9908 Denkei の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 482 | 482 | 482 | 482 | 1,000 | 218.98 |
| 2000-12-27 | 481 | 481 | 481 | 481 | 1,000 | 218.52 |
| 2000-12-25 | 481 | 500 | 481 | 490 | 4,000 | 222.61 |
| 2000-12-22 | 490 | 490 | 480 | 480 | 2,000 | 218.07 |
| 2000-12-21 | 490 | 490 | 490 | 490 | 1,000 | 222.61 |
| 2000-12-19 | 501 | 501 | 496 | 496 | 5,000 | 225.34 |
| 2000-12-18 | 495 | 495 | 495 | 495 | 1,000 | 224.88 |
| 2000-12-15 | 500 | 500 | 495 | 495 | 3,000 | 224.88 |
| 2000-12-14 | 521 | 521 | 521 | 521 | 1,000 | 236.70 |
| 2000-12-13 | 521 | 521 | 521 | 521 | 1,000 | 236.70 |
| 2000-12-12 | 520 | 520 | 520 | 520 | 1,000 | 236.24 |
| 2000-12-11 | 515 | 515 | 515 | 515 | 4,000 | 233.97 |
| 2000-12-01 | 515 | 515 | 515 | 515 | 1,000 | 233.97 |
| 2000-11-29 | 496 | 496 | 496 | 496 | 1,000 | 225.34 |
| 2000-11-28 | 501 | 501 | 501 | 501 | 1,000 | 227.61 |
| 2000-11-27 | 500 | 500 | 500 | 500 | 2,000 | 227.16 |
| 2000-11-24 | 500 | 500 | 499 | 499 | 6,000 | 226.70 |
| 2000-11-22 | 501 | 501 | 501 | 501 | 2,000 | 227.61 |
| 2000-11-16 | 520 | 520 | 520 | 520 | 1,000 | 236.24 |
| 2000-11-15 | 520 | 520 | 520 | 520 | 1,000 | 236.24 |
| 2000-11-14 | 518 | 518 | 518 | 518 | 1,000 | 235.33 |
| 2000-11-09 | 518 | 518 | 518 | 518 | 1,000 | 235.33 |
| 2000-11-01 | 529 | 529 | 529 | 529 | 1,000 | 240.33 |
| 2000-10-31 | 505 | 505 | 505 | 505 | 1,000 | 229.43 |
| 2000-10-30 | 496 | 496 | 496 | 496 | 1,000 | 225.34 |
| 2000-10-25 | 530 | 530 | 530 | 530 | 2,000 | 240.78 |
| 2000-10-19 | 530 | 530 | 530 | 530 | 2,000 | 240.78 |
| 2000-10-11 | 555 | 555 | 555 | 555 | 1,000 | 252.14 |
| 2000-10-10 | 575 | 575 | 575 | 575 | 1,000 | 261.23 |
| 2000-10-06 | 578 | 578 | 578 | 578 | 1,000 | 262.59 |
| 2000-10-05 | 580 | 580 | 580 | 580 | 1,000 | 263.50 |
| 2000-10-02 | 580 | 580 | 580 | 580 | 1,000 | 263.50 |
| 2000-09-29 | 583 | 583 | 583 | 583 | 1,000 | 264.86 |
| 2000-09-25 | 582 | 582 | 582 | 582 | 1,000 | 264.41 |
| 2000-09-22 | 585 | 585 | 582 | 582 | 2,000 | 264.41 |
| 2000-09-21 | 582 | 582 | 582 | 582 | 1,000 | 264.41 |
| 2000-09-20 | 582 | 582 | 582 | 582 | 1,000 | 264.41 |
| 2000-09-19 | 585 | 585 | 581 | 581 | 2,000 | 263.95 |
| 2000-09-18 | 585 | 585 | 585 | 585 | 1,000 | 265.77 |
| 2000-09-13 | 581 | 581 | 581 | 581 | 1,000 | 263.95 |
| 2000-09-12 | 610 | 610 | 570 | 570 | 3,000 | 258.96 |
| 2000-09-06 | 629 | 629 | 629 | 629 | 2,000 | 285.76 |
| 2000-08-29 | 650 | 650 | 650 | 650 | 6,000 | 295.30 |
| 2000-08-28 | 650 | 650 | 650 | 650 | 3,000 | 295.30 |
| 2000-08-24 | 615 | 615 | 615 | 615 | 2,000 | 279.40 |
| 2000-08-23 | 610 | 615 | 610 | 615 | 2,000 | 279.40 |
| 2000-08-22 | 610 | 610 | 600 | 600 | 3,000 | 272.59 |
| 2000-08-21 | 610 | 610 | 610 | 610 | 1,000 | 277.13 |
| 2000-08-18 | 610 | 610 | 610 | 610 | 1,000 | 277.13 |
| 2000-08-16 | 601 | 601 | 601 | 601 | 1,000 | 273.04 |
| 2000-08-15 | 610 | 610 | 600 | 600 | 2,000 | 272.59 |
| 2000-08-14 | 600 | 610 | 600 | 610 | 2,000 | 277.13 |
| 2000-08-09 | 610 | 610 | 610 | 610 | 1,000 | 277.13 |
| 2000-08-07 | 610 | 610 | 610 | 610 | 1,000 | 277.13 |
| 2000-08-02 | 601 | 610 | 601 | 610 | 2,000 | 277.13 |
| 2000-08-01 | 600 | 600 | 600 | 600 | 2,000 | 272.59 |
| 2000-07-28 | 645 | 645 | 610 | 610 | 3,000 | 277.13 |
| 2000-07-25 | 649 | 649 | 649 | 649 | 1,000 | 294.85 |
| 2000-07-24 | 650 | 650 | 650 | 650 | 1,000 | 295.30 |
| 2000-07-21 | 670 | 670 | 666 | 666 | 2,000 | 302.57 |
| 2000-07-18 | 680 | 680 | 680 | 680 | 2,000 | 308.93 |
| 2000-07-17 | 681 | 681 | 681 | 681 | 1,000 | 309.39 |
| 2000-07-14 | 680 | 680 | 680 | 680 | 1,000 | 308.93 |
| 2000-07-12 | 720 | 720 | 718 | 718 | 2,000 | 326.19 |
| 2000-07-11 | 735 | 735 | 720 | 720 | 2,000 | 327.10 |
| 2000-07-10 | 700 | 740 | 700 | 735 | 5,000 | 333.92 |
| 2000-07-07 | 710 | 710 | 690 | 690 | 3,000 | 313.47 |
| 2000-07-06 | 710 | 719 | 710 | 710 | 4,000 | 322.56 |
| 2000-07-05 | 700 | 710 | 700 | 710 | 2,000 | 322.56 |
| 2000-07-04 | 701 | 701 | 700 | 700 | 3,000 | 318.02 |
| 2000-07-03 | 671 | 698 | 671 | 698 | 3,000 | 317.11 |
| 2000-06-29 | 650 | 650 | 650 | 650 | 3,000 | 295.30 |
| 2000-06-28 | 645 | 645 | 645 | 645 | 1,000 | 293.03 |
| 2000-06-27 | 621 | 640 | 621 | 640 | 6,000 | 290.76 |
| 2000-06-26 | 620 | 620 | 620 | 620 | 1,000 | 281.67 |
| 2000-06-23 | 620 | 621 | 620 | 621 | 2,000 | 282.13 |
| 2000-06-22 | 619 | 620 | 610 | 620 | 6,000 | 281.67 |
| 2000-06-21 | 620 | 620 | 620 | 620 | 1,000 | 281.67 |
| 2000-06-20 | 610 | 620 | 610 | 620 | 2,000 | 281.67 |
| 2000-06-19 | 605 | 605 | 604 | 605 | 3,000 | 274.86 |
| 2000-06-16 | 602 | 604 | 601 | 604 | 4,000 | 274.40 |
| 2000-06-15 | 601 | 601 | 600 | 600 | 2,000 | 272.59 |
| 2000-06-14 | 606 | 606 | 600 | 600 | 3,000 | 272.59 |
| 2000-06-13 | 606 | 606 | 606 | 606 | 1,000 | 275.31 |
| 2000-06-12 | 587 | 590 | 587 | 590 | 5,000 | 268.04 |
| 2000-06-08 | 600 | 600 | 587 | 587 | 2,000 | 266.68 |
| 2000-06-07 | 600 | 600 | 600 | 600 | 2,000 | 272.59 |
| 2000-06-06 | 600 | 600 | 600 | 600 | 1,000 | 272.59 |
| 2000-06-05 | 610 | 610 | 610 | 610 | 1,000 | 277.13 |
| 2000-06-02 | 589 | 618 | 589 | 610 | 6,000 | 277.13 |
| 2000-06-01 | 589 | 589 | 589 | 589 | 1,000 | 267.59 |
| 2000-05-31 | 600 | 600 | 590 | 590 | 4,000 | 268.04 |
| 2000-05-30 | 610 | 610 | 590 | 590 | 6,000 | 268.04 |
| 2000-05-29 | 620 | 620 | 581 | 618 | 12,000 | 280.76 |
| 2000-05-26 | 520 | 520 | 520 | 520 | 3,000 | 236.24 |
| 2000-05-25 | 535 | 535 | 520 | 520 | 4,000 | 236.24 |
| 2000-05-24 | 535 | 535 | 535 | 535 | 1,000 | 243.06 |
| 2000-05-22 | 547 | 547 | 527 | 527 | 2,000 | 239.42 |
| 2000-05-19 | 548 | 548 | 548 | 548 | 1,000 | 248.96 |
| 2000-05-17 | 540 | 540 | 520 | 525 | 3,000 | 238.51 |
| 2000-05-16 | 540 | 540 | 540 | 540 | 3,000 | 245.33 |
| 2000-05-15 | 515 | 520 | 515 | 520 | 2,000 | 236.24 |
| 2000-05-11 | 515 | 515 | 515 | 515 | 2,000 | 233.97 |
| 2000-05-10 | 549 | 549 | 549 | 549 | 1,000 | 249.42 |
| 2000-05-09 | 521 | 521 | 521 | 521 | 1,000 | 236.70 |
| 2000-05-08 | 515 | 515 | 515 | 515 | 1,000 | 233.97 |
| 2000-05-01 | 500 | 500 | 500 | 500 | 1,000 | 227.16 |
| 2000-04-28 | 500 | 500 | 500 | 500 | 6,000 | 227.16 |
| 2000-04-27 | 509 | 509 | 500 | 500 | 7,000 | 227.16 |
| 2000-04-26 | 502 | 508 | 502 | 508 | 2,000 | 230.79 |
| 2000-04-25 | 500 | 500 | 500 | 500 | 6,000 | 227.16 |
| 2000-04-24 | 500 | 500 | 500 | 500 | 1,000 | 227.16 |
| 2000-04-21 | 500 | 500 | 500 | 500 | 3,000 | 227.16 |
| 2000-04-19 | 500 | 500 | 500 | 500 | 2,000 | 227.16 |
| 2000-04-18 | 508 | 508 | 508 | 508 | 1,000 | 230.79 |
| 2000-04-17 | 515 | 515 | 505 | 508 | 6,000 | 230.79 |
| 2000-04-14 | 520 | 520 | 520 | 520 | 2,000 | 236.24 |
| 2000-04-13 | 516 | 520 | 515 | 520 | 5,000 | 236.24 |
| 2000-04-12 | 524 | 525 | 505 | 520 | 16,000 | 236.24 |
| 2000-04-11 | 526 | 526 | 525 | 525 | 8,000 | 238.51 |
| 2000-04-10 | 530 | 531 | 525 | 525 | 12,000 | 238.51 |
| 2000-04-07 | 530 | 530 | 525 | 525 | 11,000 | 238.51 |
| 2000-04-06 | 521 | 600 | 521 | 523 | 7,000 | 237.60 |
| 2000-04-05 | 599 | 600 | 599 | 600 | 2,000 | 272.59 |
| 2000-04-04 | 580 | 580 | 580 | 580 | 1,000 | 263.50 |
| 2000-04-03 | 597 | 598 | 573 | 573 | 6,000 | 260.32 |
| 2000-03-31 | 598 | 598 | 598 | 598 | 1,000 | 271.68 |
| 2000-03-30 | 597 | 597 | 567 | 567 | 2,000 | 257.59 |
| 2000-03-27 | 611 | 611 | 601 | 610 | 4,000 | 277.13 |
| 2000-03-24 | 600 | 600 | 600 | 600 | 2,000 | 272.59 |
| 2000-03-23 | 600 | 610 | 600 | 600 | 3,000 | 272.59 |
| 2000-03-22 | 581 | 600 | 581 | 600 | 2,000 | 272.59 |
| 2000-03-21 | 572 | 572 | 560 | 560 | 18,000 | 254.41 |
| 2000-03-17 | 605 | 605 | 557 | 557 | 4,000 | 253.05 |
| 2000-03-16 | 600 | 600 | 590 | 590 | 3,000 | 268.04 |
| 2000-03-15 | 599 | 600 | 599 | 600 | 3,000 | 272.59 |
| 2000-03-14 | 600 | 600 | 600 | 600 | 2,000 | 272.59 |
| 2000-03-09 | 660 | 660 | 660 | 660 | 6,000 | 299.84 |
| 2000-03-08 | 671 | 671 | 671 | 671 | 3,000 | 304.84 |
| 2000-03-06 | 671 | 671 | 671 | 671 | 2,000 | 304.84 |
| 2000-03-03 | 671 | 671 | 671 | 671 | 2,000 | 304.84 |
| 2000-03-02 | 670 | 671 | 670 | 671 | 9,000 | 304.84 |
| 2000-03-01 | 650 | 660 | 649 | 660 | 17,000 | 299.84 |
| 2000-02-29 | 660 | 660 | 650 | 650 | 3,000 | 295.30 |
| 2000-02-28 | 660 | 660 | 659 | 660 | 5,000 | 299.84 |
| 2000-02-25 | 670 | 670 | 669 | 670 | 3,000 | 304.39 |
| 2000-02-24 | 670 | 670 | 650 | 650 | 3,000 | 295.30 |
| 2000-02-22 | 778 | 780 | 748 | 748 | 10,000 | 339.82 |
| 2000-02-21 | 672 | 748 | 672 | 748 | 7,000 | 339.82 |
| 2000-02-18 | 602 | 650 | 602 | 650 | 5,000 | 295.30 |
| 2000-02-17 | 590 | 600 | 590 | 600 | 6,000 | 272.59 |
| 2000-02-16 | 590 | 590 | 590 | 590 | 1,000 | 268.04 |
| 2000-02-15 | 592 | 592 | 592 | 592 | 1,000 | 268.95 |
| 2000-02-10 | 600 | 600 | 590 | 590 | 3,000 | 268.04 |
| 2000-02-08 | 605 | 605 | 600 | 600 | 2,000 | 272.59 |
| 2000-02-04 | 601 | 605 | 601 | 605 | 4,000 | 274.86 |
| 2000-02-03 | 591 | 591 | 591 | 591 | 3,000 | 268.50 |
| 2000-02-02 | 600 | 600 | 600 | 600 | 1,000 | 272.59 |
| 2000-01-28 | 590 | 590 | 590 | 590 | 1,000 | 268.04 |
| 2000-01-27 | 585 | 585 | 585 | 585 | 1,000 | 265.77 |
| 2000-01-26 | 620 | 620 | 600 | 600 | 5,000 | 272.59 |
| 2000-01-25 | 606 | 606 | 605 | 605 | 2,000 | 274.86 |
| 2000-01-24 | 600 | 600 | 600 | 600 | 3,000 | 272.59 |
| 2000-01-19 | 575 | 575 | 575 | 575 | 1,000 | 261.23 |
| 2000-01-18 | 560 | 570 | 560 | 570 | 3,000 | 258.96 |
| 2000-01-12 | 591 | 591 | 535 | 535 | 9,000 | 243.06 |
| 2000-01-11 | 589 | 589 | 589 | 589 | 1,000 | 267.59 |
| 2000-01-05 | 590 | 590 | 590 | 590 | 3,000 | 268.04 |
| 2000-01-04 | 587 | 587 | 586 | 586 | 5,000 | 266.23 |
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
