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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 885.90 |
| 1994-12-29 | 1,880 | 1,950 | 1,880 | 1,950 | 3,000 | 885.90 |
| 1994-12-28 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 854.10 |
| 1994-12-26 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 854.10 |
| 1994-12-20 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 854.10 |
| 1994-12-19 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 854.10 |
| 1994-12-16 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 872.28 |
| 1994-12-15 | 1,950 | 1,960 | 1,920 | 1,920 | 6,000 | 872.28 |
| 1994-12-14 | 1,950 | 1,950 | 1,920 | 1,950 | 8,000 | 885.90 |
| 1994-12-12 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 894.99 |
| 1994-12-09 | 1,960 | 1,960 | 1,900 | 1,900 | 2,000 | 863.19 |
| 1994-12-08 | 1,890 | 1,950 | 1,810 | 1,950 | 7,000 | 885.90 |
| 1994-12-07 | 1,980 | 1,980 | 1,890 | 1,890 | 13,000 | 858.65 |
| 1994-12-06 | 1,780 | 1,830 | 1,780 | 1,830 | 19,000 | 831.39 |
| 1994-12-05 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 772.33 |
| 1994-12-02 | 1,700 | 1,700 | 1,650 | 1,650 | 5,000 | 749.61 |
| 1994-12-01 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 790.50 |
| 1994-11-25 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 835.93 |
| 1994-11-22 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 845.02 |
| 1994-11-21 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 849.56 |
| 1994-11-18 | 1,900 | 1,900 | 1,870 | 1,870 | 3,000 | 849.56 |
| 1994-11-17 | 1,910 | 1,920 | 1,910 | 1,920 | 5,000 | 872.28 |
| 1994-11-16 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 881.36 |
| 1994-11-15 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 | 881.36 |
| 1994-11-07 | 2,080 | 2,080 | 2,080 | 2,080 | 6,000 | 944.96 |
| 1994-11-04 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 944.96 |
| 1994-11-02 | 2,050 | 2,090 | 2,050 | 2,090 | 2,000 | 949.51 |
| 1994-11-01 | 1,950 | 2,050 | 1,950 | 2,050 | 5,000 | 931.34 |
| 1994-10-31 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 | 931.34 |
| 1994-10-28 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 885.90 |
| 1994-10-27 | 2,010 | 2,010 | 1,940 | 1,950 | 5,000 | 885.90 |
| 1994-10-26 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 913.16 |
| 1994-10-21 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 999.48 |
| 1994-10-20 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 999.48 |
| 1994-10-17 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 1,017.65 |
| 1994-10-14 | 2,240 | 2,300 | 2,240 | 2,240 | 25,000 | 1,017.65 |
| 1994-10-13 | 2,250 | 2,250 | 2,240 | 2,240 | 6,000 | 1,017.65 |
| 1994-10-12 | 2,190 | 2,260 | 2,190 | 2,250 | 9,000 | 1,022.20 |
| 1994-10-11 | 2,230 | 2,240 | 2,230 | 2,240 | 6,000 | 1,017.65 |
| 1994-10-07 | 2,190 | 2,200 | 2,190 | 2,190 | 10,000 | 994.94 |
| 1994-10-06 | 2,190 | 2,200 | 2,190 | 2,190 | 11,000 | 994.94 |
| 1994-10-04 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 954.05 |
| 1994-09-30 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 | 967.68 |
| 1994-09-29 | 2,120 | 2,120 | 2,110 | 2,120 | 3,000 | 963.14 |
| 1994-09-28 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 972.22 |
| 1994-09-27 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 972.22 |
| 1994-09-21 | 2,200 | 2,200 | 2,180 | 2,180 | 2,000 | 990.40 |
| 1994-09-20 | 2,140 | 2,200 | 2,140 | 2,200 | 2,000 | 999.48 |
| 1994-09-14 | 2,280 | 2,280 | 2,260 | 2,260 | 3,000 | 1,026.74 |
| 1994-09-13 | 2,260 | 2,290 | 2,260 | 2,290 | 9,000 | 1,040.37 |
| 1994-09-12 | 2,290 | 2,290 | 2,260 | 2,290 | 8,000 | 1,040.37 |
| 1994-09-09 | 2,380 | 2,390 | 2,370 | 2,370 | 17,000 | 1,076.71 |
| 1994-09-08 | 2,200 | 2,400 | 2,190 | 2,390 | 45,000 | 1,085.80 |
| 1994-09-07 | 2,170 | 2,220 | 2,170 | 2,180 | 6,000 | 990.40 |
| 1994-09-06 | 2,230 | 2,230 | 2,170 | 2,170 | 9,000 | 985.85 |
| 1994-09-05 | 2,150 | 2,240 | 2,150 | 2,240 | 13,000 | 1,017.65 |
| 1994-09-02 | 2,120 | 2,150 | 2,120 | 2,150 | 9,000 | 976.77 |
| 1994-09-01 | 1,950 | 2,140 | 1,950 | 2,140 | 28,000 | 972.22 |
| 1994-08-31 | 1,950 | 1,950 | 1,930 | 1,940 | 3,000 | 881.36 |
| 1994-08-30 | 1,990 | 2,000 | 1,980 | 1,990 | 6,000 | 904.08 |
| 1994-08-29 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 908.62 |
| 1994-08-25 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 931.34 |
| 1994-08-19 | 2,090 | 2,100 | 2,090 | 2,100 | 3,000 | 954.05 |
| 1994-08-18 | 2,190 | 2,190 | 2,150 | 2,150 | 4,000 | 976.77 |
| 1994-08-16 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 999.48 |
| 1994-08-15 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,031.28 |
| 1994-08-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,044.91 |
| 1994-08-11 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,044.91 |
| 1994-08-10 | 2,300 | 2,320 | 2,300 | 2,320 | 2,000 | 1,054 |
| 1994-08-08 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,044.91 |
| 1994-08-05 | 2,320 | 2,350 | 2,320 | 2,350 | 7,000 | 1,067.63 |
| 1994-08-04 | 2,250 | 2,340 | 2,250 | 2,340 | 11,000 | 1,063.08 |
| 1994-08-03 | 2,200 | 2,250 | 2,200 | 2,210 | 3,000 | 1,004.02 |
| 1994-08-02 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 999.48 |
| 1994-08-01 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,022.20 |
| 1994-07-29 | 2,240 | 2,250 | 2,240 | 2,250 | 6,000 | 1,022.20 |
| 1994-07-28 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 1,017.65 |
| 1994-07-27 | 2,290 | 2,290 | 2,200 | 2,240 | 11,000 | 1,017.65 |
| 1994-07-26 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,067.63 |
| 1994-07-22 | 2,400 | 2,550 | 2,400 | 2,480 | 12,000 | 1,126.69 |
| 1994-07-20 | 2,590 | 2,600 | 2,590 | 2,590 | 10,000 | 1,176.66 |
| 1994-07-19 | 2,570 | 2,610 | 2,570 | 2,600 | 13,000 | 1,181.21 |
| 1994-07-18 | 2,650 | 2,650 | 2,600 | 2,600 | 28,000 | 1,181.21 |
| 1994-07-15 | 2,450 | 2,700 | 2,450 | 2,650 | 85,000 | 1,203.92 |
| 1994-07-14 | 2,350 | 2,440 | 2,350 | 2,440 | 31,000 | 1,108.52 |
| 1994-07-13 | 2,310 | 2,350 | 2,300 | 2,350 | 29,000 | 1,067.63 |
| 1994-07-12 | 2,190 | 2,200 | 2,080 | 2,200 | 51,000 | 999.48 |
| 1994-07-11 | 2,350 | 2,350 | 2,200 | 2,200 | 8,000 | 999.48 |
| 1994-07-08 | 2,300 | 2,390 | 2,300 | 2,310 | 18,000 | 1,049.46 |
| 1994-07-07 | 2,300 | 2,340 | 2,300 | 2,300 | 15,000 | 1,044.91 |
| 1994-07-06 | 2,400 | 2,400 | 2,300 | 2,300 | 22,000 | 1,044.91 |
| 1994-07-05 | 2,400 | 2,450 | 2,300 | 2,450 | 57,000 | 1,113.06 |
| 1994-07-04 | 2,220 | 2,520 | 2,220 | 2,470 | 98,000 | 1,122.15 |
| 1994-07-01 | 1,890 | 2,180 | 1,890 | 2,180 | 138,000 | 990.40 |
| 1994-06-30 | 1,690 | 1,890 | 1,690 | 1,880 | 103,000 | 854.10 |
| 1994-06-29 | 1,630 | 1,700 | 1,610 | 1,700 | 60,000 | 772.33 |
| 1994-06-28 | 1,600 | 1,640 | 1,600 | 1,640 | 86,000 | 745.07 |
| 1994-06-27 | 1,590 | 1,600 | 1,550 | 1,580 | 29,000 | 717.81 |
| 1994-06-24 | 1,600 | 1,650 | 1,590 | 1,640 | 54,000 | 745.07 |
| 1994-06-23 | 1,540 | 1,570 | 1,540 | 1,570 | 10,000 | 713.27 |
| 1994-06-21 | 1,550 | 1,560 | 1,550 | 1,560 | 3,000 | 708.72 |
| 1994-06-20 | 1,570 | 1,580 | 1,570 | 1,570 | 12,000 | 713.27 |
| 1994-06-17 | 1,620 | 1,620 | 1,590 | 1,600 | 26,000 | 726.90 |
| 1994-06-16 | 1,580 | 1,670 | 1,580 | 1,630 | 70,000 | 740.53 |
| 1994-06-15 | 1,510 | 1,570 | 1,510 | 1,570 | 88,000 | 713.27 |
| 1994-06-14 | 1,520 | 1,520 | 1,480 | 1,510 | 13,000 | 686.01 |
| 1994-06-13 | 1,520 | 1,520 | 1,490 | 1,500 | 18,000 | 681.47 |
| 1994-06-10 | 1,500 | 1,500 | 1,480 | 1,500 | 28,000 | 681.47 |
| 1994-06-09 | 1,500 | 1,540 | 1,460 | 1,540 | 70,000 | 699.64 |
| 1994-06-08 | 1,440 | 1,500 | 1,420 | 1,500 | 176,000 | 681.47 |
| 1994-06-07 | 1,360 | 1,410 | 1,360 | 1,400 | 152,000 | 636.03 |
| 1994-06-06 | 1,220 | 1,330 | 1,220 | 1,310 | 29,000 | 595.15 |
| 1994-06-03 | 1,210 | 1,230 | 1,210 | 1,210 | 8,000 | 549.72 |
| 1994-06-02 | 1,200 | 1,200 | 1,180 | 1,190 | 5,000 | 540.63 |
| 1994-06-01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 545.17 |
| 1994-05-31 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 545.17 |
| 1994-05-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 554.26 |
| 1994-05-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 563.34 |
| 1994-05-26 | 1,270 | 1,270 | 1,230 | 1,250 | 5,000 | 567.89 |
| 1994-05-25 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 586.06 |
| 1994-05-24 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 586.06 |
| 1994-05-23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 586.06 |
| 1994-05-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.60 |
| 1994-05-19 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 604.23 |
| 1994-05-18 | 1,340 | 1,360 | 1,330 | 1,360 | 22,000 | 617.86 |
| 1994-05-17 | 1,320 | 1,340 | 1,310 | 1,340 | 7,000 | 608.78 |
| 1994-05-16 | 1,350 | 1,350 | 1,320 | 1,340 | 54,000 | 608.78 |
| 1994-05-13 | 1,340 | 1,340 | 1,290 | 1,330 | 44,000 | 604.23 |
| 1994-05-12 | 1,250 | 1,330 | 1,250 | 1,330 | 99,000 | 604.23 |
| 1994-05-11 | 1,230 | 1,250 | 1,210 | 1,240 | 32,000 | 563.34 |
| 1994-05-10 | 1,160 | 1,230 | 1,150 | 1,230 | 22,000 | 558.80 |
| 1994-05-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 508.83 |
| 1994-05-02 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 504.28 |
| 1994-04-28 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 504.28 |
| 1994-04-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 490.66 |
| 1994-04-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 490.66 |
| 1994-04-22 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 | 490.66 |
| 1994-04-21 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 481.57 |
| 1994-04-20 | 1,120 | 1,120 | 1,060 | 1,060 | 3,000 | 481.57 |
| 1994-04-18 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 536.09 |
| 1994-04-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 527 |
| 1994-04-13 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 545.17 |
| 1994-04-12 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 545.17 |
| 1994-04-11 | 1,200 | 1,220 | 1,190 | 1,220 | 10,000 | 554.26 |
| 1994-04-08 | 1,200 | 1,270 | 1,190 | 1,190 | 42,000 | 540.63 |
| 1994-04-07 | 1,170 | 1,190 | 1,170 | 1,190 | 12,000 | 540.63 |
| 1994-04-06 | 1,170 | 1,170 | 1,160 | 1,170 | 8,000 | 531.54 |
| 1994-04-05 | 1,130 | 1,170 | 1,130 | 1,170 | 15,000 | 531.54 |
| 1994-04-04 | 1,140 | 1,140 | 1,130 | 1,130 | 9,000 | 513.37 |
| 1994-04-01 | 1,080 | 1,120 | 1,070 | 1,120 | 8,000 | 508.83 |
| 1994-03-31 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 490.66 |
| 1994-03-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 499.74 |
| 1994-03-28 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 481.57 |
| 1994-03-25 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 481.57 |
| 1994-03-24 | 1,110 | 1,120 | 1,080 | 1,100 | 4,000 | 499.74 |
| 1994-03-23 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 508.83 |
| 1994-03-22 | 1,100 | 1,130 | 1,100 | 1,120 | 14,000 | 508.83 |
| 1994-03-18 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 | 508.83 |
| 1994-03-17 | 1,160 | 1,160 | 1,110 | 1,150 | 6,000 | 522.46 |
| 1994-03-16 | 1,110 | 1,140 | 1,100 | 1,140 | 13,000 | 517.91 |
| 1994-03-15 | 1,070 | 1,120 | 1,070 | 1,110 | 15,000 | 504.28 |
| 1994-03-14 | 1,140 | 1,140 | 1,090 | 1,090 | 19,000 | 495.20 |
| 1994-03-11 | 1,160 | 1,180 | 1,100 | 1,120 | 66,000 | 508.83 |
| 1994-03-10 | 1,090 | 1,120 | 1,050 | 1,120 | 66,000 | 508.83 |
| 1994-03-09 | 962 | 1,060 | 962 | 1,060 | 32,000 | 481.57 |
| 1994-03-08 | 950 | 971 | 950 | 960 | 14,000 | 436.14 |
| 1994-03-07 | 950 | 950 | 950 | 950 | 2,000 | 431.59 |
| 1994-03-03 | 940 | 940 | 940 | 940 | 1,000 | 427.05 |
| 1994-03-02 | 960 | 960 | 950 | 950 | 3,000 | 431.59 |
| 1994-03-01 | 906 | 960 | 906 | 960 | 12,000 | 436.14 |
| 1994-02-25 | 885 | 885 | 885 | 885 | 2,000 | 402.06 |
| 1994-02-22 | 860 | 860 | 860 | 860 | 1,000 | 390.71 |
| 1994-02-15 | 850 | 890 | 850 | 890 | 2,000 | 404.34 |
| 1994-02-10 | 900 | 909 | 900 | 909 | 6,000 | 412.97 |
| 1994-02-09 | 915 | 915 | 915 | 915 | 1,000 | 415.69 |
| 1994-02-04 | 930 | 940 | 930 | 940 | 4,000 | 427.05 |
| 1994-02-03 | 920 | 930 | 920 | 930 | 2,000 | 422.51 |
| 1994-02-02 | 950 | 950 | 920 | 930 | 8,000 | 422.51 |
| 1994-02-01 | 960 | 960 | 930 | 950 | 5,000 | 431.59 |
| 1994-01-31 | 960 | 970 | 960 | 960 | 4,000 | 436.14 |
| 1994-01-28 | 880 | 930 | 870 | 928 | 20,000 | 421.60 |
| 1994-01-27 | 900 | 910 | 899 | 900 | 7,000 | 408.88 |
| 1994-01-26 | 851 | 890 | 851 | 890 | 27,000 | 404.34 |
| 1994-01-25 | 799 | 810 | 799 | 810 | 4,000 | 367.99 |
| 1994-01-21 | 876 | 876 | 850 | 876 | 9,000 | 397.98 |
| 1994-01-20 | 830 | 879 | 818 | 879 | 21,000 | 399.34 |
| 1994-01-19 | 730 | 800 | 730 | 800 | 24,000 | 363.45 |
| 1994-01-18 | 701 | 701 | 700 | 700 | 6,000 | 318.02 |
| 1994-01-17 | 671 | 700 | 671 | 700 | 18,000 | 318.02 |
| 1994-01-14 | 645 | 661 | 645 | 660 | 20,000 | 299.84 |
| 1994-01-13 | 631 | 631 | 620 | 625 | 3,000 | 283.94 |
| 1994-01-07 | 620 | 620 | 620 | 620 | 2,000 | 281.67 |
| 1994-01-06 | 620 | 620 | 620 | 620 | 1,000 | 281.67 |
| 1994-01-05 | 620 | 620 | 620 | 620 | 1,000 | 281.67 |
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
