9908 Denkei の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,9501,9501,9501,9501,000885.90
1994-12-291,8801,9501,8801,9503,000885.90
1994-12-281,8801,8801,8801,8803,000854.10
1994-12-261,8801,8801,8801,8801,000854.10
1994-12-201,8801,8801,8801,8802,000854.10
1994-12-191,8801,8801,8801,8802,000854.10
1994-12-161,9201,9201,9201,9203,000872.28
1994-12-151,9501,9601,9201,9206,000872.28
1994-12-141,9501,9501,9201,9508,000885.90
1994-12-121,9701,9701,9701,9701,000894.99
1994-12-091,9601,9601,9001,9002,000863.19
1994-12-081,8901,9501,8101,9507,000885.90
1994-12-071,9801,9801,8901,89013,000858.65
1994-12-061,7801,8301,7801,83019,000831.39
1994-12-051,7101,7101,7001,7003,000772.33
1994-12-021,7001,7001,6501,6505,000749.61
1994-12-011,7401,7401,7401,7402,000790.50
1994-11-251,8401,8401,8401,8401,000835.93
1994-11-221,8601,8601,8601,8602,000845.02
1994-11-211,8701,8701,8701,8702,000849.56
1994-11-181,9001,9001,8701,8703,000849.56
1994-11-171,9101,9201,9101,9205,000872.28
1994-11-161,9401,9401,9401,9402,000881.36
1994-11-151,9401,9401,9401,9405,000881.36
1994-11-072,0802,0802,0802,0806,000944.96
1994-11-042,0802,0802,0802,0802,000944.96
1994-11-022,0502,0902,0502,0902,000949.51
1994-11-011,9502,0501,9502,0505,000931.34
1994-10-312,0002,0502,0002,0502,000931.34
1994-10-281,9501,9501,9501,9505,000885.90
1994-10-272,0102,0101,9401,9505,000885.90
1994-10-262,0102,0102,0102,0103,000913.16
1994-10-212,2002,2002,2002,2003,000999.48
1994-10-202,2002,2002,2002,2002,000999.48
1994-10-172,2402,2402,2402,2402,0001,017.65
1994-10-142,2402,3002,2402,24025,0001,017.65
1994-10-132,2502,2502,2402,2406,0001,017.65
1994-10-122,1902,2602,1902,2509,0001,022.20
1994-10-112,2302,2402,2302,2406,0001,017.65
1994-10-072,1902,2002,1902,19010,000994.94
1994-10-062,1902,2002,1902,19011,000994.94
1994-10-042,1002,1002,1002,1003,000954.05
1994-09-302,1302,1302,1302,1304,000967.68
1994-09-292,1202,1202,1102,1203,000963.14
1994-09-282,1402,1402,1402,1401,000972.22
1994-09-272,1402,1402,1402,1401,000972.22
1994-09-212,2002,2002,1802,1802,000990.40
1994-09-202,1402,2002,1402,2002,000999.48
1994-09-142,2802,2802,2602,2603,0001,026.74
1994-09-132,2602,2902,2602,2909,0001,040.37
1994-09-122,2902,2902,2602,2908,0001,040.37
1994-09-092,3802,3902,3702,37017,0001,076.71
1994-09-082,2002,4002,1902,39045,0001,085.80
1994-09-072,1702,2202,1702,1806,000990.40
1994-09-062,2302,2302,1702,1709,000985.85
1994-09-052,1502,2402,1502,24013,0001,017.65
1994-09-022,1202,1502,1202,1509,000976.77
1994-09-011,9502,1401,9502,14028,000972.22
1994-08-311,9501,9501,9301,9403,000881.36
1994-08-301,9902,0001,9801,9906,000904.08
1994-08-292,0102,0102,0002,0002,000908.62
1994-08-252,0502,0502,0502,0501,000931.34
1994-08-192,0902,1002,0902,1003,000954.05
1994-08-182,1902,1902,1502,1504,000976.77
1994-08-162,2002,2002,2002,2001,000999.48
1994-08-152,2702,2702,2702,2701,0001,031.28
1994-08-122,3002,3002,3002,3001,0001,044.91
1994-08-112,3002,3002,3002,3001,0001,044.91
1994-08-102,3002,3202,3002,3202,0001,054
1994-08-082,3002,3002,3002,3001,0001,044.91
1994-08-052,3202,3502,3202,3507,0001,067.63
1994-08-042,2502,3402,2502,34011,0001,063.08
1994-08-032,2002,2502,2002,2103,0001,004.02
1994-08-022,2002,2002,2002,2002,000999.48
1994-08-012,2502,2502,2502,2502,0001,022.20
1994-07-292,2402,2502,2402,2506,0001,022.20
1994-07-282,2402,2402,2402,2401,0001,017.65
1994-07-272,2902,2902,2002,24011,0001,017.65
1994-07-262,3502,3502,3502,3501,0001,067.63
1994-07-222,4002,5502,4002,48012,0001,126.69
1994-07-202,5902,6002,5902,59010,0001,176.66
1994-07-192,5702,6102,5702,60013,0001,181.21
1994-07-182,6502,6502,6002,60028,0001,181.21
1994-07-152,4502,7002,4502,65085,0001,203.92
1994-07-142,3502,4402,3502,44031,0001,108.52
1994-07-132,3102,3502,3002,35029,0001,067.63
1994-07-122,1902,2002,0802,20051,000999.48
1994-07-112,3502,3502,2002,2008,000999.48
1994-07-082,3002,3902,3002,31018,0001,049.46
1994-07-072,3002,3402,3002,30015,0001,044.91
1994-07-062,4002,4002,3002,30022,0001,044.91
1994-07-052,4002,4502,3002,45057,0001,113.06
1994-07-042,2202,5202,2202,47098,0001,122.15
1994-07-011,8902,1801,8902,180138,000990.40
1994-06-301,6901,8901,6901,880103,000854.10
1994-06-291,6301,7001,6101,70060,000772.33
1994-06-281,6001,6401,6001,64086,000745.07
1994-06-271,5901,6001,5501,58029,000717.81
1994-06-241,6001,6501,5901,64054,000745.07
1994-06-231,5401,5701,5401,57010,000713.27
1994-06-211,5501,5601,5501,5603,000708.72
1994-06-201,5701,5801,5701,57012,000713.27
1994-06-171,6201,6201,5901,60026,000726.90
1994-06-161,5801,6701,5801,63070,000740.53
1994-06-151,5101,5701,5101,57088,000713.27
1994-06-141,5201,5201,4801,51013,000686.01
1994-06-131,5201,5201,4901,50018,000681.47
1994-06-101,5001,5001,4801,50028,000681.47
1994-06-091,5001,5401,4601,54070,000699.64
1994-06-081,4401,5001,4201,500176,000681.47
1994-06-071,3601,4101,3601,400152,000636.03
1994-06-061,2201,3301,2201,31029,000595.15
1994-06-031,2101,2301,2101,2108,000549.72
1994-06-021,2001,2001,1801,1905,000540.63
1994-06-011,2001,2001,2001,2005,000545.17
1994-05-311,1801,2001,1801,2004,000545.17
1994-05-301,2201,2201,2201,2201,000554.26
1994-05-271,2401,2401,2401,2402,000563.34
1994-05-261,2701,2701,2301,2505,000567.89
1994-05-251,2901,2901,2901,2902,000586.06
1994-05-241,2901,2901,2901,2905,000586.06
1994-05-231,2901,2901,2901,2902,000586.06
1994-05-201,3001,3001,3001,3001,000590.60
1994-05-191,3501,3501,3301,3303,000604.23
1994-05-181,3401,3601,3301,36022,000617.86
1994-05-171,3201,3401,3101,3407,000608.78
1994-05-161,3501,3501,3201,34054,000608.78
1994-05-131,3401,3401,2901,33044,000604.23
1994-05-121,2501,3301,2501,33099,000604.23
1994-05-111,2301,2501,2101,24032,000563.34
1994-05-101,1601,2301,1501,23022,000558.80
1994-05-061,1201,1201,1201,1201,000508.83
1994-05-021,1101,1101,1101,1103,000504.28
1994-04-281,1101,1101,1101,1102,000504.28
1994-04-261,0801,0801,0801,0801,000490.66
1994-04-251,0801,0801,0801,0801,000490.66
1994-04-221,0601,0801,0601,0806,000490.66
1994-04-211,0601,0601,0601,0603,000481.57
1994-04-201,1201,1201,0601,0603,000481.57
1994-04-181,1601,1801,1601,1802,000536.09
1994-04-141,1601,1601,1601,1601,000527
1994-04-131,2101,2101,2001,2005,000545.17
1994-04-121,2201,2201,2001,2006,000545.17
1994-04-111,2001,2201,1901,22010,000554.26
1994-04-081,2001,2701,1901,19042,000540.63
1994-04-071,1701,1901,1701,19012,000540.63
1994-04-061,1701,1701,1601,1708,000531.54
1994-04-051,1301,1701,1301,17015,000531.54
1994-04-041,1401,1401,1301,1309,000513.37
1994-04-011,0801,1201,0701,1208,000508.83
1994-03-311,0801,0801,0801,0804,000490.66
1994-03-291,1001,1001,1001,1002,000499.74
1994-03-281,0501,0601,0501,0602,000481.57
1994-03-251,0701,0701,0601,0602,000481.57
1994-03-241,1101,1201,0801,1004,000499.74
1994-03-231,1201,1201,1201,1203,000508.83
1994-03-221,1001,1301,1001,12014,000508.83
1994-03-181,0901,1201,0901,1204,000508.83
1994-03-171,1601,1601,1101,1506,000522.46
1994-03-161,1101,1401,1001,14013,000517.91
1994-03-151,0701,1201,0701,11015,000504.28
1994-03-141,1401,1401,0901,09019,000495.20
1994-03-111,1601,1801,1001,12066,000508.83
1994-03-101,0901,1201,0501,12066,000508.83
1994-03-099621,0609621,06032,000481.57
1994-03-0895097195096014,000436.14
1994-03-079509509509502,000431.59
1994-03-039409409409401,000427.05
1994-03-029609609509503,000431.59
1994-03-0190696090696012,000436.14
1994-02-258858858858852,000402.06
1994-02-228608608608601,000390.71
1994-02-158508908508902,000404.34
1994-02-109009099009096,000412.97
1994-02-099159159159151,000415.69
1994-02-049309409309404,000427.05
1994-02-039209309209302,000422.51
1994-02-029509509209308,000422.51
1994-02-019609609309505,000431.59
1994-01-319609709609604,000436.14
1994-01-2888093087092820,000421.60
1994-01-279009108999007,000408.88
1994-01-2685189085189027,000404.34
1994-01-257998107998104,000367.99
1994-01-218768768508769,000397.98
1994-01-2083087981887921,000399.34
1994-01-1973080073080024,000363.45
1994-01-187017017007006,000318.02
1994-01-1767170067170018,000318.02
1994-01-1464566164566020,000299.84
1994-01-136316316206253,000283.94
1994-01-076206206206202,000281.67
1994-01-066206206206201,000281.67
1994-01-056206206206201,000281.67

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