9908 Denkei の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 584 | 584 | 583 | 583 | 3,000 | 264.86 |
| 1999-12-27 | 583 | 583 | 583 | 583 | 2,000 | 264.86 |
| 1999-12-24 | 561 | 561 | 561 | 561 | 2,000 | 254.87 |
| 1999-12-22 | 600 | 600 | 600 | 600 | 2,000 | 272.59 |
| 1999-12-20 | 610 | 610 | 610 | 610 | 1,000 | 277.13 |
| 1999-12-17 | 611 | 611 | 611 | 611 | 4,000 | 277.58 |
| 1999-12-16 | 601 | 601 | 601 | 601 | 2,000 | 273.04 |
| 1999-12-15 | 661 | 661 | 661 | 661 | 1,000 | 300.30 |
| 1999-12-13 | 700 | 700 | 690 | 690 | 6,000 | 313.47 |
| 1999-12-10 | 700 | 700 | 700 | 700 | 1,000 | 318.02 |
| 1999-12-09 | 701 | 701 | 701 | 701 | 1,000 | 318.47 |
| 1999-12-08 | 715 | 715 | 715 | 715 | 1,000 | 324.83 |
| 1999-12-06 | 761 | 761 | 761 | 761 | 1,000 | 345.73 |
| 1999-11-29 | 815 | 815 | 815 | 815 | 1,000 | 370.26 |
| 1999-11-25 | 829 | 829 | 829 | 829 | 1,000 | 376.62 |
| 1999-11-24 | 829 | 830 | 829 | 830 | 6,000 | 377.08 |
| 1999-11-22 | 830 | 830 | 830 | 830 | 1,000 | 377.08 |
| 1999-11-19 | 819 | 820 | 819 | 820 | 2,000 | 372.53 |
| 1999-11-18 | 810 | 810 | 810 | 810 | 1,000 | 367.99 |
| 1999-11-17 | 810 | 810 | 810 | 810 | 1,000 | 367.99 |
| 1999-11-16 | 810 | 810 | 810 | 810 | 1,000 | 367.99 |
| 1999-11-12 | 820 | 820 | 820 | 820 | 2,000 | 372.53 |
| 1999-11-11 | 820 | 830 | 820 | 820 | 7,000 | 372.53 |
| 1999-11-10 | 820 | 830 | 815 | 815 | 4,000 | 370.26 |
| 1999-11-09 | 830 | 830 | 820 | 820 | 5,000 | 372.53 |
| 1999-11-08 | 830 | 830 | 830 | 830 | 1,000 | 377.08 |
| 1999-11-05 | 840 | 840 | 830 | 830 | 2,000 | 377.08 |
| 1999-11-04 | 840 | 840 | 840 | 840 | 1,000 | 381.62 |
| 1999-11-02 | 850 | 850 | 850 | 850 | 1,000 | 386.16 |
| 1999-10-28 | 810 | 810 | 810 | 810 | 1,000 | 367.99 |
| 1999-10-25 | 890 | 890 | 890 | 890 | 1,000 | 404.34 |
| 1999-10-21 | 901 | 901 | 900 | 900 | 2,000 | 408.88 |
| 1999-10-18 | 850 | 850 | 850 | 850 | 1,000 | 386.16 |
| 1999-10-15 | 860 | 860 | 860 | 860 | 1,000 | 390.71 |
| 1999-10-13 | 879 | 880 | 870 | 880 | 3,000 | 399.79 |
| 1999-10-08 | 901 | 901 | 901 | 901 | 1,000 | 409.33 |
| 1999-10-07 | 900 | 900 | 900 | 900 | 4,000 | 408.88 |
| 1999-10-06 | 860 | 880 | 860 | 880 | 2,000 | 399.79 |
| 1999-10-05 | 855 | 855 | 852 | 852 | 4,000 | 387.07 |
| 1999-10-04 | 870 | 870 | 851 | 851 | 4,000 | 386.62 |
| 1999-10-01 | 890 | 890 | 870 | 870 | 2,000 | 395.25 |
| 1999-09-30 | 890 | 900 | 890 | 900 | 3,000 | 408.88 |
| 1999-09-28 | 914 | 915 | 914 | 915 | 2,000 | 415.69 |
| 1999-09-27 | 930 | 930 | 930 | 930 | 1,000 | 422.51 |
| 1999-09-22 | 990 | 990 | 960 | 960 | 6,000 | 436.14 |
| 1999-09-21 | 981 | 990 | 981 | 990 | 6,000 | 449.77 |
| 1999-09-20 | 980 | 980 | 980 | 980 | 5,000 | 445.22 |
| 1999-09-17 | 980 | 980 | 980 | 980 | 2,000 | 445.22 |
| 1999-09-16 | 1,050 | 1,050 | 980 | 980 | 8,000 | 445.22 |
| 1999-09-14 | 1,050 | 1,080 | 1,040 | 1,040 | 19,000 | 472.48 |
| 1999-09-13 | 1,030 | 1,040 | 1,010 | 1,030 | 18,000 | 467.94 |
| 1999-09-10 | 990 | 1,010 | 990 | 991 | 11,000 | 450.22 |
| 1999-09-09 | 1,000 | 1,000 | 990 | 990 | 9,000 | 449.77 |
| 1999-09-08 | 982 | 990 | 980 | 990 | 7,000 | 449.77 |
| 1999-09-07 | 991 | 1,030 | 980 | 980 | 14,000 | 445.22 |
| 1999-09-06 | 922 | 980 | 922 | 979 | 6,000 | 444.77 |
| 1999-09-03 | 880 | 880 | 880 | 880 | 5,000 | 399.79 |
| 1999-09-02 | 900 | 900 | 880 | 880 | 6,000 | 399.79 |
| 1999-09-01 | 900 | 900 | 880 | 880 | 4,000 | 399.79 |
| 1999-08-31 | 900 | 900 | 900 | 900 | 3,000 | 408.88 |
| 1999-08-30 | 880 | 900 | 880 | 900 | 3,000 | 408.88 |
| 1999-08-27 | 901 | 901 | 880 | 880 | 4,000 | 399.79 |
| 1999-08-25 | 880 | 880 | 880 | 880 | 2,000 | 399.79 |
| 1999-08-24 | 920 | 920 | 900 | 900 | 4,000 | 408.88 |
| 1999-08-23 | 920 | 920 | 920 | 920 | 2,000 | 417.97 |
| 1999-08-19 | 920 | 920 | 910 | 910 | 3,000 | 413.42 |
| 1999-08-18 | 930 | 930 | 930 | 930 | 1,000 | 422.51 |
| 1999-08-17 | 920 | 920 | 920 | 920 | 5,000 | 417.97 |
| 1999-08-16 | 900 | 900 | 900 | 900 | 2,000 | 408.88 |
| 1999-08-12 | 865 | 865 | 850 | 850 | 2,000 | 386.16 |
| 1999-08-11 | 865 | 865 | 865 | 865 | 1,000 | 392.98 |
| 1999-08-10 | 860 | 860 | 860 | 860 | 1,000 | 390.71 |
| 1999-08-06 | 890 | 890 | 890 | 890 | 1,000 | 404.34 |
| 1999-08-04 | 900 | 900 | 900 | 900 | 1,000 | 408.88 |
| 1999-07-29 | 921 | 940 | 920 | 920 | 6,000 | 417.97 |
| 1999-07-27 | 886 | 900 | 880 | 900 | 4,000 | 408.88 |
| 1999-07-26 | 881 | 881 | 880 | 880 | 3,000 | 399.79 |
| 1999-07-23 | 881 | 881 | 880 | 881 | 3,000 | 400.25 |
| 1999-07-21 | 980 | 980 | 980 | 980 | 1,000 | 445.22 |
| 1999-07-19 | 985 | 985 | 985 | 985 | 1,000 | 447.50 |
| 1999-07-15 | 1,000 | 1,000 | 960 | 960 | 7,000 | 436.14 |
| 1999-07-14 | 1,020 | 1,020 | 1,000 | 1,020 | 3,000 | 463.40 |
| 1999-07-13 | 1,030 | 1,050 | 1,020 | 1,020 | 10,000 | 463.40 |
| 1999-07-12 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 | 454.31 |
| 1999-07-08 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 477.03 |
| 1999-07-07 | 1,100 | 1,100 | 1,010 | 1,020 | 12,000 | 463.40 |
| 1999-07-06 | 1,190 | 1,190 | 1,110 | 1,110 | 17,000 | 504.28 |
| 1999-07-05 | 990 | 1,070 | 990 | 1,070 | 8,000 | 486.11 |
| 1999-07-02 | 1,110 | 1,110 | 970 | 970 | 10,000 | 440.68 |
| 1999-07-01 | 1,170 | 1,190 | 1,050 | 1,050 | 40,000 | 477.03 |
| 1999-06-30 | 961 | 1,050 | 960 | 1,050 | 43,000 | 477.03 |
| 1999-06-29 | 850 | 947 | 850 | 947 | 33,000 | 430.23 |
| 1999-06-28 | 850 | 850 | 850 | 850 | 1,000 | 386.16 |
| 1999-06-25 | 861 | 865 | 850 | 850 | 16,000 | 386.16 |
| 1999-06-24 | 870 | 870 | 850 | 850 | 30,000 | 386.16 |
| 1999-06-23 | 800 | 830 | 795 | 820 | 25,000 | 372.53 |
| 1999-06-22 | 802 | 819 | 790 | 800 | 13,000 | 363.45 |
| 1999-06-21 | 730 | 780 | 730 | 780 | 13,000 | 354.36 |
| 1999-06-18 | 732 | 732 | 725 | 730 | 5,000 | 331.65 |
| 1999-06-17 | 740 | 740 | 732 | 732 | 3,000 | 332.56 |
| 1999-06-16 | 721 | 721 | 711 | 711 | 3,000 | 323.01 |
| 1999-06-15 | 720 | 720 | 720 | 720 | 2,000 | 327.10 |
| 1999-06-14 | 720 | 720 | 719 | 719 | 3,000 | 326.65 |
| 1999-06-11 | 675 | 690 | 675 | 690 | 7,000 | 313.47 |
| 1999-06-10 | 675 | 676 | 675 | 675 | 3,000 | 306.66 |
| 1999-06-08 | 675 | 675 | 675 | 675 | 1,000 | 306.66 |
| 1999-06-07 | 690 | 690 | 675 | 690 | 4,000 | 313.47 |
| 1999-06-04 | 690 | 690 | 690 | 690 | 1,000 | 313.47 |
| 1999-06-02 | 690 | 690 | 690 | 690 | 1,000 | 313.47 |
| 1999-05-28 | 680 | 680 | 680 | 680 | 1,000 | 308.93 |
| 1999-05-26 | 681 | 681 | 681 | 681 | 3,000 | 309.39 |
| 1999-05-25 | 700 | 700 | 700 | 700 | 1,000 | 318.02 |
| 1999-05-24 | 690 | 700 | 680 | 700 | 4,000 | 318.02 |
| 1999-05-21 | 690 | 690 | 690 | 690 | 3,000 | 313.47 |
| 1999-05-20 | 686 | 686 | 685 | 685 | 4,000 | 311.20 |
| 1999-05-18 | 700 | 710 | 700 | 710 | 2,000 | 322.56 |
| 1999-05-14 | 690 | 690 | 690 | 690 | 1,000 | 313.47 |
| 1999-05-10 | 721 | 721 | 720 | 720 | 4,000 | 327.10 |
| 1999-05-07 | 730 | 730 | 730 | 730 | 4,000 | 331.65 |
| 1999-04-30 | 730 | 730 | 730 | 730 | 2,000 | 331.65 |
| 1999-04-28 | 720 | 730 | 720 | 730 | 3,000 | 331.65 |
| 1999-04-27 | 711 | 720 | 711 | 711 | 4,000 | 323.01 |
| 1999-04-26 | 710 | 710 | 710 | 710 | 1,000 | 322.56 |
| 1999-04-21 | 730 | 730 | 730 | 730 | 2,000 | 331.65 |
| 1999-04-19 | 725 | 730 | 725 | 730 | 3,000 | 331.65 |
| 1999-04-16 | 730 | 730 | 730 | 730 | 5,000 | 331.65 |
| 1999-04-14 | 750 | 750 | 750 | 750 | 1,000 | 340.73 |
| 1999-04-13 | 700 | 750 | 700 | 750 | 15,000 | 340.73 |
| 1999-04-12 | 680 | 680 | 680 | 680 | 3,000 | 308.93 |
| 1999-04-07 | 770 | 770 | 750 | 750 | 4,000 | 340.73 |
| 1999-04-06 | 801 | 820 | 770 | 770 | 24,000 | 349.82 |
| 1999-04-05 | 750 | 780 | 750 | 780 | 34,000 | 354.36 |
| 1999-04-02 | 630 | 680 | 630 | 680 | 11,000 | 308.93 |
| 1999-04-01 | 580 | 580 | 580 | 580 | 5,000 | 263.50 |
| 1999-03-31 | 640 | 640 | 629 | 629 | 6,000 | 285.76 |
| 1999-03-29 | 590 | 649 | 590 | 643 | 18,000 | 292.12 |
| 1999-03-26 | 583 | 583 | 583 | 583 | 12,000 | 264.86 |
| 1999-03-25 | 585 | 585 | 581 | 581 | 3,000 | 263.95 |
| 1999-03-24 | 581 | 581 | 581 | 581 | 2,000 | 263.95 |
| 1999-03-23 | 650 | 650 | 600 | 600 | 9,000 | 272.59 |
| 1999-03-19 | 640 | 650 | 640 | 650 | 2,000 | 295.30 |
| 1999-03-18 | 655 | 655 | 655 | 655 | 2,000 | 297.57 |
| 1999-03-17 | 650 | 655 | 650 | 655 | 4,000 | 297.57 |
| 1999-03-16 | 601 | 601 | 601 | 601 | 5,000 | 273.04 |
| 1999-03-15 | 700 | 700 | 606 | 606 | 4,000 | 275.31 |
| 1999-03-12 | 719 | 750 | 680 | 680 | 6,000 | 308.93 |
| 1999-03-11 | 801 | 801 | 701 | 720 | 97,000 | 327.10 |
| 1999-03-10 | 761 | 761 | 761 | 761 | 45,000 | 345.73 |
| 1999-03-09 | 581 | 661 | 581 | 661 | 33,000 | 300.30 |
| 1999-03-08 | 521 | 565 | 521 | 561 | 18,000 | 254.87 |
| 1999-03-05 | 510 | 538 | 510 | 511 | 4,000 | 232.15 |
| 1999-03-03 | 521 | 521 | 510 | 510 | 2,000 | 231.70 |
| 1999-03-02 | 529 | 548 | 520 | 521 | 7,000 | 236.70 |
| 1999-03-01 | 526 | 565 | 525 | 565 | 12,000 | 256.69 |
| 1999-02-26 | 525 | 525 | 525 | 525 | 1,000 | 238.51 |
| 1999-02-25 | 520 | 526 | 520 | 526 | 2,000 | 238.97 |
| 1999-02-24 | 530 | 530 | 526 | 526 | 3,000 | 238.97 |
| 1999-02-23 | 530 | 530 | 527 | 527 | 2,000 | 239.42 |
| 1999-02-22 | 540 | 550 | 539 | 540 | 9,000 | 245.33 |
| 1999-02-19 | 548 | 549 | 495 | 538 | 28,000 | 244.42 |
| 1999-02-18 | 565 | 565 | 565 | 565 | 12,000 | 256.69 |
| 1999-02-17 | 460 | 491 | 460 | 485 | 19,000 | 220.34 |
| 1999-02-16 | 450 | 460 | 450 | 460 | 2,000 | 208.98 |
| 1999-02-15 | 450 | 450 | 450 | 450 | 2,000 | 204.44 |
| 1999-02-04 | 440 | 440 | 436 | 437 | 3,000 | 198.53 |
| 1999-02-02 | 431 | 431 | 431 | 431 | 2,000 | 195.81 |
| 1999-02-01 | 440 | 440 | 431 | 431 | 2,000 | 195.81 |
| 1999-01-29 | 449 | 449 | 448 | 448 | 3,000 | 203.53 |
| 1999-01-25 | 450 | 450 | 450 | 450 | 2,000 | 204.44 |
| 1999-01-14 | 449 | 449 | 449 | 449 | 1,000 | 203.99 |
| 1999-01-12 | 460 | 460 | 460 | 460 | 1,000 | 208.98 |
| 1999-01-07 | 460 | 480 | 460 | 480 | 6,000 | 218.07 |
| 1999-01-06 | 418 | 418 | 418 | 418 | 1,000 | 189.90 |
| 1999-01-04 | 412 | 412 | 412 | 412 | 1,000 | 187.18 |
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
