9908 Denkei の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 636.03 |
| 1996-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.03 |
| 1996-12-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.03 |
| 1996-12-19 | 1,460 | 1,460 | 1,410 | 1,410 | 3,000 | 640.58 |
| 1996-12-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 658.75 |
| 1996-12-17 | 1,500 | 1,500 | 1,450 | 1,450 | 22,000 | 658.75 |
| 1996-12-13 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 708.72 |
| 1996-12-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 704.18 |
| 1996-12-11 | 1,520 | 1,520 | 1,460 | 1,510 | 11,000 | 686.01 |
| 1996-12-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 663.29 |
| 1996-12-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 672.38 |
| 1996-11-29 | 1,600 | 1,610 | 1,600 | 1,600 | 31,000 | 726.90 |
| 1996-11-28 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 726.90 |
| 1996-11-25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 722.35 |
| 1996-11-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 749.61 |
| 1996-11-12 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 745.07 |
| 1996-11-06 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 731.44 |
| 1996-11-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 795.04 |
| 1996-10-28 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 735.98 |
| 1996-10-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 749.61 |
| 1996-10-23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 763.24 |
| 1996-10-22 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 781.41 |
| 1996-10-21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 781.41 |
| 1996-10-18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 776.87 |
| 1996-10-17 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 785.96 |
| 1996-10-16 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 772.33 |
| 1996-10-15 | 1,740 | 1,740 | 1,730 | 1,730 | 8,000 | 785.96 |
| 1996-10-11 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 772.33 |
| 1996-10-08 | 1,790 | 1,790 | 1,780 | 1,780 | 6,000 | 808.67 |
| 1996-10-04 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 835.93 |
| 1996-10-03 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 840.47 |
| 1996-09-30 | 1,800 | 1,890 | 1,800 | 1,890 | 4,000 | 858.65 |
| 1996-09-20 | 1,800 | 1,800 | 1,800 | 1,800 | 14,000 | 817.76 |
| 1996-09-19 | 1,810 | 1,810 | 1,810 | 1,810 | 8,000 | 822.30 |
| 1996-09-18 | 1,750 | 1,780 | 1,750 | 1,780 | 6,000 | 808.67 |
| 1996-09-17 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 795.04 |
| 1996-09-10 | 1,600 | 1,620 | 1,600 | 1,600 | 14,000 | 726.90 |
| 1996-09-09 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 726.90 |
| 1996-09-06 | 1,700 | 1,700 | 1,600 | 1,600 | 26,000 | 726.90 |
| 1996-08-28 | 2,090 | 2,090 | 2,060 | 2,060 | 4,000 | 935.88 |
| 1996-08-27 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 949.51 |
| 1996-08-23 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 972.22 |
| 1996-08-22 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 981.31 |
| 1996-08-16 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 972.22 |
| 1996-08-15 | 2,120 | 2,140 | 2,110 | 2,140 | 9,000 | 972.22 |
| 1996-08-14 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 931.34 |
| 1996-08-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 954.05 |
| 1996-08-05 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 954.05 |
| 1996-07-31 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 954.05 |
| 1996-07-30 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 954.05 |
| 1996-07-29 | 2,160 | 2,160 | 2,100 | 2,100 | 6,000 | 954.05 |
| 1996-07-26 | 2,170 | 2,170 | 2,150 | 2,150 | 5,000 | 976.77 |
| 1996-07-25 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 976.77 |
| 1996-07-23 | 2,210 | 2,210 | 2,180 | 2,180 | 10,000 | 990.40 |
| 1996-07-22 | 2,260 | 2,260 | 2,210 | 2,210 | 7,000 | 1,004.02 |
| 1996-07-19 | 2,250 | 2,300 | 2,250 | 2,300 | 3,000 | 1,044.91 |
| 1996-07-17 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,044.91 |
| 1996-07-16 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 1,063.08 |
| 1996-07-15 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 1,063.08 |
| 1996-07-12 | 2,340 | 2,370 | 2,340 | 2,370 | 8,000 | 1,076.71 |
| 1996-07-11 | 2,350 | 2,350 | 2,330 | 2,350 | 7,000 | 1,067.63 |
| 1996-07-10 | 2,340 | 2,350 | 2,340 | 2,350 | 16,000 | 1,067.63 |
| 1996-07-09 | 2,310 | 2,350 | 2,310 | 2,350 | 8,000 | 1,067.63 |
| 1996-07-08 | 2,330 | 2,330 | 2,300 | 2,300 | 4,000 | 1,044.91 |
| 1996-07-05 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 1,067.63 |
| 1996-07-04 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,067.63 |
| 1996-07-03 | 2,390 | 2,390 | 2,350 | 2,390 | 9,000 | 1,085.80 |
| 1996-07-02 | 2,390 | 2,410 | 2,390 | 2,390 | 16,000 | 1,085.80 |
| 1996-07-01 | 2,430 | 2,430 | 2,390 | 2,390 | 8,000 | 1,085.80 |
| 1996-06-28 | 2,390 | 2,440 | 2,350 | 2,440 | 22,000 | 1,108.52 |
| 1996-06-27 | 2,400 | 2,440 | 2,400 | 2,400 | 14,000 | 1,090.34 |
| 1996-06-26 | 2,330 | 2,400 | 2,330 | 2,380 | 40,000 | 1,081.26 |
| 1996-06-24 | 2,270 | 2,340 | 2,270 | 2,290 | 10,000 | 1,040.37 |
| 1996-06-21 | 2,250 | 2,260 | 2,250 | 2,260 | 4,000 | 1,026.74 |
| 1996-06-20 | 2,280 | 2,280 | 2,250 | 2,250 | 8,000 | 1,022.20 |
| 1996-06-19 | 2,320 | 2,350 | 2,300 | 2,320 | 21,000 | 1,054 |
| 1996-06-18 | 2,370 | 2,370 | 2,310 | 2,310 | 11,000 | 1,049.46 |
| 1996-06-17 | 2,390 | 2,390 | 2,350 | 2,380 | 24,000 | 1,081.26 |
| 1996-06-14 | 2,280 | 2,390 | 2,280 | 2,380 | 55,000 | 1,081.26 |
| 1996-06-13 | 2,230 | 2,290 | 2,230 | 2,290 | 17,000 | 1,040.37 |
| 1996-06-12 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 1,035.83 |
| 1996-06-11 | 2,280 | 2,290 | 2,280 | 2,290 | 12,000 | 1,040.37 |
| 1996-06-10 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,026.74 |
| 1996-06-07 | 2,290 | 2,290 | 2,280 | 2,280 | 4,000 | 1,035.83 |
| 1996-06-06 | 2,290 | 2,300 | 2,270 | 2,270 | 18,000 | 1,031.28 |
| 1996-06-05 | 2,200 | 2,300 | 2,200 | 2,300 | 40,000 | 1,044.91 |
| 1996-06-04 | 2,080 | 2,100 | 2,080 | 2,100 | 2,000 | 954.05 |
| 1996-06-03 | 2,060 | 2,100 | 2,060 | 2,070 | 7,000 | 940.42 |
| 1996-05-31 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 931.34 |
| 1996-05-30 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 954.05 |
| 1996-05-29 | 2,150 | 2,170 | 2,150 | 2,170 | 4,000 | 985.85 |
| 1996-05-28 | 2,170 | 2,170 | 2,150 | 2,170 | 7,000 | 985.85 |
| 1996-05-27 | 2,170 | 2,190 | 2,170 | 2,190 | 4,000 | 994.94 |
| 1996-05-24 | 2,180 | 2,220 | 2,150 | 2,190 | 19,000 | 994.94 |
| 1996-05-23 | 2,160 | 2,190 | 2,130 | 2,190 | 13,000 | 994.94 |
| 1996-05-22 | 2,160 | 2,160 | 2,150 | 2,150 | 10,000 | 976.77 |
| 1996-05-21 | 2,160 | 2,200 | 2,120 | 2,150 | 24,000 | 976.77 |
| 1996-05-20 | 2,150 | 2,150 | 2,100 | 2,100 | 11,000 | 954.05 |
| 1996-05-17 | 2,130 | 2,130 | 2,100 | 2,100 | 4,000 | 954.05 |
| 1996-05-15 | 2,140 | 2,140 | 2,140 | 2,140 | 5,000 | 972.22 |
| 1996-05-14 | 2,150 | 2,180 | 2,150 | 2,150 | 3,000 | 976.77 |
| 1996-05-13 | 2,200 | 2,210 | 2,190 | 2,190 | 4,000 | 994.94 |
| 1996-05-10 | 2,200 | 2,200 | 2,200 | 2,200 | 9,000 | 999.48 |
| 1996-05-09 | 2,260 | 2,260 | 2,200 | 2,200 | 9,000 | 999.48 |
| 1996-05-08 | 2,240 | 2,240 | 2,200 | 2,210 | 7,000 | 1,004.02 |
| 1996-05-07 | 2,190 | 2,240 | 2,190 | 2,200 | 20,000 | 999.48 |
| 1996-05-02 | 2,250 | 2,250 | 2,200 | 2,250 | 38,000 | 1,022.20 |
| 1996-05-01 | 2,200 | 2,250 | 2,200 | 2,200 | 50,000 | 999.48 |
| 1996-04-30 | 2,250 | 2,260 | 2,150 | 2,150 | 31,000 | 976.77 |
| 1996-04-26 | 2,100 | 2,290 | 2,070 | 2,280 | 127,000 | 1,035.83 |
| 1996-04-25 | 1,980 | 2,030 | 1,980 | 1,990 | 8,000 | 904.08 |
| 1996-04-24 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 908.62 |
| 1996-04-19 | 2,040 | 2,040 | 1,970 | 2,030 | 10,000 | 922.25 |
| 1996-04-18 | 2,080 | 2,080 | 2,050 | 2,050 | 6,000 | 931.34 |
| 1996-04-17 | 2,050 | 2,080 | 2,050 | 2,080 | 17,000 | 944.96 |
| 1996-04-16 | 2,030 | 2,050 | 2,030 | 2,050 | 23,000 | 931.34 |
| 1996-04-15 | 2,050 | 2,060 | 2,030 | 2,030 | 29,000 | 922.25 |
| 1996-04-12 | 1,970 | 2,030 | 1,950 | 2,030 | 17,000 | 922.25 |
| 1996-04-11 | 1,910 | 1,950 | 1,910 | 1,950 | 3,000 | 885.90 |
| 1996-04-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 863.19 |
| 1996-04-02 | 1,910 | 1,910 | 1,910 | 1,910 | 16,000 | 867.73 |
| 1996-04-01 | 1,870 | 1,910 | 1,870 | 1,910 | 7,000 | 867.73 |
| 1996-03-29 | 1,840 | 1,850 | 1,840 | 1,850 | 10,000 | 840.47 |
| 1996-03-28 | 1,750 | 1,790 | 1,750 | 1,790 | 4,000 | 813.22 |
| 1996-03-27 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 790.50 |
| 1996-03-25 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 772.33 |
| 1996-03-22 | 1,660 | 1,680 | 1,660 | 1,680 | 4,000 | 763.24 |
| 1996-03-21 | 1,680 | 1,680 | 1,650 | 1,650 | 15,000 | 749.61 |
| 1996-03-19 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 763.24 |
| 1996-03-15 | 1,700 | 1,710 | 1,700 | 1,700 | 22,000 | 772.33 |
| 1996-03-14 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 785.96 |
| 1996-03-07 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 808.67 |
| 1996-03-06 | 1,820 | 1,820 | 1,780 | 1,780 | 9,000 | 808.67 |
| 1996-03-05 | 1,820 | 1,820 | 1,810 | 1,810 | 3,000 | 822.30 |
| 1996-03-04 | 1,910 | 1,910 | 1,820 | 1,820 | 2,000 | 826.84 |
| 1996-03-01 | 1,800 | 1,850 | 1,800 | 1,850 | 12,000 | 840.47 |
| 1996-02-29 | 1,810 | 1,850 | 1,810 | 1,850 | 8,000 | 840.47 |
| 1996-02-28 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 840.47 |
| 1996-02-27 | 1,880 | 1,910 | 1,880 | 1,910 | 11,000 | 867.73 |
| 1996-02-26 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 867.73 |
| 1996-02-22 | 1,900 | 1,900 | 1,880 | 1,880 | 4,000 | 854.10 |
| 1996-02-21 | 1,960 | 1,960 | 1,920 | 1,920 | 17,000 | 872.28 |
| 1996-02-20 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 899.53 |
| 1996-02-19 | 1,950 | 2,000 | 1,950 | 2,000 | 7,000 | 908.62 |
| 1996-02-16 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 872.28 |
| 1996-02-15 | 1,920 | 1,920 | 1,900 | 1,900 | 10,000 | 863.19 |
| 1996-02-14 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 872.28 |
| 1996-02-13 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 885.90 |
| 1996-02-09 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 885.90 |
| 1996-02-08 | 1,940 | 1,940 | 1,900 | 1,900 | 7,000 | 863.19 |
| 1996-02-07 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 881.36 |
| 1996-02-06 | 1,950 | 1,950 | 1,910 | 1,910 | 4,000 | 867.73 |
| 1996-02-05 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 885.90 |
| 1996-02-02 | 2,000 | 2,000 | 1,960 | 1,960 | 11,000 | 890.45 |
| 1996-02-01 | 1,940 | 1,960 | 1,940 | 1,960 | 4,000 | 890.45 |
| 1996-01-31 | 2,000 | 2,020 | 1,950 | 1,950 | 23,000 | 885.90 |
| 1996-01-30 | 2,040 | 2,040 | 2,000 | 2,000 | 2,000 | 908.62 |
| 1996-01-29 | 2,040 | 2,080 | 2,000 | 2,040 | 32,000 | 926.79 |
| 1996-01-26 | 2,090 | 2,090 | 2,000 | 2,000 | 31,000 | 908.62 |
| 1996-01-25 | 2,020 | 2,120 | 2,020 | 2,110 | 45,000 | 958.59 |
| 1996-01-24 | 2,000 | 2,090 | 2,000 | 2,000 | 90,000 | 908.62 |
| 1996-01-23 | 1,920 | 1,990 | 1,920 | 1,990 | 55,000 | 904.08 |
| 1996-01-22 | 1,930 | 1,930 | 1,910 | 1,920 | 35,000 | 872.28 |
| 1996-01-19 | 1,940 | 1,950 | 1,900 | 1,930 | 64,000 | 876.82 |
| 1996-01-18 | 1,800 | 1,960 | 1,800 | 1,950 | 76,000 | 885.90 |
| 1996-01-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 795.04 |
| 1996-01-16 | 1,790 | 1,790 | 1,790 | 1,790 | 6,000 | 813.22 |
| 1996-01-12 | 1,790 | 1,790 | 1,780 | 1,780 | 4,000 | 808.67 |
| 1996-01-11 | 1,790 | 1,800 | 1,750 | 1,760 | 8,000 | 799.59 |
| 1996-01-10 | 1,790 | 1,800 | 1,790 | 1,800 | 7,000 | 817.76 |
| 1996-01-09 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 817.76 |
| 1996-01-08 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 817.76 |
| 1996-01-05 | 1,760 | 1,780 | 1,750 | 1,780 | 14,000 | 808.67 |
| 1996-01-04 | 1,750 | 1,750 | 1,700 | 1,700 | 11,000 | 772.33 |
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
