9908 Denkei の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 465 | 465 | 465 | 465 | 1,000 | 211.25 |
| 1997-12-26 | 455 | 455 | 450 | 450 | 13,000 | 204.44 |
| 1997-12-25 | 444 | 445 | 444 | 445 | 16,000 | 202.17 |
| 1997-12-24 | 465 | 465 | 460 | 460 | 11,000 | 208.98 |
| 1997-12-22 | 465 | 465 | 460 | 465 | 7,000 | 211.25 |
| 1997-12-19 | 473 | 473 | 471 | 471 | 4,000 | 213.98 |
| 1997-12-18 | 489 | 489 | 480 | 480 | 17,000 | 218.07 |
| 1997-12-17 | 491 | 491 | 484 | 484 | 14,000 | 219.89 |
| 1997-12-16 | 500 | 500 | 499 | 499 | 3,000 | 226.70 |
| 1997-12-15 | 501 | 501 | 501 | 501 | 1,000 | 227.61 |
| 1997-12-12 | 505 | 510 | 505 | 510 | 9,000 | 231.70 |
| 1997-12-11 | 505 | 510 | 500 | 505 | 28,000 | 229.43 |
| 1997-12-10 | 510 | 510 | 500 | 501 | 23,000 | 227.61 |
| 1997-12-09 | 552 | 552 | 520 | 520 | 3,000 | 236.24 |
| 1997-12-08 | 581 | 581 | 560 | 560 | 9,000 | 254.41 |
| 1997-12-05 | 609 | 609 | 609 | 609 | 3,000 | 276.68 |
| 1997-12-03 | 671 | 671 | 650 | 650 | 4,000 | 295.30 |
| 1997-12-02 | 698 | 698 | 670 | 670 | 6,000 | 304.39 |
| 1997-12-01 | 730 | 730 | 699 | 699 | 2,000 | 317.56 |
| 1997-11-26 | 739 | 739 | 739 | 739 | 1,000 | 335.74 |
| 1997-11-21 | 845 | 845 | 840 | 840 | 4,000 | 381.62 |
| 1997-11-06 | 850 | 850 | 850 | 850 | 9,000 | 386.16 |
| 1997-11-04 | 860 | 860 | 860 | 860 | 2,000 | 390.71 |
| 1997-10-27 | 860 | 860 | 860 | 860 | 1,000 | 390.71 |
| 1997-10-21 | 860 | 860 | 860 | 860 | 4,000 | 390.71 |
| 1997-10-20 | 860 | 860 | 860 | 860 | 4,000 | 390.71 |
| 1997-10-16 | 870 | 870 | 870 | 870 | 1,000 | 395.25 |
| 1997-10-13 | 860 | 870 | 860 | 870 | 4,000 | 395.25 |
| 1997-10-09 | 860 | 860 | 860 | 860 | 7,000 | 390.71 |
| 1997-10-08 | 850 | 850 | 850 | 850 | 1,000 | 386.16 |
| 1997-10-02 | 860 | 860 | 860 | 860 | 3,000 | 390.71 |
| 1997-10-01 | 860 | 860 | 860 | 860 | 2,000 | 390.71 |
| 1997-09-24 | 889 | 889 | 865 | 865 | 5,000 | 392.98 |
| 1997-09-22 | 868 | 890 | 868 | 889 | 7,000 | 403.88 |
| 1997-09-19 | 868 | 868 | 868 | 868 | 1,000 | 394.34 |
| 1997-09-12 | 860 | 860 | 860 | 860 | 1,000 | 390.71 |
| 1997-09-09 | 880 | 880 | 880 | 880 | 3,000 | 399.79 |
| 1997-09-08 | 880 | 880 | 880 | 880 | 1,000 | 399.79 |
| 1997-09-05 | 880 | 880 | 880 | 880 | 2,000 | 399.79 |
| 1997-09-04 | 880 | 880 | 880 | 880 | 3,000 | 399.79 |
| 1997-09-03 | 880 | 880 | 880 | 880 | 2,000 | 399.79 |
| 1997-09-02 | 940 | 940 | 940 | 940 | 1,000 | 427.05 |
| 1997-09-01 | 950 | 950 | 941 | 941 | 2,000 | 427.51 |
| 1997-08-29 | 960 | 960 | 960 | 960 | 2,000 | 436.14 |
| 1997-08-28 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 463.40 |
| 1997-08-27 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 481.57 |
| 1997-08-26 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 486.11 |
| 1997-08-22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 481.57 |
| 1997-08-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 481.57 |
| 1997-08-18 | 1,030 | 1,030 | 1,010 | 1,020 | 7,000 | 463.40 |
| 1997-08-15 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 477.03 |
| 1997-08-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 472.48 |
| 1997-08-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 481.57 |
| 1997-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 499.74 |
| 1997-08-05 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 499.74 |
| 1997-08-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 522.46 |
| 1997-07-31 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 522.46 |
| 1997-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 522.46 |
| 1997-07-24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 536.09 |
| 1997-07-22 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 549.72 |
| 1997-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 558.80 |
| 1997-07-17 | 1,280 | 1,280 | 1,230 | 1,230 | 4,000 | 558.80 |
| 1997-07-16 | 1,290 | 1,290 | 1,250 | 1,270 | 5,000 | 576.97 |
| 1997-07-15 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 | 595.15 |
| 1997-07-08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 604.23 |
| 1997-07-04 | 1,360 | 1,360 | 1,330 | 1,330 | 3,000 | 604.23 |
| 1997-07-03 | 1,330 | 1,360 | 1,320 | 1,360 | 7,000 | 617.86 |
| 1997-07-02 | 1,370 | 1,370 | 1,330 | 1,330 | 3,000 | 604.23 |
| 1997-07-01 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 | 622.40 |
| 1997-06-30 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 631.49 |
| 1997-06-27 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 622.40 |
| 1997-06-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 622.40 |
| 1997-06-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 622.40 |
| 1997-06-24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 617.86 |
| 1997-06-23 | 1,370 | 1,380 | 1,370 | 1,380 | 8,000 | 626.95 |
| 1997-06-20 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 613.32 |
| 1997-06-18 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 599.69 |
| 1997-06-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 599.69 |
| 1997-06-16 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 595.15 |
| 1997-06-13 | 1,320 | 1,340 | 1,300 | 1,300 | 5,000 | 590.60 |
| 1997-06-12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 608.78 |
| 1997-06-11 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 608.78 |
| 1997-06-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 599.69 |
| 1997-06-09 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 590.60 |
| 1997-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.60 |
| 1997-06-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 599.69 |
| 1997-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.32 |
| 1997-05-30 | 1,380 | 1,380 | 1,350 | 1,360 | 5,000 | 617.86 |
| 1997-05-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 617.86 |
| 1997-05-28 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 617.86 |
| 1997-05-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.03 |
| 1997-05-23 | 1,410 | 1,440 | 1,410 | 1,440 | 4,000 | 654.21 |
| 1997-05-22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 640.58 |
| 1997-05-21 | 1,450 | 1,450 | 1,410 | 1,410 | 25,000 | 640.58 |
| 1997-05-20 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 681.47 |
| 1997-05-19 | 1,410 | 1,470 | 1,410 | 1,470 | 16,000 | 667.84 |
| 1997-05-16 | 1,400 | 1,410 | 1,400 | 1,400 | 11,000 | 636.03 |
| 1997-05-14 | 1,360 | 1,360 | 1,350 | 1,360 | 7,000 | 617.86 |
| 1997-05-13 | 1,350 | 1,380 | 1,350 | 1,360 | 10,000 | 617.86 |
| 1997-05-12 | 1,330 | 1,360 | 1,330 | 1,340 | 13,000 | 608.78 |
| 1997-05-09 | 1,370 | 1,370 | 1,340 | 1,350 | 4,000 | 613.32 |
| 1997-05-08 | 1,360 | 1,380 | 1,360 | 1,370 | 8,000 | 622.40 |
| 1997-05-07 | 1,300 | 1,430 | 1,300 | 1,390 | 32,000 | 631.49 |
| 1997-05-06 | 1,190 | 1,250 | 1,190 | 1,250 | 10,000 | 567.89 |
| 1997-05-02 | 1,190 | 1,200 | 1,170 | 1,180 | 7,000 | 536.09 |
| 1997-05-01 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 549.72 |
| 1997-04-30 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 563.34 |
| 1997-04-28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 563.34 |
| 1997-04-25 | 1,240 | 1,260 | 1,200 | 1,240 | 7,000 | 563.34 |
| 1997-04-24 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 563.34 |
| 1997-04-23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 563.34 |
| 1997-04-22 | 1,310 | 1,320 | 1,260 | 1,260 | 32,000 | 572.43 |
| 1997-04-21 | 1,120 | 1,260 | 1,120 | 1,260 | 38,000 | 572.43 |
| 1997-04-18 | 992 | 1,060 | 992 | 1,060 | 23,000 | 481.57 |
| 1997-04-16 | 950 | 955 | 950 | 955 | 5,000 | 433.87 |
| 1997-04-15 | 950 | 950 | 950 | 950 | 1,000 | 431.59 |
| 1997-04-14 | 950 | 950 | 950 | 950 | 2,000 | 431.59 |
| 1997-04-11 | 950 | 950 | 950 | 950 | 1,000 | 431.59 |
| 1997-04-10 | 965 | 965 | 955 | 955 | 4,000 | 433.87 |
| 1997-04-08 | 999 | 999 | 971 | 971 | 6,000 | 441.14 |
| 1997-04-07 | 1,010 | 1,010 | 990 | 1,000 | 8,000 | 454.31 |
| 1997-04-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 458.85 |
| 1997-04-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 458.85 |
| 1997-04-02 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 477.03 |
| 1997-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 499.74 |
| 1997-03-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 481.57 |
| 1997-03-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 481.57 |
| 1997-03-26 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 486.11 |
| 1997-03-25 | 1,060 | 1,070 | 1,050 | 1,070 | 10,000 | 486.11 |
| 1997-03-24 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 481.57 |
| 1997-03-21 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 | 477.03 |
| 1997-03-19 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 477.03 |
| 1997-03-18 | 1,100 | 1,100 | 1,050 | 1,070 | 24,000 | 486.11 |
| 1997-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 499.74 |
| 1997-03-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 472.48 |
| 1997-03-12 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 472.48 |
| 1997-03-11 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 472.48 |
| 1997-03-10 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 | 481.57 |
| 1997-03-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 522.46 |
| 1997-03-06 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 522.46 |
| 1997-03-05 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 536.09 |
| 1997-03-04 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 | 545.17 |
| 1997-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 545.17 |
| 1997-02-28 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 545.17 |
| 1997-02-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 549.72 |
| 1997-02-26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 563.34 |
| 1997-02-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 563.34 |
| 1997-02-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 554.26 |
| 1997-02-21 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 545.17 |
| 1997-02-20 | 1,200 | 1,200 | 1,150 | 1,200 | 12,000 | 545.17 |
| 1997-02-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 549.72 |
| 1997-02-17 | 1,290 | 1,290 | 1,200 | 1,200 | 4,000 | 545.17 |
| 1997-02-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.32 |
| 1997-02-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.03 |
| 1997-02-06 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 654.21 |
| 1997-02-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 658.75 |
| 1997-02-04 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 | 658.75 |
| 1997-02-03 | 1,220 | 1,250 | 1,220 | 1,250 | 8,000 | 567.89 |
| 1997-01-31 | 1,170 | 1,210 | 1,150 | 1,210 | 8,000 | 549.72 |
| 1997-01-30 | 1,200 | 1,200 | 1,170 | 1,170 | 13,000 | 531.54 |
| 1997-01-29 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 545.17 |
| 1997-01-27 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 549.72 |
| 1997-01-24 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 545.17 |
| 1997-01-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 567.89 |
| 1997-01-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 567.89 |
| 1997-01-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 567.89 |
| 1997-01-20 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 567.89 |
| 1997-01-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 590.60 |
| 1997-01-10 | 1,350 | 1,390 | 1,350 | 1,390 | 5,000 | 631.49 |
| 1997-01-09 | 1,370 | 1,370 | 1,350 | 1,350 | 12,000 | 613.32 |
| 1997-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.03 |
分割・併合履歴 ： [2021-12-29]1株→1.5株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.05株 [2006-03-28]1株→1.1株 [2005-09-27]1株→1.05株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株
