9908 Denkei の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 885 | 885 | 885 | 885 | 1,000 | 402.06 |
| 1992-12-11 | 914 | 914 | 914 | 914 | 4,000 | 415.24 |
| 1992-12-03 | 666 | 666 | 666 | 666 | 1,000 | 302.57 |
| 1992-12-01 | 666 | 666 | 666 | 666 | 1,000 | 302.57 |
| 1992-11-30 | 650 | 666 | 650 | 666 | 2,000 | 302.57 |
| 1992-11-25 | 650 | 650 | 650 | 650 | 2,000 | 295.30 |
| 1992-10-26 | 900 | 900 | 900 | 900 | 3,000 | 408.88 |
| 1992-10-19 | 940 | 940 | 940 | 940 | 4,000 | 427.05 |
| 1992-09-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 554.26 |
| 1992-09-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 567.89 |
| 1992-09-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.60 |
| 1992-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.60 |
| 1992-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 545.17 |
| 1992-08-25 | 1,220 | 1,230 | 1,200 | 1,230 | 3,000 | 558.80 |
| 1992-08-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 545.17 |
| 1992-08-18 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 522.46 |
| 1992-08-13 | 1,210 | 1,240 | 1,210 | 1,240 | 2,000 | 563.34 |
| 1992-08-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 608.78 |
| 1992-08-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 595.15 |
| 1992-07-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 726.90 |
| 1992-07-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 726.90 |
| 1992-07-15 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 799.59 |
| 1992-07-14 | 1,620 | 1,700 | 1,620 | 1,700 | 2,000 | 772.33 |
| 1992-07-10 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 799.59 |
| 1992-07-07 | 1,760 | 1,800 | 1,760 | 1,800 | 2,000 | 817.76 |
| 1992-07-03 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 835.93 |
| 1992-06-25 | 1,790 | 1,850 | 1,790 | 1,850 | 5,000 | 840.47 |
| 1992-06-22 | 1,820 | 1,850 | 1,820 | 1,850 | 5,000 | 840.47 |
| 1992-06-19 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 826.84 |
| 1992-06-16 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 840.47 |
| 1992-06-15 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 840.47 |
| 1992-06-11 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 | 840.47 |
| 1992-06-09 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 840.47 |
| 1992-06-08 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 840.47 |
| 1992-06-05 | 1,850 | 1,850 | 1,800 | 1,850 | 3,000 | 840.47 |
| 1992-05-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 840.47 |
| 1992-05-28 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 840.47 |
| 1992-05-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 840.47 |
| 1992-05-21 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 845.02 |
| 1992-05-19 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 863.19 |
| 1992-05-14 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 | 863.19 |
| 1992-05-11 | 1,900 | 2,000 | 1,900 | 2,000 | 5,000 | 908.62 |
| 1992-05-08 | 1,900 | 1,950 | 1,900 | 1,950 | 2,000 | 885.90 |
| 1992-05-07 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 863.19 |
| 1992-05-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 908.62 |
| 1992-05-01 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 885.90 |
| 1992-04-30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 885.90 |
| 1992-04-28 | 1,800 | 1,850 | 1,800 | 1,850 | 5,000 | 840.47 |
| 1992-04-24 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 840.47 |
| 1992-04-23 | 1,840 | 1,860 | 1,840 | 1,850 | 6,000 | 840.47 |
| 1992-04-22 | 1,820 | 1,850 | 1,820 | 1,850 | 2,000 | 840.47 |
| 1992-04-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 795.04 |
| 1992-04-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 795.04 |
| 1992-04-15 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 795.04 |
| 1992-04-14 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 795.04 |
| 1992-04-13 | 1,690 | 1,740 | 1,690 | 1,740 | 4,000 | 790.50 |
| 1992-04-10 | 1,650 | 1,740 | 1,650 | 1,740 | 10,000 | 790.50 |
| 1992-04-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 863.19 |
| 1992-03-30 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 876.82 |
| 1992-03-27 | 1,900 | 1,930 | 1,900 | 1,930 | 3,000 | 876.82 |
| 1992-03-26 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 826.84 |
| 1992-03-25 | 1,810 | 1,820 | 1,810 | 1,820 | 2,000 | 751.68 |
| 1992-03-23 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 842.54 |
| 1992-03-19 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 838.41 |
| 1992-03-18 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 | 846.67 |
| 1992-03-17 | 1,900 | 2,050 | 1,900 | 2,050 | 3,000 | 846.67 |
| 1992-03-12 | 2,050 | 2,100 | 2,050 | 2,100 | 5,000 | 867.32 |
| 1992-03-11 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 846.67 |
| 1992-03-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 867.32 |
| 1992-03-09 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 846.67 |
| 1992-03-05 | 2,100 | 2,170 | 2,100 | 2,170 | 2,000 | 896.23 |
| 1992-03-04 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 896.23 |
| 1992-03-02 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 846.67 |
| 1992-02-28 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 846.67 |
| 1992-02-27 | 2,100 | 2,100 | 2,050 | 2,050 | 2,000 | 846.67 |
| 1992-02-20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 826.02 |
| 1992-02-19 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 904.49 |
| 1992-02-13 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 908.62 |
| 1992-02-12 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 908.62 |
| 1992-02-10 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 941.66 |
| 1992-02-07 | 2,120 | 2,200 | 2,110 | 2,200 | 3,000 | 908.62 |
| 1992-02-06 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 871.45 |
| 1992-02-04 | 2,100 | 2,100 | 2,050 | 2,050 | 3,000 | 846.67 |
| 1992-02-03 | 2,140 | 2,150 | 2,100 | 2,150 | 3,000 | 887.97 |
| 1992-01-29 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 867.32 |
| 1992-01-28 | 2,150 | 2,150 | 2,100 | 2,100 | 2,000 | 867.32 |
| 1992-01-27 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 904.49 |
| 1992-01-24 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 867.32 |
| 1992-01-21 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 887.97 |
| 1992-01-14 | 2,250 | 2,250 | 2,190 | 2,190 | 4,000 | 904.49 |
| 1992-01-13 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 949.92 |
| 1992-01-10 | 2,200 | 2,200 | 2,190 | 2,190 | 13,000 | 904.49 |
| 1992-01-09 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 908.62 |
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
