9908 Denkei の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 564 | 595 | 560 | 595 | 16,000 | 270.31 |
| 2003-12-29 | 551 | 560 | 550 | 560 | 5,000 | 254.41 |
| 2003-12-26 | 549 | 550 | 549 | 550 | 2,000 | 249.87 |
| 2003-12-24 | 550 | 550 | 550 | 550 | 2,000 | 249.87 |
| 2003-12-22 | 540 | 550 | 540 | 550 | 18,000 | 249.87 |
| 2003-12-18 | 535 | 550 | 535 | 540 | 8,000 | 245.33 |
| 2003-12-17 | 540 | 540 | 530 | 530 | 50,000 | 240.78 |
| 2003-12-16 | 575 | 575 | 530 | 530 | 22,000 | 240.78 |
| 2003-12-15 | 600 | 600 | 565 | 565 | 17,000 | 256.69 |
| 2003-12-12 | 600 | 600 | 600 | 600 | 1,000 | 272.59 |
| 2003-12-10 | 600 | 600 | 580 | 580 | 4,000 | 263.50 |
| 2003-12-09 | 610 | 620 | 610 | 615 | 12,000 | 279.40 |
| 2003-12-08 | 610 | 615 | 610 | 615 | 10,000 | 279.40 |
| 2003-12-05 | 600 | 610 | 600 | 610 | 20,000 | 277.13 |
| 2003-12-04 | 596 | 600 | 596 | 600 | 8,000 | 272.59 |
| 2003-12-03 | 580 | 600 | 580 | 595 | 14,000 | 270.31 |
| 2003-12-02 | 550 | 580 | 550 | 575 | 16,000 | 261.23 |
| 2003-12-01 | 551 | 565 | 547 | 564 | 7,000 | 256.23 |
| 2003-11-28 | 551 | 555 | 550 | 551 | 4,000 | 250.33 |
| 2003-11-27 | 565 | 565 | 565 | 565 | 3,000 | 256.69 |
| 2003-11-26 | 541 | 570 | 541 | 570 | 10,000 | 258.96 |
| 2003-11-25 | 530 | 565 | 530 | 565 | 14,000 | 256.69 |
| 2003-11-21 | 540 | 540 | 530 | 530 | 4,000 | 240.78 |
| 2003-11-19 | 545 | 550 | 529 | 530 | 9,000 | 240.78 |
| 2003-11-18 | 551 | 559 | 550 | 550 | 10,000 | 249.87 |
| 2003-11-17 | 550 | 551 | 550 | 551 | 8,000 | 250.33 |
| 2003-11-14 | 561 | 565 | 560 | 565 | 4,000 | 256.69 |
| 2003-11-12 | 561 | 562 | 560 | 560 | 3,000 | 254.41 |
| 2003-11-11 | 570 | 570 | 540 | 550 | 10,000 | 249.87 |
| 2003-11-10 | 580 | 580 | 580 | 580 | 1,000 | 263.50 |
| 2003-11-07 | 610 | 610 | 585 | 595 | 6,000 | 270.31 |
| 2003-11-06 | 604 | 605 | 604 | 604 | 3,000 | 274.40 |
| 2003-11-05 | 645 | 646 | 600 | 610 | 53,000 | 277.13 |
| 2003-11-04 | 569 | 650 | 569 | 640 | 132,000 | 290.76 |
| 2003-10-31 | 539 | 539 | 535 | 535 | 3,000 | 243.06 |
| 2003-10-30 | 536 | 536 | 536 | 536 | 1,000 | 243.51 |
| 2003-10-29 | 540 | 550 | 540 | 540 | 6,000 | 245.33 |
| 2003-10-28 | 550 | 550 | 540 | 548 | 21,000 | 248.96 |
| 2003-10-27 | 521 | 540 | 521 | 540 | 21,000 | 245.33 |
| 2003-10-24 | 521 | 530 | 500 | 520 | 21,000 | 236.24 |
| 2003-10-23 | 495 | 520 | 495 | 510 | 23,000 | 231.70 |
| 2003-10-22 | 490 | 494 | 490 | 494 | 23,000 | 224.43 |
| 2003-10-21 | 495 | 495 | 490 | 490 | 2,000 | 222.61 |
| 2003-10-20 | 490 | 493 | 486 | 486 | 26,000 | 220.80 |
| 2003-10-17 | 490 | 493 | 485 | 490 | 18,000 | 222.61 |
| 2003-10-16 | 482 | 490 | 482 | 490 | 3,000 | 222.61 |
| 2003-10-15 | 490 | 490 | 490 | 490 | 3,000 | 222.61 |
| 2003-10-14 | 490 | 490 | 490 | 490 | 2,000 | 222.61 |
| 2003-10-10 | 485 | 491 | 485 | 490 | 6,000 | 222.61 |
| 2003-10-07 | 480 | 480 | 480 | 480 | 1,000 | 218.07 |
| 2003-10-06 | 482 | 490 | 479 | 480 | 15,000 | 218.07 |
| 2003-10-03 | 495 | 495 | 490 | 490 | 2,000 | 222.61 |
| 2003-10-02 | 485 | 486 | 480 | 483 | 4,000 | 219.43 |
| 2003-10-01 | 486 | 486 | 486 | 486 | 1,000 | 220.80 |
| 2003-09-30 | 495 | 495 | 490 | 490 | 2,000 | 222.61 |
| 2003-09-26 | 480 | 491 | 480 | 490 | 6,000 | 222.61 |
| 2003-09-25 | 500 | 500 | 485 | 490 | 8,000 | 222.61 |
| 2003-09-24 | 494 | 500 | 488 | 490 | 32,000 | 222.61 |
| 2003-09-22 | 487 | 490 | 487 | 488 | 4,000 | 221.70 |
| 2003-09-19 | 484 | 500 | 484 | 490 | 28,000 | 222.61 |
| 2003-09-18 | 459 | 495 | 455 | 465 | 98,000 | 211.25 |
| 2003-09-17 | 458 | 458 | 455 | 455 | 2,000 | 206.71 |
| 2003-09-16 | 460 | 460 | 458 | 458 | 2,000 | 208.07 |
| 2003-09-12 | 460 | 460 | 460 | 460 | 1,000 | 208.98 |
| 2003-09-11 | 461 | 465 | 460 | 461 | 7,000 | 209.44 |
| 2003-09-10 | 461 | 461 | 461 | 461 | 2,000 | 209.44 |
| 2003-09-09 | 460 | 490 | 460 | 485 | 4,000 | 220.34 |
| 2003-09-08 | 444 | 445 | 444 | 445 | 2,000 | 202.17 |
| 2003-09-04 | 445 | 445 | 440 | 440 | 2,000 | 199.90 |
| 2003-09-03 | 445 | 445 | 440 | 440 | 2,000 | 199.90 |
| 2003-09-01 | 440 | 440 | 435 | 436 | 4,000 | 198.08 |
| 2003-08-28 | 435 | 435 | 430 | 435 | 5,000 | 197.63 |
| 2003-08-26 | 425 | 430 | 425 | 430 | 5,000 | 195.35 |
| 2003-08-25 | 430 | 430 | 430 | 430 | 1,000 | 195.35 |
| 2003-08-22 | 435 | 435 | 430 | 430 | 2,000 | 195.35 |
| 2003-08-20 | 420 | 420 | 420 | 420 | 1,000 | 190.81 |
| 2003-08-19 | 425 | 425 | 425 | 425 | 2,000 | 193.08 |
| 2003-08-15 | 425 | 425 | 425 | 425 | 2,000 | 193.08 |
| 2003-08-14 | 425 | 425 | 420 | 420 | 2,000 | 190.81 |
| 2003-08-12 | 425 | 425 | 420 | 420 | 2,000 | 190.81 |
| 2003-08-11 | 415 | 420 | 415 | 420 | 2,000 | 190.81 |
| 2003-08-08 | 439 | 439 | 420 | 425 | 12,000 | 193.08 |
| 2003-08-07 | 435 | 440 | 435 | 439 | 5,000 | 199.44 |
| 2003-08-06 | 430 | 440 | 430 | 440 | 8,000 | 199.90 |
| 2003-08-05 | 421 | 435 | 420 | 435 | 9,000 | 197.63 |
| 2003-08-04 | 415 | 415 | 415 | 415 | 1,000 | 188.54 |
| 2003-07-30 | 415 | 415 | 415 | 415 | 1,000 | 188.54 |
| 2003-07-28 | 412 | 415 | 412 | 412 | 3,000 | 187.18 |
| 2003-07-25 | 410 | 412 | 410 | 412 | 2,000 | 187.18 |
| 2003-07-18 | 420 | 420 | 420 | 420 | 1,000 | 190.81 |
| 2003-07-17 | 420 | 420 | 420 | 420 | 2,000 | 190.81 |
| 2003-07-15 | 420 | 425 | 420 | 425 | 2,000 | 193.08 |
| 2003-07-14 | 419 | 420 | 419 | 420 | 2,000 | 190.81 |
| 2003-07-09 | 399 | 400 | 399 | 400 | 6,000 | 181.72 |
| 2003-07-08 | 397 | 400 | 397 | 400 | 6,000 | 181.72 |
| 2003-07-07 | 391 | 395 | 391 | 395 | 4,000 | 179.45 |
| 2003-07-04 | 395 | 395 | 395 | 395 | 4,000 | 179.45 |
| 2003-07-03 | 393 | 397 | 393 | 395 | 6,000 | 179.45 |
| 2003-07-02 | 395 | 395 | 393 | 393 | 3,000 | 178.54 |
| 2003-06-30 | 390 | 393 | 385 | 385 | 5,000 | 174.91 |
| 2003-06-26 | 391 | 393 | 391 | 393 | 2,000 | 178.54 |
| 2003-06-24 | 390 | 391 | 390 | 391 | 2,000 | 177.64 |
| 2003-06-23 | 393 | 393 | 393 | 393 | 1,000 | 178.54 |
| 2003-06-19 | 392 | 393 | 392 | 393 | 4,000 | 178.54 |
| 2003-06-18 | 395 | 395 | 392 | 395 | 5,000 | 179.45 |
| 2003-06-16 | 393 | 393 | 390 | 393 | 8,000 | 178.54 |
| 2003-06-13 | 395 | 395 | 393 | 393 | 2,000 | 178.54 |
| 2003-06-11 | 388 | 389 | 388 | 389 | 2,000 | 176.73 |
| 2003-06-09 | 384 | 385 | 384 | 385 | 2,000 | 174.91 |
| 2003-06-05 | 380 | 380 | 380 | 380 | 3,000 | 172.64 |
| 2003-06-04 | 375 | 375 | 375 | 375 | 2,000 | 170.37 |
| 2003-06-02 | 371 | 375 | 370 | 375 | 5,000 | 170.37 |
| 2003-05-29 | 375 | 375 | 371 | 371 | 10,000 | 168.55 |
| 2003-05-27 | 375 | 375 | 375 | 375 | 3,000 | 170.37 |
| 2003-05-26 | 385 | 385 | 380 | 380 | 15,000 | 172.64 |
| 2003-05-23 | 390 | 390 | 385 | 385 | 9,000 | 174.91 |
| 2003-05-22 | 385 | 390 | 385 | 390 | 2,000 | 177.18 |
| 2003-05-21 | 385 | 385 | 385 | 385 | 6,000 | 174.91 |
| 2003-05-20 | 385 | 385 | 385 | 385 | 1,000 | 174.91 |
| 2003-05-19 | 380 | 385 | 380 | 385 | 3,000 | 174.91 |
| 2003-05-16 | 385 | 390 | 385 | 385 | 4,000 | 174.91 |
| 2003-05-15 | 385 | 385 | 385 | 385 | 9,000 | 174.91 |
| 2003-05-14 | 390 | 395 | 385 | 395 | 3,000 | 179.45 |
| 2003-05-13 | 385 | 390 | 385 | 390 | 5,000 | 177.18 |
| 2003-05-12 | 380 | 390 | 380 | 385 | 16,000 | 174.91 |
| 2003-05-09 | 380 | 380 | 380 | 380 | 2,000 | 172.64 |
| 2003-05-08 | 380 | 380 | 380 | 380 | 1,000 | 172.64 |
| 2003-05-07 | 370 | 370 | 370 | 370 | 6,000 | 168.10 |
| 2003-05-02 | 361 | 370 | 361 | 370 | 5,000 | 168.10 |
| 2003-04-30 | 370 | 370 | 370 | 370 | 4,000 | 168.10 |
| 2003-04-28 | 360 | 370 | 341 | 370 | 13,000 | 168.10 |
| 2003-04-25 | 350 | 350 | 340 | 341 | 7,000 | 154.92 |
| 2003-04-24 | 350 | 350 | 340 | 340 | 17,000 | 154.47 |
| 2003-04-21 | 340 | 340 | 340 | 340 | 2,000 | 154.47 |
| 2003-04-18 | 340 | 340 | 340 | 340 | 4,000 | 154.47 |
| 2003-04-17 | 340 | 340 | 340 | 340 | 2,000 | 154.47 |
| 2003-04-16 | 340 | 340 | 340 | 340 | 5,000 | 154.47 |
| 2003-04-15 | 335 | 335 | 335 | 335 | 1,000 | 152.19 |
| 2003-04-10 | 340 | 340 | 340 | 340 | 2,000 | 154.47 |
| 2003-04-08 | 330 | 330 | 330 | 330 | 2,000 | 149.92 |
| 2003-04-07 | 320 | 320 | 320 | 320 | 4,000 | 145.38 |
| 2003-04-04 | 320 | 320 | 320 | 320 | 2,000 | 145.38 |
| 2003-04-03 | 317 | 317 | 317 | 317 | 1,000 | 144.02 |
| 2003-03-26 | 350 | 350 | 350 | 350 | 1,000 | 159.01 |
| 2003-03-25 | 340 | 345 | 340 | 345 | 3,000 | 156.74 |
| 2003-03-24 | 340 | 340 | 340 | 340 | 6,000 | 154.47 |
| 2003-03-20 | 340 | 340 | 340 | 340 | 1,000 | 154.47 |
| 2003-03-19 | 340 | 340 | 340 | 340 | 1,000 | 154.47 |
| 2003-03-18 | 330 | 350 | 330 | 340 | 6,000 | 154.47 |
| 2003-03-13 | 330 | 330 | 330 | 330 | 2,000 | 149.92 |
| 2003-03-11 | 320 | 320 | 320 | 320 | 1,000 | 145.38 |
| 2003-03-10 | 340 | 340 | 340 | 340 | 2,000 | 154.47 |
| 2003-03-07 | 345 | 355 | 345 | 355 | 2,000 | 161.28 |
| 2003-03-06 | 360 | 360 | 350 | 350 | 2,000 | 159.01 |
| 2003-02-25 | 362 | 365 | 362 | 365 | 4,000 | 165.82 |
| 2003-02-21 | 370 | 375 | 370 | 375 | 3,000 | 170.37 |
| 2003-02-20 | 370 | 370 | 370 | 370 | 6,000 | 168.10 |
| 2003-02-19 | 375 | 375 | 370 | 371 | 6,000 | 168.55 |
| 2003-02-18 | 365 | 375 | 365 | 375 | 10,000 | 170.37 |
| 2003-02-17 | 365 | 365 | 365 | 365 | 7,000 | 165.82 |
| 2003-02-14 | 365 | 365 | 365 | 365 | 7,000 | 165.82 |
| 2003-02-13 | 365 | 365 | 365 | 365 | 1,000 | 165.82 |
| 2003-02-12 | 363 | 365 | 363 | 365 | 7,000 | 165.82 |
| 2003-02-07 | 365 | 365 | 365 | 365 | 3,000 | 165.82 |
| 2003-02-06 | 365 | 365 | 365 | 365 | 1,000 | 165.82 |
| 2003-02-05 | 365 | 365 | 360 | 360 | 3,000 | 163.55 |
| 2003-02-04 | 360 | 365 | 360 | 365 | 4,000 | 165.82 |
| 2003-01-31 | 375 | 375 | 365 | 365 | 4,000 | 165.82 |
| 2003-01-28 | 380 | 380 | 380 | 380 | 1,000 | 172.64 |
| 2003-01-27 | 360 | 380 | 360 | 380 | 17,000 | 172.64 |
| 2003-01-24 | 360 | 360 | 360 | 360 | 4,000 | 163.55 |
| 2003-01-23 | 360 | 370 | 360 | 370 | 3,000 | 168.10 |
| 2003-01-21 | 360 | 365 | 360 | 365 | 2,000 | 165.82 |
| 2003-01-20 | 370 | 370 | 360 | 360 | 3,000 | 163.55 |
| 2003-01-14 | 360 | 360 | 360 | 360 | 2,000 | 163.55 |
| 2003-01-09 | 360 | 360 | 360 | 360 | 1,000 | 163.55 |
| 2003-01-08 | 370 | 370 | 370 | 370 | 1,000 | 168.10 |
| 2003-01-07 | 350 | 350 | 350 | 350 | 1,000 | 159.01 |
| 2003-01-06 | 340 | 345 | 340 | 345 | 6,000 | 156.74 |
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
