9908 Denkei の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,680 | 1,720 | 1,680 | 1,700 | 3,000 | 772.33 |
| 1995-12-27 | 1,710 | 1,710 | 1,690 | 1,710 | 9,000 | 776.87 |
| 1995-12-26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 776.87 |
| 1995-12-25 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 767.78 |
| 1995-12-22 | 1,700 | 1,740 | 1,680 | 1,680 | 5,000 | 763.24 |
| 1995-12-21 | 1,700 | 1,750 | 1,670 | 1,750 | 4,000 | 795.04 |
| 1995-12-20 | 1,690 | 1,750 | 1,660 | 1,660 | 7,000 | 754.15 |
| 1995-12-19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 749.61 |
| 1995-12-18 | 1,610 | 1,630 | 1,610 | 1,620 | 4,000 | 735.98 |
| 1995-12-15 | 1,600 | 1,650 | 1,600 | 1,650 | 6,000 | 749.61 |
| 1995-12-14 | 1,650 | 1,650 | 1,610 | 1,630 | 4,000 | 740.53 |
| 1995-12-13 | 1,700 | 1,700 | 1,640 | 1,640 | 7,000 | 745.07 |
| 1995-12-12 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 795.04 |
| 1995-12-11 | 1,710 | 1,760 | 1,700 | 1,760 | 13,000 | 799.59 |
| 1995-12-08 | 1,710 | 1,710 | 1,690 | 1,690 | 5,000 | 767.78 |
| 1995-12-07 | 1,670 | 1,760 | 1,670 | 1,740 | 28,000 | 790.50 |
| 1995-12-06 | 1,660 | 1,720 | 1,660 | 1,660 | 12,000 | 754.15 |
| 1995-12-05 | 1,670 | 1,680 | 1,620 | 1,630 | 15,000 | 740.53 |
| 1995-12-04 | 1,660 | 1,670 | 1,660 | 1,660 | 7,000 | 754.15 |
| 1995-12-01 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 | 740.53 |
| 1995-11-30 | 1,640 | 1,640 | 1,610 | 1,610 | 5,000 | 731.44 |
| 1995-11-29 | 1,700 | 1,700 | 1,640 | 1,640 | 2,000 | 745.07 |
| 1995-11-28 | 1,630 | 1,690 | 1,630 | 1,690 | 3,000 | 767.78 |
| 1995-11-27 | 1,660 | 1,660 | 1,630 | 1,630 | 7,000 | 740.53 |
| 1995-11-24 | 1,650 | 1,680 | 1,630 | 1,660 | 8,000 | 754.15 |
| 1995-11-22 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 731.44 |
| 1995-11-21 | 1,710 | 1,710 | 1,690 | 1,690 | 4,000 | 767.78 |
| 1995-11-20 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 822.30 |
| 1995-11-17 | 1,710 | 1,830 | 1,710 | 1,830 | 31,000 | 831.39 |
| 1995-11-16 | 1,650 | 1,680 | 1,590 | 1,590 | 8,000 | 722.35 |
| 1995-11-15 | 1,600 | 1,680 | 1,570 | 1,620 | 12,000 | 735.98 |
| 1995-11-14 | 1,650 | 1,650 | 1,620 | 1,620 | 5,000 | 735.98 |
| 1995-11-13 | 1,700 | 1,750 | 1,700 | 1,750 | 10,000 | 795.04 |
| 1995-11-10 | 1,720 | 1,750 | 1,680 | 1,750 | 10,000 | 795.04 |
| 1995-11-09 | 1,790 | 1,790 | 1,750 | 1,750 | 4,000 | 795.04 |
| 1995-11-08 | 1,870 | 1,880 | 1,790 | 1,790 | 29,000 | 813.22 |
| 1995-11-07 | 1,800 | 1,880 | 1,790 | 1,880 | 33,000 | 854.10 |
| 1995-11-06 | 1,790 | 1,800 | 1,790 | 1,790 | 5,000 | 813.22 |
| 1995-11-02 | 1,900 | 1,910 | 1,810 | 1,810 | 13,000 | 822.30 |
| 1995-11-01 | 1,900 | 1,910 | 1,850 | 1,870 | 17,000 | 849.56 |
| 1995-10-31 | 1,870 | 1,920 | 1,840 | 1,920 | 38,000 | 872.28 |
| 1995-10-30 | 1,970 | 2,000 | 1,780 | 1,840 | 136,000 | 835.93 |
| 1995-10-27 | 1,670 | 1,890 | 1,670 | 1,890 | 71,000 | 858.65 |
| 1995-10-26 | 1,560 | 1,590 | 1,560 | 1,590 | 4,000 | 722.35 |
| 1995-10-25 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 | 704.18 |
| 1995-10-24 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 704.18 |
| 1995-10-23 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 | 713.27 |
| 1995-10-20 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 681.47 |
| 1995-10-19 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 690.55 |
| 1995-10-18 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 | 717.81 |
| 1995-10-17 | 1,570 | 1,580 | 1,560 | 1,580 | 6,000 | 717.81 |
| 1995-10-16 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 713.27 |
| 1995-10-13 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 708.72 |
| 1995-10-12 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 704.18 |
| 1995-10-11 | 1,750 | 1,750 | 1,650 | 1,650 | 13,000 | 749.61 |
| 1995-10-09 | 1,730 | 1,760 | 1,700 | 1,750 | 12,000 | 795.04 |
| 1995-10-06 | 1,740 | 1,740 | 1,670 | 1,700 | 6,000 | 772.33 |
| 1995-10-05 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 808.67 |
| 1995-10-04 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 813.22 |
| 1995-10-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 817.76 |
| 1995-10-02 | 1,810 | 1,810 | 1,760 | 1,800 | 11,000 | 817.76 |
| 1995-09-29 | 1,800 | 1,820 | 1,770 | 1,800 | 22,000 | 817.76 |
| 1995-09-28 | 1,750 | 1,800 | 1,750 | 1,800 | 11,000 | 817.76 |
| 1995-09-27 | 1,630 | 1,700 | 1,630 | 1,700 | 6,000 | 772.33 |
| 1995-09-26 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 726.90 |
| 1995-09-25 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 731.44 |
| 1995-09-22 | 1,630 | 1,630 | 1,600 | 1,600 | 7,000 | 726.90 |
| 1995-09-21 | 1,700 | 1,700 | 1,660 | 1,660 | 3,000 | 754.15 |
| 1995-09-20 | 1,730 | 1,730 | 1,700 | 1,700 | 4,000 | 772.33 |
| 1995-09-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 772.33 |
| 1995-09-18 | 1,750 | 1,750 | 1,740 | 1,750 | 3,000 | 795.04 |
| 1995-09-14 | 1,860 | 1,870 | 1,770 | 1,770 | 19,000 | 804.13 |
| 1995-09-13 | 1,780 | 1,850 | 1,780 | 1,850 | 29,000 | 840.47 |
| 1995-09-12 | 1,750 | 1,800 | 1,740 | 1,770 | 50,000 | 804.13 |
| 1995-09-11 | 1,650 | 1,760 | 1,650 | 1,700 | 50,000 | 772.33 |
| 1995-09-08 | 1,590 | 1,600 | 1,590 | 1,600 | 10,000 | 726.90 |
| 1995-09-06 | 1,550 | 1,550 | 1,500 | 1,550 | 10,000 | 704.18 |
| 1995-09-05 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 699.64 |
| 1995-09-01 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 | 681.47 |
| 1995-08-30 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 | 672.38 |
| 1995-08-25 | 1,520 | 1,520 | 1,500 | 1,500 | 10,000 | 681.47 |
| 1995-08-24 | 1,570 | 1,570 | 1,520 | 1,520 | 9,000 | 690.55 |
| 1995-08-23 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 | 717.81 |
| 1995-08-21 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 704.18 |
| 1995-08-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 699.64 |
| 1995-08-16 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 690.55 |
| 1995-08-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 704.18 |
| 1995-08-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 690.55 |
| 1995-08-11 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 704.18 |
| 1995-08-07 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 672.38 |
| 1995-08-04 | 1,460 | 1,470 | 1,410 | 1,470 | 9,000 | 667.84 |
| 1995-08-03 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 667.84 |
| 1995-08-02 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 649.66 |
| 1995-08-01 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 649.66 |
| 1995-07-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 663.29 |
| 1995-07-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 663.29 |
| 1995-07-26 | 1,430 | 1,460 | 1,430 | 1,430 | 3,000 | 649.66 |
| 1995-07-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 649.66 |
| 1995-07-21 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 640.58 |
| 1995-07-19 | 1,600 | 1,600 | 1,550 | 1,600 | 8,000 | 726.90 |
| 1995-07-18 | 1,550 | 1,610 | 1,550 | 1,610 | 29,000 | 731.44 |
| 1995-07-17 | 1,500 | 1,560 | 1,500 | 1,550 | 7,000 | 704.18 |
| 1995-07-14 | 1,460 | 1,500 | 1,460 | 1,500 | 4,000 | 681.47 |
| 1995-07-13 | 1,480 | 1,480 | 1,460 | 1,460 | 5,000 | 663.29 |
| 1995-07-12 | 1,400 | 1,510 | 1,400 | 1,460 | 12,000 | 663.29 |
| 1995-07-11 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 640.58 |
| 1995-07-10 | 1,400 | 1,400 | 1,340 | 1,340 | 4,000 | 608.78 |
| 1995-07-07 | 1,280 | 1,400 | 1,280 | 1,340 | 22,000 | 608.78 |
| 1995-07-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 586.06 |
| 1995-07-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 586.06 |
| 1995-07-04 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 586.06 |
| 1995-07-03 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 581.52 |
| 1995-06-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 581.52 |
| 1995-06-29 | 1,340 | 1,340 | 1,280 | 1,280 | 3,000 | 581.52 |
| 1995-06-28 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 626.95 |
| 1995-06-27 | 1,380 | 1,380 | 1,370 | 1,380 | 4,000 | 626.95 |
| 1995-06-26 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 640.58 |
| 1995-06-23 | 1,300 | 1,360 | 1,300 | 1,360 | 5,000 | 617.86 |
| 1995-06-22 | 1,230 | 1,260 | 1,230 | 1,260 | 2,000 | 572.43 |
| 1995-06-21 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 549.72 |
| 1995-06-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 549.72 |
| 1995-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 545.17 |
| 1995-06-16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 549.72 |
| 1995-06-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.32 |
| 1995-06-12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 636.03 |
| 1995-06-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.03 |
| 1995-06-08 | 1,360 | 1,410 | 1,360 | 1,410 | 5,000 | 640.58 |
| 1995-06-07 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 | 613.32 |
| 1995-06-02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 663.29 |
| 1995-06-01 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 686.01 |
| 1995-05-31 | 1,560 | 1,560 | 1,500 | 1,500 | 2,000 | 681.47 |
| 1995-05-29 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 708.72 |
| 1995-05-26 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 722.35 |
| 1995-05-25 | 1,650 | 1,650 | 1,600 | 1,600 | 4,000 | 726.90 |
| 1995-05-24 | 1,670 | 1,670 | 1,640 | 1,650 | 4,000 | 749.61 |
| 1995-05-23 | 1,560 | 1,680 | 1,560 | 1,680 | 4,000 | 763.24 |
| 1995-05-19 | 1,760 | 1,760 | 1,730 | 1,730 | 2,000 | 785.96 |
| 1995-05-18 | 1,700 | 1,800 | 1,690 | 1,790 | 56,000 | 813.22 |
| 1995-05-17 | 1,550 | 1,680 | 1,530 | 1,620 | 20,000 | 735.98 |
| 1995-05-16 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 690.55 |
| 1995-05-15 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 | 681.47 |
| 1995-05-12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 686.01 |
| 1995-05-11 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 686.01 |
| 1995-05-10 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 690.55 |
| 1995-05-09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 690.55 |
| 1995-05-08 | 1,480 | 1,520 | 1,450 | 1,520 | 7,000 | 690.55 |
| 1995-05-02 | 1,490 | 1,490 | 1,430 | 1,470 | 15,000 | 667.84 |
| 1995-05-01 | 1,400 | 1,520 | 1,400 | 1,500 | 28,000 | 681.47 |
| 1995-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 636.03 |
| 1995-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 545.17 |
| 1995-04-26 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 | 545.17 |
| 1995-04-25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 558.80 |
| 1995-04-24 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 576.97 |
| 1995-04-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 545.17 |
| 1995-04-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 586.06 |
| 1995-04-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.32 |
| 1995-04-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.32 |
| 1995-04-10 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 599.69 |
| 1995-04-07 | 1,350 | 1,350 | 1,320 | 1,320 | 2,000 | 599.69 |
| 1995-04-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 613.32 |
| 1995-04-05 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 613.32 |
| 1995-03-31 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 631.49 |
| 1995-03-30 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 | 636.03 |
| 1995-03-29 | 1,350 | 1,350 | 1,340 | 1,350 | 6,000 | 613.32 |
| 1995-03-24 | 1,300 | 1,410 | 1,300 | 1,410 | 4,000 | 640.58 |
| 1995-03-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 649.66 |
| 1995-03-17 | 1,470 | 1,490 | 1,470 | 1,470 | 4,000 | 667.84 |
| 1995-03-09 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 713.27 |
| 1995-03-08 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 713.27 |
| 1995-03-07 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 713.27 |
| 1995-03-02 | 1,550 | 1,560 | 1,550 | 1,560 | 6,000 | 708.72 |
| 1995-02-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 704.18 |
| 1995-02-23 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 704.18 |
| 1995-02-21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 726.90 |
| 1995-02-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 726.90 |
| 1995-02-17 | 1,550 | 1,620 | 1,550 | 1,620 | 3,000 | 735.98 |
| 1995-02-09 | 1,660 | 1,690 | 1,660 | 1,690 | 2,000 | 767.78 |
| 1995-02-07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 776.87 |
| 1995-02-06 | 1,760 | 1,760 | 1,730 | 1,740 | 13,000 | 790.50 |
| 1995-02-03 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 790.50 |
| 1995-02-02 | 1,720 | 1,750 | 1,720 | 1,750 | 3,000 | 795.04 |
| 1995-02-01 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 795.04 |
| 1995-01-30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 785.96 |
| 1995-01-27 | 1,730 | 1,740 | 1,730 | 1,740 | 4,000 | 790.50 |
| 1995-01-26 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 785.96 |
| 1995-01-25 | 1,750 | 1,760 | 1,710 | 1,730 | 12,000 | 785.96 |
| 1995-01-24 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 817.76 |
| 1995-01-13 | 2,080 | 2,090 | 2,080 | 2,090 | 3,000 | 949.51 |
| 1995-01-12 | 2,120 | 2,120 | 2,070 | 2,100 | 6,000 | 954.05 |
| 1995-01-11 | 2,160 | 2,180 | 2,150 | 2,150 | 4,000 | 976.77 |
| 1995-01-10 | 2,240 | 2,250 | 2,190 | 2,190 | 7,000 | 994.94 |
| 1995-01-09 | 2,130 | 2,330 | 2,130 | 2,210 | 37,000 | 1,004.02 |
| 1995-01-06 | 1,950 | 2,120 | 1,950 | 2,100 | 20,000 | 954.05 |
| 1995-01-05 | 1,910 | 1,950 | 1,910 | 1,950 | 4,000 | 885.90 |
| 1995-01-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 863.19 |
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
