9908 Denkei の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 640 | 640 | 620 | 620 | 2,000 | 281.67 |
| 1993-12-27 | 660 | 660 | 660 | 660 | 2,000 | 299.84 |
| 1993-12-24 | 650 | 650 | 650 | 650 | 1,000 | 295.30 |
| 1993-12-22 | 640 | 640 | 640 | 640 | 3,000 | 290.76 |
| 1993-12-21 | 665 | 665 | 650 | 650 | 2,000 | 295.30 |
| 1993-12-17 | 650 | 650 | 650 | 650 | 5,000 | 295.30 |
| 1993-12-03 | 621 | 621 | 621 | 621 | 1,000 | 282.13 |
| 1993-11-29 | 620 | 620 | 620 | 620 | 1,000 | 281.67 |
| 1993-11-26 | 631 | 631 | 631 | 631 | 1,000 | 286.67 |
| 1993-11-25 | 641 | 641 | 640 | 640 | 2,000 | 290.76 |
| 1993-11-16 | 621 | 621 | 621 | 621 | 1,000 | 282.13 |
| 1993-11-15 | 672 | 672 | 670 | 670 | 2,000 | 304.39 |
| 1993-11-12 | 670 | 670 | 670 | 670 | 1,000 | 304.39 |
| 1993-11-09 | 740 | 740 | 740 | 740 | 1,000 | 336.19 |
| 1993-10-25 | 870 | 870 | 870 | 870 | 2,000 | 395.25 |
| 1993-10-22 | 850 | 850 | 850 | 850 | 1,000 | 386.16 |
| 1993-10-21 | 870 | 870 | 870 | 870 | 1,000 | 395.25 |
| 1993-10-18 | 900 | 900 | 900 | 900 | 6,000 | 408.88 |
| 1993-09-28 | 928 | 928 | 928 | 928 | 1,000 | 421.60 |
| 1993-09-27 | 928 | 928 | 928 | 928 | 1,000 | 421.60 |
| 1993-09-16 | 880 | 880 | 860 | 860 | 3,000 | 390.71 |
| 1993-09-14 | 910 | 920 | 900 | 920 | 3,000 | 417.97 |
| 1993-09-09 | 930 | 930 | 930 | 930 | 1,000 | 422.51 |
| 1993-09-03 | 930 | 930 | 930 | 930 | 1,000 | 422.51 |
| 1993-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 458.85 |
| 1993-08-05 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 481.57 |
| 1993-08-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 477.03 |
| 1993-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 477.03 |
| 1993-07-29 | 1,020 | 1,050 | 1,020 | 1,050 | 27,000 | 477.03 |
| 1993-07-28 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 467.94 |
| 1993-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 477.03 |
| 1993-07-22 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 463.40 |
| 1993-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 467.94 |
| 1993-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 467.94 |
| 1993-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 477.03 |
| 1993-07-05 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 454.31 |
| 1993-07-02 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 486.11 |
| 1993-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 454.31 |
| 1993-06-29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 495.20 |
| 1993-06-25 | 1,120 | 1,130 | 1,110 | 1,130 | 3,000 | 513.37 |
| 1993-06-24 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 481.57 |
| 1993-06-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 477.03 |
| 1993-06-18 | 1,050 | 1,200 | 1,050 | 1,180 | 24,000 | 536.09 |
| 1993-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 477.03 |
| 1993-06-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 499.74 |
| 1993-06-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 499.74 |
| 1993-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 499.74 |
| 1993-06-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 499.74 |
| 1993-05-27 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 499.74 |
| 1993-05-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 522.46 |
| 1993-05-25 | 1,120 | 1,190 | 1,120 | 1,190 | 16,000 | 540.63 |
| 1993-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 477.03 |
| 1993-05-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 495.20 |
| 1993-05-13 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 477.03 |
| 1993-05-12 | 1,000 | 1,000 | 990 | 1,000 | 9,000 | 454.31 |
| 1993-05-10 | 950 | 950 | 950 | 950 | 2,000 | 431.59 |
| 1993-05-07 | 899 | 900 | 899 | 900 | 2,000 | 408.88 |
| 1993-05-06 | 861 | 861 | 861 | 861 | 1,000 | 391.16 |
| 1993-04-30 | 860 | 860 | 850 | 850 | 4,000 | 386.16 |
| 1993-04-28 | 840 | 850 | 830 | 850 | 8,000 | 386.16 |
| 1993-04-27 | 830 | 830 | 830 | 830 | 2,000 | 377.08 |
| 1993-04-26 | 831 | 831 | 830 | 830 | 2,000 | 377.08 |
| 1993-04-16 | 846 | 846 | 846 | 846 | 2,000 | 384.35 |
| 1993-04-15 | 846 | 846 | 845 | 845 | 4,000 | 383.89 |
| 1993-04-13 | 840 | 841 | 840 | 841 | 3,000 | 382.08 |
| 1993-04-09 | 771 | 800 | 771 | 780 | 6,000 | 354.36 |
| 1993-04-07 | 750 | 750 | 750 | 750 | 1,000 | 340.73 |
| 1993-04-06 | 730 | 730 | 730 | 730 | 1,000 | 331.65 |
| 1993-04-02 | 730 | 750 | 730 | 750 | 3,000 | 340.73 |
| 1993-03-31 | 771 | 771 | 771 | 771 | 1,000 | 350.27 |
| 1993-03-30 | 770 | 770 | 770 | 770 | 2,000 | 349.82 |
| 1993-03-26 | 701 | 730 | 700 | 730 | 3,000 | 331.65 |
| 1993-03-25 | 696 | 696 | 696 | 696 | 3,000 | 316.20 |
| 1993-03-24 | 690 | 690 | 690 | 690 | 2,000 | 313.47 |
| 1993-03-23 | 660 | 660 | 650 | 650 | 28,000 | 295.30 |
| 1993-03-19 | 660 | 660 | 660 | 660 | 2,000 | 299.84 |
| 1993-03-17 | 660 | 660 | 630 | 630 | 4,000 | 286.22 |
| 1993-03-16 | 660 | 660 | 660 | 660 | 3,000 | 299.84 |
| 1993-03-15 | 650 | 650 | 650 | 650 | 1,000 | 295.30 |
| 1993-03-12 | 630 | 630 | 630 | 630 | 3,000 | 286.22 |
| 1993-03-11 | 630 | 630 | 630 | 630 | 2,000 | 286.22 |
| 1993-03-10 | 610 | 610 | 610 | 610 | 1,000 | 277.13 |
| 1993-03-09 | 630 | 630 | 570 | 570 | 9,000 | 258.96 |
| 1993-03-08 | 690 | 690 | 690 | 690 | 1,000 | 313.47 |
| 1993-03-02 | 830 | 830 | 830 | 830 | 1,000 | 377.08 |
| 1993-03-01 | 850 | 850 | 850 | 850 | 1,000 | 386.16 |
| 1993-02-03 | 744 | 744 | 744 | 744 | 1,000 | 338.01 |
| 1993-01-29 | 790 | 790 | 790 | 790 | 1,000 | 358.91 |
| 1993-01-14 | 800 | 800 | 800 | 800 | 2,000 | 363.45 |
| 1993-01-13 | 800 | 800 | 800 | 800 | 2,000 | 363.45 |
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
