9908 Denkei の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 406 | 406 | 406 | 406 | 3,000 | 184.45 |
| 1998-12-25 | 430 | 430 | 403 | 405 | 4,000 | 184 |
| 1998-12-22 | 448 | 448 | 448 | 448 | 5,000 | 203.53 |
| 1998-12-18 | 460 | 460 | 460 | 460 | 1,000 | 208.98 |
| 1998-12-16 | 480 | 480 | 480 | 480 | 4,000 | 218.07 |
| 1998-12-11 | 465 | 465 | 465 | 465 | 1,000 | 211.25 |
| 1998-12-10 | 469 | 469 | 469 | 469 | 1,000 | 213.07 |
| 1998-12-08 | 450 | 450 | 450 | 450 | 1,000 | 204.44 |
| 1998-12-07 | 450 | 450 | 450 | 450 | 8,000 | 204.44 |
| 1998-12-04 | 450 | 450 | 450 | 450 | 10,000 | 204.44 |
| 1998-12-03 | 450 | 450 | 450 | 450 | 9,000 | 204.44 |
| 1998-12-01 | 473 | 473 | 465 | 465 | 2,000 | 211.25 |
| 1998-11-30 | 481 | 481 | 481 | 481 | 3,000 | 218.52 |
| 1998-11-27 | 457 | 457 | 456 | 456 | 4,000 | 207.17 |
| 1998-11-26 | 440 | 440 | 440 | 440 | 1,000 | 199.90 |
| 1998-11-25 | 430 | 430 | 430 | 430 | 1,000 | 195.35 |
| 1998-11-17 | 430 | 430 | 430 | 430 | 1,000 | 195.35 |
| 1998-11-16 | 412 | 412 | 412 | 412 | 1,000 | 187.18 |
| 1998-11-11 | 430 | 430 | 429 | 430 | 5,000 | 195.35 |
| 1998-11-10 | 430 | 431 | 430 | 431 | 3,000 | 195.81 |
| 1998-11-09 | 429 | 429 | 429 | 429 | 2,000 | 194.90 |
| 1998-11-05 | 400 | 400 | 400 | 400 | 1,000 | 181.72 |
| 1998-11-04 | 400 | 400 | 380 | 385 | 8,000 | 174.91 |
| 1998-11-02 | 380 | 380 | 380 | 380 | 7,000 | 172.64 |
| 1998-10-28 | 435 | 435 | 435 | 435 | 1,000 | 197.63 |
| 1998-10-27 | 380 | 380 | 380 | 380 | 5,000 | 172.64 |
| 1998-10-26 | 389 | 389 | 380 | 380 | 16,000 | 172.64 |
| 1998-10-23 | 390 | 390 | 390 | 390 | 13,000 | 177.18 |
| 1998-10-22 | 391 | 391 | 391 | 391 | 1,000 | 177.64 |
| 1998-10-21 | 377 | 390 | 371 | 390 | 4,000 | 177.18 |
| 1998-10-20 | 376 | 376 | 370 | 370 | 10,000 | 168.10 |
| 1998-10-19 | 380 | 380 | 370 | 370 | 17,000 | 168.10 |
| 1998-10-16 | 385 | 385 | 380 | 380 | 10,000 | 172.64 |
| 1998-10-13 | 390 | 390 | 390 | 390 | 7,000 | 177.18 |
| 1998-10-12 | 391 | 391 | 390 | 390 | 11,000 | 177.18 |
| 1998-10-07 | 400 | 400 | 390 | 390 | 4,000 | 177.18 |
| 1998-10-06 | 420 | 420 | 400 | 400 | 11,000 | 181.72 |
| 1998-10-05 | 420 | 420 | 420 | 420 | 4,000 | 190.81 |
| 1998-10-02 | 420 | 420 | 420 | 420 | 2,000 | 190.81 |
| 1998-09-25 | 450 | 450 | 450 | 450 | 2,000 | 204.44 |
| 1998-09-24 | 412 | 450 | 412 | 450 | 6,000 | 204.44 |
| 1998-09-21 | 450 | 450 | 450 | 450 | 4,000 | 204.44 |
| 1998-09-16 | 445 | 450 | 445 | 450 | 10,000 | 204.44 |
| 1998-09-09 | 450 | 451 | 426 | 451 | 16,000 | 204.89 |
| 1998-09-08 | 450 | 450 | 450 | 450 | 3,000 | 204.44 |
| 1998-09-07 | 451 | 451 | 451 | 451 | 3,000 | 204.89 |
| 1998-09-04 | 451 | 451 | 451 | 451 | 1,000 | 204.89 |
| 1998-09-03 | 470 | 470 | 470 | 470 | 2,000 | 213.53 |
| 1998-09-02 | 471 | 471 | 470 | 470 | 6,000 | 213.53 |
| 1998-09-01 | 472 | 472 | 472 | 472 | 1,000 | 214.43 |
| 1998-08-31 | 480 | 480 | 471 | 471 | 4,000 | 213.98 |
| 1998-08-28 | 482 | 482 | 480 | 482 | 16,000 | 218.98 |
| 1998-08-26 | 523 | 523 | 520 | 520 | 5,000 | 236.24 |
| 1998-08-25 | 550 | 550 | 520 | 520 | 2,000 | 236.24 |
| 1998-08-06 | 640 | 640 | 630 | 640 | 4,000 | 290.76 |
| 1998-08-05 | 648 | 648 | 640 | 640 | 4,000 | 290.76 |
| 1998-07-29 | 660 | 660 | 660 | 660 | 1,000 | 299.84 |
| 1998-07-27 | 670 | 670 | 670 | 670 | 2,000 | 304.39 |
| 1998-07-24 | 670 | 670 | 670 | 670 | 8,000 | 304.39 |
| 1998-07-22 | 680 | 680 | 680 | 680 | 2,000 | 308.93 |
| 1998-07-21 | 671 | 680 | 671 | 680 | 2,000 | 308.93 |
| 1998-07-17 | 661 | 666 | 661 | 666 | 2,000 | 302.57 |
| 1998-07-16 | 645 | 650 | 645 | 650 | 2,000 | 295.30 |
| 1998-07-15 | 630 | 630 | 630 | 630 | 1,000 | 286.22 |
| 1998-07-13 | 616 | 617 | 616 | 617 | 3,000 | 280.31 |
| 1998-07-10 | 618 | 618 | 618 | 618 | 1,000 | 280.76 |
| 1998-07-09 | 610 | 610 | 610 | 610 | 2,000 | 277.13 |
| 1998-07-06 | 630 | 630 | 630 | 630 | 2,000 | 286.22 |
| 1998-07-03 | 633 | 633 | 631 | 631 | 7,000 | 286.67 |
| 1998-07-02 | 620 | 639 | 620 | 632 | 8,000 | 287.12 |
| 1998-06-25 | 586 | 592 | 586 | 590 | 5,000 | 268.04 |
| 1998-06-22 | 531 | 531 | 531 | 531 | 1,000 | 241.24 |
| 1998-06-19 | 531 | 540 | 530 | 530 | 5,000 | 240.78 |
| 1998-06-18 | 530 | 535 | 529 | 529 | 11,000 | 240.33 |
| 1998-06-15 | 532 | 532 | 532 | 532 | 2,000 | 241.69 |
| 1998-06-12 | 532 | 532 | 532 | 532 | 1,000 | 241.69 |
| 1998-06-11 | 539 | 540 | 539 | 540 | 7,000 | 245.33 |
| 1998-06-10 | 540 | 540 | 540 | 540 | 3,000 | 245.33 |
| 1998-06-05 | 560 | 560 | 560 | 560 | 1,000 | 254.41 |
| 1998-06-04 | 560 | 560 | 560 | 560 | 1,000 | 254.41 |
| 1998-06-01 | 595 | 595 | 582 | 582 | 2,000 | 264.41 |
| 1998-05-27 | 619 | 619 | 619 | 619 | 4,000 | 281.22 |
| 1998-05-26 | 619 | 619 | 619 | 619 | 3,000 | 281.22 |
| 1998-05-25 | 638 | 638 | 619 | 619 | 18,000 | 281.22 |
| 1998-04-24 | 650 | 650 | 650 | 650 | 1,000 | 295.30 |
| 1998-04-08 | 649 | 649 | 629 | 629 | 2,000 | 285.76 |
| 1998-04-06 | 659 | 659 | 659 | 659 | 1,000 | 299.39 |
| 1998-04-01 | 667 | 667 | 667 | 667 | 1,000 | 303.03 |
| 1998-03-25 | 675 | 699 | 675 | 699 | 2,000 | 317.56 |
| 1998-03-17 | 679 | 690 | 679 | 690 | 4,000 | 313.47 |
| 1998-03-13 | 677 | 680 | 677 | 680 | 3,000 | 308.93 |
| 1998-03-12 | 680 | 680 | 680 | 680 | 1,000 | 308.93 |
| 1998-03-11 | 661 | 661 | 661 | 661 | 1,000 | 300.30 |
| 1998-03-09 | 675 | 680 | 675 | 680 | 2,000 | 308.93 |
| 1998-03-06 | 657 | 660 | 657 | 660 | 5,000 | 299.84 |
| 1998-03-05 | 659 | 660 | 659 | 660 | 2,000 | 299.84 |
| 1998-03-04 | 670 | 670 | 660 | 660 | 6,000 | 299.84 |
| 1998-03-03 | 652 | 670 | 652 | 670 | 9,000 | 304.39 |
| 1998-03-02 | 650 | 650 | 650 | 650 | 3,000 | 295.30 |
| 1998-02-27 | 612 | 612 | 612 | 612 | 5,000 | 278.04 |
| 1998-02-26 | 614 | 614 | 601 | 610 | 7,000 | 277.13 |
| 1998-02-25 | 620 | 620 | 610 | 610 | 3,000 | 277.13 |
| 1998-02-23 | 650 | 650 | 650 | 650 | 1,000 | 295.30 |
| 1998-02-20 | 660 | 660 | 660 | 660 | 9,000 | 299.84 |
| 1998-02-19 | 660 | 660 | 660 | 660 | 1,000 | 299.84 |
| 1998-02-17 | 675 | 675 | 670 | 670 | 15,000 | 304.39 |
| 1998-02-13 | 688 | 688 | 671 | 688 | 4,000 | 312.57 |
| 1998-02-12 | 690 | 690 | 690 | 690 | 3,000 | 313.47 |
| 1998-02-10 | 690 | 690 | 689 | 689 | 4,000 | 313.02 |
| 1998-02-09 | 710 | 710 | 690 | 690 | 2,000 | 313.47 |
| 1998-02-02 | 749 | 750 | 749 | 750 | 3,000 | 340.73 |
| 1998-01-30 | 751 | 751 | 750 | 750 | 2,000 | 340.73 |
| 1998-01-29 | 751 | 760 | 750 | 760 | 23,000 | 345.28 |
| 1998-01-28 | 703 | 741 | 703 | 741 | 9,000 | 336.64 |
| 1998-01-27 | 672 | 689 | 672 | 689 | 5,000 | 313.02 |
| 1998-01-26 | 680 | 680 | 660 | 661 | 9,000 | 300.30 |
| 1998-01-23 | 680 | 680 | 680 | 680 | 2,000 | 308.93 |
| 1998-01-22 | 681 | 690 | 680 | 680 | 7,000 | 308.93 |
| 1998-01-21 | 680 | 680 | 670 | 680 | 7,000 | 308.93 |
| 1998-01-20 | 671 | 672 | 671 | 672 | 2,000 | 305.30 |
| 1998-01-19 | 640 | 670 | 640 | 670 | 3,000 | 304.39 |
| 1998-01-16 | 590 | 630 | 590 | 630 | 7,000 | 286.22 |
| 1998-01-14 | 590 | 590 | 590 | 590 | 1,000 | 268.04 |
| 1998-01-13 | 560 | 560 | 555 | 555 | 2,000 | 252.14 |
| 1998-01-12 | 600 | 600 | 600 | 600 | 2,000 | 272.59 |
| 1998-01-09 | 648 | 648 | 630 | 630 | 5,000 | 286.22 |
| 1998-01-08 | 601 | 690 | 600 | 679 | 23,000 | 308.48 |
| 1998-01-07 | 530 | 600 | 530 | 600 | 14,000 | 272.59 |
| 1998-01-06 | 480 | 500 | 480 | 500 | 4,000 | 227.16 |
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
