,179 | 900 |
| 2022/03/18 | 1,152 | 1,179 | 1,152 | 1,179 | 300 |
| 2022/03/17 | 1,169 | 1,169 | 1,164 | 1,169 | 900 |
| 2022/03/16 | 1,170 | 1,170 | 1,169 | 1,169 | 500 |
| 2022/03/14 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/03/10 | 1,160 | 1,160 | 1,121 | 1,140 | 1,300 |
| 2022/03/09 | 1,164 | 1,164 | 1,160 | 1,160 | 300 |
| 2022/03/07 | 1,185 | 1,185 | 1,184 | 1,184 | 200 |
| 2022/03/04 | 1,193 | 1,193 | 1,193 | 1,193 | 100 |
| 2022/03/02 | 1,200 | 1,200 | 1,198 | 1,198 | 300 |
| 2022/03/01 | 1,200 | 1,200 | 1,197 | 1,198 | 800 |
| 2022/02/28 | 1,197 | 1,197 | 1,197 | 1,197 | 400 |
| 2022/02/25 | 1,191 | 1,196 | 1,191 | 1,196 | 1,400 |
| 2022/02/24 | 1,191 | 1,191 | 1,191 | 1,191 | 300 |
| 2022/02/22 | 1,193 | 1,193 | 1,191 | 1,191 | 300 |
| 2022/02/21 | 1,193 | 1,193 | 1,193 | 1,193 | 300 |
| 2022/02/18 | 1,150 | 1,195 | 1,150 | 1,193 | 400 |
| 2022/02/16 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/02/14 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2022/02/10 | 1,150 | 1,150 | 1,150 | 1,150 | 800 |
| 2022/02/09 | 1,150 | 1,166 | 1,120 | 1,120 | 700 |
| 2022/02/08 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2022/02/07 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/02/04 | 1,178 | 1,208 | 1,178 | 1,180 | 300 |
| 2022/02/02 | 1,157 | 1,208 | 1,157 | 1,178 | 400 |
| 2022/02/01 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/01/31 | 1,162 | 1,162 | 1,113 | 1,150 | 700 |
| 2022/01/28 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
| 2022/01/27 | 1,163 | 1,163 | 1,161 | 1,162 | 1,300 |
| 2022/01/25 | 1,163 | 1,190 | 1,161 | 1,161 | 1,000 |
| 2022/01/19 | 1,161 | 1,161 | 1,161 | 1,161 | 500 |
| 2022/01/18 | 1,160 | 1,189 | 1,160 | 1,189 | 500 |
| 2022/01/17 | 1,170 | 1,170 | 1,161 | 1,161 | 200 |
| 2022/01/14 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/01/13 | 1,175 | 1,175 | 1,170 | 1,170 | 300 |
| 2022/01/12 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2022/01/11 | 1,168 | 1,168 | 1,168 | 1,168 | 400 |
| 2022/01/07 | 1,200 | 1,200 | 1,134 | 1,155 | 1,900 |
| 2022/01/06 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2022/01/05 | 1,202 | 1,203 | 1,202 | 1,202 | 1,300 |
| 2022/01/04 | 1,242 | 1,242 | 1,170 | 1,202 | 1,600 |