9908 Denkei の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 350 | 350 | 342 | 342 | 8,000 | 155.37 |
| 2002-12-27 | 350 | 350 | 350 | 350 | 5,000 | 159.01 |
| 2002-12-25 | 345 | 345 | 345 | 345 | 1,000 | 156.74 |
| 2002-12-24 | 345 | 350 | 345 | 345 | 8,000 | 156.74 |
| 2002-12-20 | 340 | 346 | 340 | 346 | 8,000 | 157.19 |
| 2002-12-19 | 340 | 350 | 340 | 345 | 23,000 | 156.74 |
| 2002-12-18 | 340 | 342 | 340 | 342 | 6,000 | 155.37 |
| 2002-12-17 | 340 | 350 | 340 | 350 | 13,000 | 159.01 |
| 2002-12-16 | 335 | 335 | 335 | 335 | 5,000 | 152.19 |
| 2002-12-13 | 330 | 335 | 330 | 335 | 4,000 | 152.19 |
| 2002-12-11 | 320 | 320 | 320 | 320 | 2,000 | 145.38 |
| 2002-12-10 | 320 | 320 | 320 | 320 | 3,000 | 145.38 |
| 2002-12-09 | 311 | 320 | 311 | 320 | 2,000 | 145.38 |
| 2002-12-03 | 345 | 350 | 310 | 310 | 6,000 | 140.84 |
| 2002-12-02 | 350 | 350 | 340 | 350 | 6,000 | 159.01 |
| 2002-11-29 | 350 | 350 | 350 | 350 | 1,000 | 159.01 |
| 2002-11-27 | 321 | 330 | 321 | 330 | 5,000 | 149.92 |
| 2002-11-25 | 310 | 310 | 310 | 310 | 1,000 | 140.84 |
| 2002-11-22 | 310 | 310 | 310 | 310 | 1,000 | 140.84 |
| 2002-11-21 | 305 | 305 | 305 | 305 | 4,000 | 138.56 |
| 2002-11-20 | 300 | 305 | 300 | 305 | 2,000 | 138.56 |
| 2002-11-19 | 301 | 305 | 301 | 305 | 4,000 | 138.56 |
| 2002-11-15 | 320 | 320 | 300 | 310 | 18,000 | 140.84 |
| 2002-11-14 | 325 | 330 | 320 | 325 | 4,000 | 147.65 |
| 2002-11-13 | 330 | 330 | 330 | 330 | 2,000 | 149.92 |
| 2002-11-12 | 330 | 330 | 330 | 330 | 3,000 | 149.92 |
| 2002-11-11 | 340 | 340 | 335 | 337 | 6,000 | 153.10 |
| 2002-11-08 | 340 | 340 | 340 | 340 | 1,000 | 154.47 |
| 2002-11-06 | 335 | 340 | 330 | 340 | 20,000 | 154.47 |
| 2002-11-05 | 345 | 345 | 330 | 335 | 15,000 | 152.19 |
| 2002-10-28 | 345 | 345 | 345 | 345 | 2,000 | 156.74 |
| 2002-10-25 | 340 | 345 | 340 | 345 | 12,000 | 156.74 |
| 2002-10-24 | 350 | 355 | 340 | 340 | 15,000 | 154.47 |
| 2002-10-23 | 360 | 360 | 360 | 360 | 1,000 | 163.55 |
| 2002-10-21 | 355 | 365 | 355 | 365 | 2,000 | 165.82 |
| 2002-10-18 | 355 | 355 | 355 | 355 | 1,000 | 161.28 |
| 2002-10-16 | 340 | 345 | 340 | 341 | 6,000 | 154.92 |
| 2002-10-15 | 335 | 335 | 335 | 335 | 1,000 | 152.19 |
| 2002-10-11 | 350 | 350 | 335 | 335 | 10,000 | 152.19 |
| 2002-10-10 | 340 | 340 | 330 | 331 | 9,000 | 150.38 |
| 2002-10-09 | 361 | 361 | 360 | 360 | 3,000 | 163.55 |
| 2002-10-08 | 357 | 370 | 357 | 370 | 3,000 | 168.10 |
| 2002-10-07 | 367 | 367 | 367 | 367 | 2,000 | 166.73 |
| 2002-10-04 | 367 | 367 | 367 | 367 | 1,000 | 166.73 |
| 2002-10-03 | 375 | 375 | 375 | 375 | 1,000 | 170.37 |
| 2002-10-02 | 380 | 380 | 380 | 380 | 4,000 | 172.64 |
| 2002-09-30 | 380 | 380 | 380 | 380 | 1,000 | 172.64 |
| 2002-09-27 | 380 | 380 | 380 | 380 | 4,000 | 172.64 |
| 2002-09-26 | 375 | 375 | 375 | 375 | 2,000 | 170.37 |
| 2002-09-24 | 370 | 370 | 370 | 370 | 2,000 | 168.10 |
| 2002-09-20 | 380 | 380 | 380 | 380 | 1,000 | 172.64 |
| 2002-09-18 | 375 | 380 | 370 | 380 | 7,000 | 172.64 |
| 2002-09-17 | 375 | 375 | 375 | 375 | 1,000 | 170.37 |
| 2002-09-10 | 380 | 380 | 380 | 380 | 1,000 | 172.64 |
| 2002-09-05 | 380 | 385 | 380 | 385 | 2,000 | 174.91 |
| 2002-09-04 | 385 | 385 | 385 | 385 | 2,000 | 174.91 |
| 2002-09-03 | 390 | 390 | 390 | 390 | 1,000 | 177.18 |
| 2002-09-02 | 380 | 385 | 380 | 385 | 4,000 | 174.91 |
| 2002-08-30 | 385 | 385 | 385 | 385 | 1,000 | 174.91 |
| 2002-08-29 | 380 | 380 | 380 | 380 | 3,000 | 172.64 |
| 2002-08-28 | 380 | 380 | 380 | 380 | 4,000 | 172.64 |
| 2002-08-27 | 390 | 390 | 390 | 390 | 1,000 | 177.18 |
| 2002-08-26 | 390 | 390 | 390 | 390 | 6,000 | 177.18 |
| 2002-08-21 | 390 | 390 | 390 | 390 | 2,000 | 177.18 |
| 2002-08-19 | 390 | 390 | 390 | 390 | 2,000 | 177.18 |
| 2002-08-13 | 390 | 390 | 390 | 390 | 2,000 | 177.18 |
| 2002-08-05 | 390 | 390 | 390 | 390 | 3,000 | 177.18 |
| 2002-08-02 | 385 | 390 | 385 | 390 | 5,000 | 177.18 |
| 2002-08-01 | 385 | 385 | 385 | 385 | 1,000 | 174.91 |
| 2002-07-31 | 395 | 395 | 395 | 395 | 2,000 | 179.45 |
| 2002-07-30 | 400 | 400 | 400 | 400 | 5,000 | 181.72 |
| 2002-07-29 | 398 | 398 | 398 | 398 | 2,000 | 180.82 |
| 2002-07-23 | 400 | 400 | 400 | 400 | 5,000 | 181.72 |
| 2002-07-22 | 400 | 400 | 400 | 400 | 2,000 | 181.72 |
| 2002-07-16 | 410 | 410 | 405 | 410 | 6,000 | 186.27 |
| 2002-07-15 | 410 | 410 | 405 | 410 | 6,000 | 186.27 |
| 2002-07-12 | 410 | 410 | 410 | 410 | 3,000 | 186.27 |
| 2002-07-11 | 410 | 410 | 400 | 410 | 7,000 | 186.27 |
| 2002-07-10 | 410 | 410 | 410 | 410 | 2,000 | 186.27 |
| 2002-07-09 | 410 | 410 | 410 | 410 | 2,000 | 186.27 |
| 2002-07-08 | 410 | 410 | 410 | 410 | 2,000 | 186.27 |
| 2002-07-05 | 410 | 410 | 410 | 410 | 2,000 | 186.27 |
| 2002-07-04 | 410 | 410 | 410 | 410 | 6,000 | 186.27 |
| 2002-07-03 | 415 | 415 | 410 | 410 | 14,000 | 186.27 |
| 2002-07-02 | 410 | 410 | 410 | 410 | 1,000 | 186.27 |
| 2002-06-28 | 420 | 420 | 410 | 420 | 10,000 | 190.81 |
| 2002-06-27 | 415 | 415 | 415 | 415 | 2,000 | 188.54 |
| 2002-06-26 | 415 | 415 | 410 | 415 | 14,000 | 188.54 |
| 2002-06-25 | 415 | 415 | 410 | 415 | 9,000 | 188.54 |
| 2002-06-24 | 415 | 415 | 410 | 415 | 8,000 | 188.54 |
| 2002-06-21 | 415 | 415 | 415 | 415 | 2,000 | 188.54 |
| 2002-06-20 | 415 | 415 | 410 | 415 | 5,000 | 188.54 |
| 2002-06-19 | 410 | 410 | 405 | 410 | 7,000 | 186.27 |
| 2002-06-18 | 410 | 410 | 410 | 410 | 1,000 | 186.27 |
| 2002-06-17 | 405 | 405 | 405 | 405 | 4,000 | 184 |
| 2002-06-13 | 410 | 410 | 410 | 410 | 3,000 | 186.27 |
| 2002-06-12 | 420 | 420 | 410 | 410 | 10,000 | 186.27 |
| 2002-06-11 | 420 | 420 | 420 | 420 | 5,000 | 190.81 |
| 2002-06-10 | 420 | 420 | 420 | 420 | 5,000 | 190.81 |
| 2002-06-07 | 420 | 430 | 420 | 420 | 4,000 | 190.81 |
| 2002-06-06 | 420 | 425 | 415 | 420 | 7,000 | 190.81 |
| 2002-06-04 | 440 | 440 | 440 | 440 | 3,000 | 199.90 |
| 2002-06-03 | 450 | 450 | 440 | 440 | 7,000 | 199.90 |
| 2002-05-31 | 430 | 440 | 430 | 440 | 6,000 | 199.90 |
| 2002-05-30 | 420 | 430 | 420 | 430 | 3,000 | 195.35 |
| 2002-05-29 | 430 | 430 | 420 | 420 | 8,000 | 190.81 |
| 2002-05-28 | 430 | 430 | 430 | 430 | 3,000 | 195.35 |
| 2002-05-27 | 440 | 445 | 430 | 430 | 11,000 | 195.35 |
| 2002-05-24 | 440 | 440 | 440 | 440 | 1,000 | 199.90 |
| 2002-05-22 | 420 | 420 | 410 | 410 | 3,000 | 186.27 |
| 2002-05-21 | 420 | 430 | 415 | 425 | 31,000 | 193.08 |
| 2002-05-20 | 415 | 420 | 400 | 420 | 5,000 | 190.81 |
| 2002-05-17 | 415 | 415 | 400 | 415 | 11,000 | 188.54 |
| 2002-05-16 | 415 | 415 | 410 | 410 | 2,000 | 186.27 |
| 2002-05-15 | 415 | 415 | 410 | 410 | 4,000 | 186.27 |
| 2002-05-14 | 410 | 410 | 410 | 410 | 2,000 | 186.27 |
| 2002-05-13 | 410 | 410 | 400 | 410 | 7,000 | 186.27 |
| 2002-05-10 | 405 | 410 | 400 | 410 | 5,000 | 186.27 |
| 2002-05-09 | 400 | 400 | 400 | 400 | 3,000 | 181.72 |
| 2002-05-08 | 390 | 400 | 390 | 400 | 6,000 | 181.72 |
| 2002-04-30 | 400 | 410 | 400 | 410 | 3,000 | 186.27 |
| 2002-04-25 | 400 | 400 | 400 | 400 | 3,000 | 181.72 |
| 2002-04-24 | 400 | 400 | 400 | 400 | 6,000 | 181.72 |
| 2002-04-23 | 395 | 395 | 390 | 390 | 2,000 | 177.18 |
| 2002-04-22 | 390 | 390 | 385 | 390 | 3,000 | 177.18 |
| 2002-04-17 | 385 | 385 | 385 | 385 | 1,000 | 174.91 |
| 2002-04-15 | 380 | 380 | 380 | 380 | 2,000 | 172.64 |
| 2002-04-12 | 370 | 380 | 370 | 380 | 4,000 | 172.64 |
| 2002-04-10 | 370 | 370 | 350 | 370 | 6,000 | 168.10 |
| 2002-04-09 | 375 | 375 | 370 | 370 | 4,000 | 168.10 |
| 2002-04-05 | 375 | 380 | 370 | 380 | 4,000 | 172.64 |
| 2002-04-01 | 390 | 390 | 380 | 380 | 4,000 | 172.64 |
| 2002-03-28 | 400 | 400 | 400 | 400 | 1,000 | 181.72 |
| 2002-03-26 | 400 | 400 | 390 | 400 | 8,000 | 181.72 |
| 2002-03-25 | 420 | 420 | 410 | 420 | 6,000 | 190.81 |
| 2002-03-22 | 420 | 420 | 420 | 420 | 2,000 | 190.81 |
| 2002-03-19 | 410 | 410 | 410 | 410 | 1,000 | 186.27 |
| 2002-03-18 | 410 | 410 | 410 | 410 | 2,000 | 186.27 |
| 2002-03-13 | 420 | 425 | 410 | 410 | 7,000 | 186.27 |
| 2002-03-12 | 410 | 420 | 410 | 420 | 4,000 | 190.81 |
| 2002-03-11 | 380 | 400 | 380 | 400 | 8,000 | 181.72 |
| 2002-03-08 | 355 | 390 | 355 | 380 | 6,000 | 172.64 |
| 2002-03-07 | 350 | 350 | 350 | 350 | 2,000 | 159.01 |
| 2002-03-06 | 340 | 360 | 340 | 350 | 29,000 | 159.01 |
| 2002-03-05 | 370 | 380 | 350 | 360 | 28,000 | 163.55 |
| 2002-03-04 | 355 | 360 | 355 | 360 | 12,000 | 163.55 |
| 2002-03-01 | 360 | 365 | 355 | 355 | 4,000 | 161.28 |
| 2002-02-28 | 355 | 361 | 355 | 360 | 11,000 | 163.55 |
| 2002-02-27 | 360 | 360 | 360 | 360 | 1,000 | 163.55 |
| 2002-02-26 | 352 | 360 | 350 | 360 | 10,000 | 163.55 |
| 2002-02-25 | 370 | 370 | 360 | 360 | 5,000 | 163.55 |
| 2002-02-22 | 370 | 370 | 370 | 370 | 1,000 | 168.10 |
| 2002-02-21 | 360 | 360 | 360 | 360 | 4,000 | 163.55 |
| 2002-02-20 | 360 | 365 | 360 | 360 | 18,000 | 163.55 |
| 2002-02-19 | 370 | 370 | 360 | 360 | 4,000 | 163.55 |
| 2002-02-18 | 365 | 370 | 360 | 370 | 7,000 | 168.10 |
| 2002-02-14 | 370 | 370 | 370 | 370 | 2,000 | 168.10 |
| 2002-02-12 | 351 | 365 | 351 | 365 | 5,000 | 165.82 |
| 2002-02-06 | 350 | 370 | 350 | 370 | 2,000 | 168.10 |
| 2002-02-05 | 370 | 370 | 370 | 370 | 1,000 | 168.10 |
| 2002-02-04 | 370 | 370 | 370 | 370 | 2,000 | 168.10 |
| 2002-01-31 | 390 | 390 | 390 | 390 | 9,000 | 177.18 |
| 2002-01-28 | 390 | 390 | 385 | 385 | 8,000 | 174.91 |
| 2002-01-25 | 390 | 390 | 390 | 390 | 1,000 | 177.18 |
| 2002-01-23 | 381 | 385 | 381 | 381 | 6,000 | 173.09 |
| 2002-01-22 | 395 | 395 | 390 | 395 | 2,000 | 179.45 |
| 2002-01-18 | 400 | 400 | 395 | 395 | 5,000 | 179.45 |
| 2002-01-16 | 410 | 410 | 400 | 400 | 2,000 | 181.72 |
| 2002-01-11 | 400 | 400 | 400 | 400 | 2,000 | 181.72 |
| 2002-01-09 | 400 | 400 | 375 | 400 | 2,000 | 181.72 |
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
