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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,789 | 2,789 | 2,735 | 2,735 | 900 |
| 2024/11/07 | 2,789 | 2,789 | 2,789 | 2,789 | 100 |
| 2024/11/06 | 2,789 | 2,789 | 2,789 | 2,789 | 200 |
| 2024/11/05 | 2,840 | 2,840 | 2,789 | 2,789 | 1,000 |
| 2024/10/31 | 2,720 | 2,720 | 2,690 | 2,690 | 300 |
| 2024/10/30 | 2,803 | 2,804 | 2,753 | 2,770 | 1,200 |
| 2024/10/29 | 2,803 | 2,803 | 2,803 | 2,803 | 100 |
| 2024/10/25 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
| 2024/10/24 | 2,719 | 2,769 | 2,719 | 2,769 | 200 |
| 2024/10/23 | 2,722 | 2,819 | 2,722 | 2,769 | 500 |
| 2024/10/22 | 2,760 | 2,772 | 2,760 | 2,772 | 200 |
| 2024/10/18 | 2,759 | 2,759 | 2,759 | 2,759 | 100 |
| 2024/10/17 | 2,759 | 2,799 | 2,759 | 2,799 | 500 |
| 2024/10/16 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2024/10/08 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2024/10/01 | 2,738 | 2,738 | 2,738 | 2,738 | 100 |
| 2024/09/30 | 2,737 | 2,737 | 2,703 | 2,703 | 200 |
| 2024/09/26 | 2,833 | 2,837 | 2,785 | 2,837 | 1,300 |
| 2024/09/25 | 2,748 | 2,833 | 2,748 | 2,833 | 400 |
| 2024/09/24 | 2,747 | 2,747 | 2,747 | 2,747 | 100 |
| 2024/09/20 | 2,754 | 2,846 | 2,754 | 2,806 | 1,000 |
| 2024/09/19 | 2,800 | 2,849 | 2,765 | 2,765 | 1,100 |
| 2024/09/18 | 2,830 | 2,830 | 2,829 | 2,829 | 200 |
| 2024/09/17 | 2,849 | 2,849 | 2,799 | 2,849 | 300 |
| 2024/09/13 | 2,879 | 2,879 | 2,879 | 2,879 | 100 |
| 2024/09/11 | 2,928 | 2,928 | 2,827 | 2,899 | 900 |
| 2024/09/10 | 2,826 | 2,928 | 2,826 | 2,928 | 600 |
| 2024/09/09 | 2,850 | 2,850 | 2,826 | 2,826 | 200 |
| 2024/09/06 | 2,900 | 2,900 | 2,892 | 2,892 | 700 |
| 2024/09/05 | 2,810 | 2,810 | 2,802 | 2,802 | 200 |
| 2024/09/04 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
| 2024/09/02 | 2,845 | 2,860 | 2,845 | 2,860 | 400 |
| 2024/08/30 | 2,850 | 2,851 | 2,850 | 2,850 | 600 |
| 2024/08/29 | 2,782 | 2,895 | 2,782 | 2,850 | 3,200 |
| 2024/08/28 | 2,861 | 2,861 | 2,682 | 2,782 | 1,600 |
| 2024/08/27 | 2,861 | 2,861 | 2,861 | 2,861 | 1,200 |
| 2024/08/26 | 2,639 | 2,902 | 2,639 | 2,861 | 2,600 |
| 2024/08/23 | 2,600 | 2,639 | 2,600 | 2,639 | 1,200 |
| 2024/08/22 | 2,539 | 2,589 | 2,537 | 2,589 | 900 |
| 2024/08/21 | 2,488 | 2,539 | 2,488 | 2,539 | 900 |
| 2024/08/20 | 2,488 | 2,489 | 2,488 | 2,488 | 300 |
| 2024/08/19 | 2,488 | 2,488 | 2,438 | 2,488 | 900 |
| 2024/08/16 | 2,476 | 2,514 | 2,459 | 2,488 | 800 |
| 2024/08/14 | 2,438 | 2,453 | 2,438 | 2,453 | 500 |
| 2024/08/13 | 2,370 | 2,430 | 2,370 | 2,420 | 500 |
| 2024/08/09 | 2,369 | 2,369 | 2,369 | 2,369 | 200 |
| 2024/08/08 | 2,391 | 2,391 | 2,368 | 2,368 | 200 |
| 2024/08/07 | 2,365 | 2,441 | 2,365 | 2,391 | 600 |
| 2024/08/06 | 2,242 | 2,392 | 2,242 | 2,365 | 2,500 |
| 2024/08/05 | 2,374 | 2,374 | 2,293 | 2,293 | 800 |
| 2024/08/02 | 2,524 | 2,524 | 2,374 | 2,374 | 1,000 |
| 2024/08/01 | 2,524 | 2,524 | 2,524 | 2,524 | 100 |
| 2024/07/31 | 2,518 | 2,524 | 2,517 | 2,524 | 500 |
| 2024/07/29 | 2,490 | 2,490 | 2,480 | 2,480 | 4,500 |
| 2024/07/26 | 2,470 | 2,480 | 2,470 | 2,480 | 500 |
| 2024/07/25 | 2,457 | 2,465 | 2,457 | 2,465 | 300 |
| 2024/07/24 | 2,457 | 2,457 | 2,457 | 2,457 | 200 |
| 2024/07/23 | 2,457 | 2,457 | 2,457 | 2,457 | 100 |
| 2024/07/22 | 2,457 | 2,457 | 2,457 | 2,457 | 700 |
| 2024/07/19 | 2,457 | 2,457 | 2,457 | 2,457 | 100 |
| 2024/07/18 | 2,457 | 2,457 | 2,457 | 2,457 | 100 |
| 2024/07/16 | 2,440 | 2,457 | 2,440 | 2,457 | 600 |
| 2024/07/12 | 2,440 | 2,440 | 2,440 | 2,440 | 700 |
| 2024/07/11 | 2,400 | 2,400 | 2,400 | 2,400 | 700 |
| 2024/07/10 | 2,400 | 2,400 | 2,400 | 2,400 | 700 |
| 2024/07/08 | 2,400 | 2,400 | 2,400 | 2,400 | 700 |
| 2024/07/05 | 2,400 | 2,400 | 2,400 | 2,400 | 600 |
| 2024/07/04 | 2,400 | 2,400 | 2,400 | 2,400 | 500 |
| 2024/07/03 | 2,388 | 2,400 | 2,388 | 2,400 | 1,300 |
| 2024/07/02 | 2,389 | 2,389 | 2,388 | 2,388 | 500 |
| 2024/07/01 | 2,390 | 2,390 | 2,389 | 2,389 | 600 |
| 2024/06/28 | 2,390 | 2,390 | 2,390 | 2,390 | 1,500 |
| 2024/06/27 | 2,351 | 2,390 | 2,351 | 2,390 | 200 |
| 2024/06/26 | 2,331 | 2,331 | 2,331 | 2,331 | 100 |
| 2024/06/25 | 2,321 | 2,321 | 2,321 | 2,321 | 100 |
| 2024/06/24 | 2,323 | 2,323 | 2,319 | 2,319 | 400 |
| 2024/06/21 | 2,373 | 2,373 | 2,373 | 2,373 | 100 |
| 2024/06/20 | 2,373 | 2,373 | 2,373 | 2,373 | 300 |
| 2024/06/19 | 2,388 | 2,388 | 2,338 | 2,373 | 900 |
| 2024/06/18 | 2,369 | 2,388 | 2,369 | 2,388 | 800 |
| 2024/06/17 | 2,419 | 2,419 | 2,419 | 2,419 | 200 |
| 2024/06/14 | 2,419 | 2,419 | 2,419 | 2,419 | 200 |
| 2024/06/13 | 2,419 | 2,420 | 2,419 | 2,419 | 800 |
| 2024/06/12 | 2,410 | 2,410 | 2,405 | 2,405 | 2,300 |
| 2024/06/11 | 2,341 | 2,405 | 2,341 | 2,405 | 700 |
| 2024/06/10 | 2,331 | 2,335 | 2,331 | 2,335 | 600 |
| 2024/06/06 | 2,350 | 2,350 | 2,263 | 2,281 | 700 |
| 2024/06/05 | 2,255 | 2,350 | 2,255 | 2,350 | 200 |
| 2024/06/04 | 2,253 | 2,255 | 2,253 | 2,254 | 600 |
| 2024/06/03 | 2,250 | 2,260 | 2,250 | 2,260 | 800 |
| 2024/05/31 | 2,237 | 2,237 | 2,237 | 2,237 | 200 |
| 2024/05/30 | 2,222 | 2,222 | 2,222 | 2,222 | 300 |
| 2024/05/29 | 2,215 | 2,215 | 2,215 | 2,215 | 200 |
| 2024/05/28 | 2,219 | 2,219 | 2,200 | 2,201 | 500 |
| 2024/05/27 | 2,180 | 2,180 | 2,180 | 2,180 | 300 |
| 2024/05/24 | 2,210 | 2,210 | 2,172 | 2,172 | 1,000 |
| 2024/05/17 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
| 2024/05/16 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
| 2024/05/15 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
| 2024/05/14 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
| 2024/05/13 | 2,181 | 2,220 | 2,181 | 2,220 | 200 |
| 2024/05/10 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
| 2024/05/09 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
| 2024/05/02 | 2,230 | 2,243 | 2,184 | 2,220 | 1,100 |
| 2024/04/30 | 2,242 | 2,242 | 2,230 | 2,230 | 300 |
| 2024/04/26 | 2,221 | 2,233 | 2,221 | 2,230 | 800 |
| 2024/04/25 | 2,280 | 2,280 | 2,199 | 2,221 | 1,300 |
| 2024/04/24 | 2,150 | 2,197 | 2,150 | 2,197 | 200 |
| 2024/04/23 | 2,100 | 2,103 | 2,100 | 2,103 | 200 |
| 2024/04/22 | 2,100 | 2,125 | 2,075 | 2,124 | 900 |
| 2024/04/19 | 2,103 | 2,103 | 2,100 | 2,100 | 700 |
| 2024/04/18 | 2,149 | 2,149 | 2,149 | 2,149 | 200 |
| 2024/04/15 | 2,251 | 2,251 | 2,167 | 2,199 | 1,300 |
| 2024/04/11 | 2,251 | 2,251 | 2,251 | 2,251 | 200 |
| 2024/04/10 | 2,400 | 2,400 | 2,251 | 2,251 | 2,000 |
| 2024/04/05 | 2,208 | 2,208 | 2,200 | 2,200 | 200 |
| 2024/04/04 | 2,258 | 2,258 | 2,222 | 2,222 | 700 |
| 2024/04/03 | 2,259 | 2,259 | 2,259 | 2,259 | 200 |
| 2024/04/01 | 2,350 | 2,350 | 2,252 | 2,258 | 500 |
| 2024/03/29 | 2,269 | 2,269 | 2,250 | 2,250 | 600 |
| 2024/03/28 | 2,394 | 2,394 | 2,245 | 2,284 | 2,500 |
| 2024/03/27 | 2,360 | 2,480 | 2,360 | 2,455 | 1,100 |
| 2024/03/26 | 2,335 | 2,363 | 2,335 | 2,359 | 1,100 |
| 2024/03/25 | 2,350 | 2,374 | 2,317 | 2,334 | 1,100 |
| 2024/03/22 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2024/03/21 | 2,267 | 2,318 | 2,264 | 2,298 | 1,300 |
| 2024/03/19 | 2,326 | 2,356 | 2,313 | 2,313 | 1,200 |
| 2024/03/18 | 2,349 | 2,378 | 2,348 | 2,349 | 1,300 |
| 2024/03/15 | 2,349 | 2,349 | 2,349 | 2,349 | 100 |
| 2024/03/14 | 2,304 | 2,304 | 2,224 | 2,268 | 900 |
| 2024/03/13 | 2,305 | 2,305 | 2,305 | 2,305 | 100 |
| 2024/03/12 | 2,291 | 2,341 | 2,291 | 2,305 | 1,800 |
| 2024/03/11 | 2,207 | 2,273 | 2,180 | 2,241 | 3,500 |
| 2024/03/08 | 2,484 | 2,484 | 2,388 | 2,388 | 1,300 |
| 2024/03/07 | 2,544 | 2,544 | 2,450 | 2,484 | 900 |
| 2024/03/06 | 2,597 | 2,597 | 2,401 | 2,544 | 1,900 |
| 2024/03/05 | 2,400 | 2,660 | 2,370 | 2,370 | 6,600 |
| 2024/03/04 | 2,191 | 2,300 | 2,191 | 2,300 | 1,100 |
| 2024/03/01 | 2,241 | 2,241 | 2,241 | 2,241 | 100 |
| 2024/02/29 | 2,216 | 2,233 | 2,179 | 2,200 | 1,100 |
| 2024/02/28 | 2,203 | 2,218 | 2,171 | 2,215 | 400 |
| 2024/02/27 | 2,193 | 2,241 | 2,185 | 2,200 | 900 |
| 2024/02/26 | 2,192 | 2,242 | 2,153 | 2,242 | 900 |
| 2024/02/22 | 2,220 | 2,220 | 2,123 | 2,216 | 1,600 |
| 2024/02/21 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
| 2024/02/20 | 2,150 | 2,247 | 2,150 | 2,220 | 7,000 |
| 2024/02/19 | 2,271 | 2,334 | 2,271 | 2,313 | 600 |
| 2024/02/16 | 2,201 | 2,253 | 2,201 | 2,253 | 600 |
| 2024/02/15 | 2,274 | 2,280 | 2,228 | 2,228 | 600 |
| 2024/02/14 | 2,230 | 2,274 | 2,224 | 2,274 | 600 |
| 2024/02/13 | 2,279 | 2,280 | 2,279 | 2,280 | 400 |
| 2024/02/09 | 2,330 | 2,330 | 2,279 | 2,279 | 600 |
| 2024/02/08 | 2,331 | 2,331 | 2,330 | 2,330 | 200 |
| 2024/02/07 | 2,348 | 2,350 | 2,250 | 2,341 | 1,700 |
| 2024/02/06 | 2,252 | 2,349 | 2,173 | 2,349 | 9,000 |
| 2024/02/05 | 2,198 | 2,250 | 2,150 | 2,250 | 2,200 |
| 2024/02/02 | 2,198 | 2,198 | 2,148 | 2,198 | 300 |
| 2024/02/01 | 2,219 | 2,219 | 2,168 | 2,168 | 400 |
| 2024/01/31 | 2,193 | 2,224 | 2,193 | 2,193 | 400 |
| 2024/01/30 | 2,308 | 2,308 | 2,143 | 2,193 | 1,400 |
| 2024/01/29 | 2,270 | 2,270 | 2,162 | 2,208 | 1,500 |
| 2024/01/26 | 2,275 | 2,275 | 2,220 | 2,220 | 900 |
| 2024/01/25 | 2,257 | 2,288 | 2,257 | 2,275 | 1,300 |
| 2024/01/23 | 2,212 | 2,257 | 2,212 | 2,257 | 300 |
| 2024/01/22 | 2,195 | 2,305 | 2,195 | 2,216 | 1,800 |
| 2024/01/19 | 2,111 | 2,165 | 2,100 | 2,165 | 500 |
| 2024/01/18 | 2,075 | 2,096 | 2,067 | 2,067 | 800 |
| 2024/01/17 | 2,059 | 2,077 | 2,026 | 2,074 | 1,100 |
| 2024/01/16 | 1,965 | 2,097 | 1,965 | 2,049 | 1,300 |
| 2024/01/15 | 1,954 | 1,955 | 1,954 | 1,955 | 200 |
| 2024/01/12 | 2,096 | 2,096 | 1,950 | 1,953 | 2,800 |
| 2024/01/11 | 2,070 | 2,103 | 2,001 | 2,103 | 2,400 |
| 2024/01/10 | 2,027 | 2,070 | 2,025 | 2,070 | 1,600 |
| 2024/01/09 | 2,040 | 2,040 | 1,987 | 1,987 | 500 |
| 2024/01/05 | 2,080 | 2,081 | 2,036 | 2,037 | 900 |
| 2024/01/04 | 1,933 | 2,000 | 1,907 | 1,950 | 900 |