9908 Denkei の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 400 | 400 | 400 | 400 | 2,000 | 181.72 |
| 2001-12-21 | 400 | 400 | 400 | 400 | 1,000 | 181.72 |
| 2001-12-20 | 390 | 390 | 390 | 390 | 1,000 | 177.18 |
| 2001-12-19 | 415 | 415 | 415 | 415 | 2,000 | 188.54 |
| 2001-12-18 | 440 | 440 | 430 | 440 | 4,000 | 199.90 |
| 2001-12-17 | 445 | 455 | 445 | 455 | 9,000 | 206.71 |
| 2001-12-13 | 440 | 445 | 440 | 445 | 5,000 | 202.17 |
| 2001-12-12 | 440 | 440 | 440 | 440 | 1,000 | 199.90 |
| 2001-12-11 | 430 | 440 | 430 | 440 | 2,000 | 199.90 |
| 2001-12-06 | 450 | 450 | 440 | 440 | 2,000 | 199.90 |
| 2001-12-03 | 450 | 450 | 450 | 450 | 3,000 | 204.44 |
| 2001-11-26 | 450 | 450 | 450 | 450 | 3,000 | 204.44 |
| 2001-11-22 | 450 | 450 | 450 | 450 | 2,000 | 204.44 |
| 2001-11-21 | 441 | 450 | 441 | 450 | 3,000 | 204.44 |
| 2001-11-20 | 450 | 455 | 450 | 455 | 2,000 | 206.71 |
| 2001-11-19 | 450 | 450 | 445 | 450 | 7,000 | 204.44 |
| 2001-11-16 | 450 | 450 | 450 | 450 | 1,000 | 204.44 |
| 2001-11-14 | 460 | 465 | 450 | 455 | 8,000 | 206.71 |
| 2001-11-13 | 460 | 460 | 460 | 460 | 4,000 | 208.98 |
| 2001-11-12 | 460 | 470 | 460 | 465 | 4,000 | 211.25 |
| 2001-11-06 | 470 | 470 | 465 | 470 | 2,000 | 213.53 |
| 2001-10-30 | 445 | 465 | 445 | 465 | 4,000 | 211.25 |
| 2001-10-29 | 460 | 465 | 460 | 465 | 7,000 | 211.25 |
| 2001-10-26 | 469 | 469 | 469 | 469 | 1,000 | 213.07 |
| 2001-10-25 | 460 | 460 | 460 | 460 | 9,000 | 208.98 |
| 2001-10-24 | 455 | 460 | 455 | 460 | 2,000 | 208.98 |
| 2001-10-22 | 458 | 462 | 458 | 460 | 6,000 | 208.98 |
| 2001-10-19 | 455 | 460 | 455 | 455 | 2,000 | 206.71 |
| 2001-10-18 | 460 | 460 | 460 | 460 | 2,000 | 208.98 |
| 2001-10-12 | 460 | 470 | 460 | 470 | 3,000 | 213.53 |
| 2001-10-11 | 459 | 460 | 459 | 459 | 4,000 | 208.53 |
| 2001-10-09 | 445 | 460 | 445 | 460 | 4,000 | 208.98 |
| 2001-10-03 | 460 | 460 | 460 | 460 | 2,000 | 208.98 |
| 2001-10-02 | 460 | 460 | 440 | 460 | 5,000 | 208.98 |
| 2001-09-27 | 445 | 460 | 445 | 460 | 2,000 | 208.98 |
| 2001-09-26 | 460 | 460 | 460 | 460 | 1,000 | 208.98 |
| 2001-09-25 | 460 | 460 | 460 | 460 | 4,000 | 208.98 |
| 2001-09-21 | 460 | 460 | 450 | 460 | 3,000 | 208.98 |
| 2001-09-20 | 465 | 465 | 450 | 450 | 4,000 | 204.44 |
| 2001-09-19 | 480 | 480 | 465 | 480 | 3,000 | 218.07 |
| 2001-09-17 | 470 | 490 | 470 | 490 | 7,000 | 222.61 |
| 2001-09-13 | 490 | 490 | 490 | 490 | 3,000 | 222.61 |
| 2001-09-12 | 490 | 490 | 480 | 480 | 4,000 | 218.07 |
| 2001-09-05 | 495 | 505 | 495 | 500 | 6,000 | 227.16 |
| 2001-09-03 | 510 | 510 | 510 | 510 | 3,000 | 231.70 |
| 2001-08-31 | 510 | 520 | 505 | 510 | 10,000 | 231.70 |
| 2001-08-30 | 515 | 530 | 515 | 530 | 5,000 | 240.78 |
| 2001-08-27 | 520 | 525 | 520 | 525 | 6,000 | 238.51 |
| 2001-08-24 | 540 | 550 | 525 | 525 | 10,000 | 238.51 |
| 2001-08-23 | 540 | 550 | 540 | 540 | 4,000 | 245.33 |
| 2001-08-22 | 540 | 550 | 540 | 550 | 8,000 | 249.87 |
| 2001-08-21 | 550 | 550 | 550 | 550 | 1,000 | 249.87 |
| 2001-08-20 | 550 | 555 | 540 | 555 | 7,000 | 252.14 |
| 2001-08-17 | 550 | 550 | 550 | 550 | 4,000 | 249.87 |
| 2001-08-16 | 545 | 565 | 545 | 550 | 7,000 | 249.87 |
| 2001-08-15 | 570 | 570 | 550 | 550 | 5,000 | 249.87 |
| 2001-08-13 | 550 | 550 | 550 | 550 | 4,000 | 249.87 |
| 2001-08-10 | 540 | 550 | 540 | 550 | 4,000 | 249.87 |
| 2001-08-09 | 550 | 550 | 540 | 540 | 3,000 | 245.33 |
| 2001-08-08 | 550 | 550 | 540 | 540 | 6,000 | 245.33 |
| 2001-08-07 | 550 | 550 | 535 | 540 | 4,000 | 245.33 |
| 2001-08-06 | 540 | 550 | 540 | 550 | 3,000 | 249.87 |
| 2001-08-03 | 540 | 540 | 540 | 540 | 1,000 | 245.33 |
| 2001-08-02 | 540 | 540 | 540 | 540 | 1,000 | 245.33 |
| 2001-08-01 | 535 | 535 | 535 | 535 | 2,000 | 243.06 |
| 2001-07-31 | 530 | 530 | 530 | 530 | 1,000 | 240.78 |
| 2001-07-30 | 530 | 530 | 530 | 530 | 1,000 | 240.78 |
| 2001-07-27 | 535 | 535 | 530 | 535 | 3,000 | 243.06 |
| 2001-07-26 | 530 | 530 | 530 | 530 | 2,000 | 240.78 |
| 2001-07-25 | 510 | 520 | 500 | 520 | 32,000 | 236.24 |
| 2001-07-24 | 510 | 510 | 510 | 510 | 1,000 | 231.70 |
| 2001-07-23 | 535 | 535 | 520 | 520 | 4,000 | 236.24 |
| 2001-07-19 | 535 | 535 | 535 | 535 | 3,000 | 243.06 |
| 2001-07-18 | 545 | 545 | 540 | 540 | 5,000 | 245.33 |
| 2001-07-17 | 544 | 544 | 540 | 544 | 2,000 | 247.15 |
| 2001-07-16 | 540 | 540 | 540 | 540 | 4,000 | 245.33 |
| 2001-07-13 | 540 | 540 | 540 | 540 | 3,000 | 245.33 |
| 2001-07-12 | 545 | 545 | 532 | 540 | 28,000 | 245.33 |
| 2001-07-11 | 550 | 550 | 540 | 545 | 9,000 | 247.60 |
| 2001-07-10 | 555 | 555 | 545 | 550 | 6,000 | 249.87 |
| 2001-07-09 | 560 | 560 | 550 | 555 | 9,000 | 252.14 |
| 2001-07-06 | 560 | 560 | 550 | 555 | 4,000 | 252.14 |
| 2001-07-05 | 560 | 560 | 560 | 560 | 3,000 | 254.41 |
| 2001-07-04 | 560 | 560 | 555 | 560 | 49,000 | 254.41 |
| 2001-07-03 | 560 | 560 | 560 | 560 | 9,000 | 254.41 |
| 2001-07-02 | 565 | 565 | 560 | 560 | 3,000 | 254.41 |
| 2001-06-29 | 560 | 565 | 560 | 565 | 5,000 | 256.69 |
| 2001-06-28 | 570 | 570 | 560 | 570 | 7,000 | 258.96 |
| 2001-06-27 | 570 | 570 | 570 | 570 | 1,000 | 258.96 |
| 2001-06-26 | 580 | 580 | 570 | 570 | 9,000 | 258.96 |
| 2001-06-25 | 595 | 595 | 590 | 590 | 4,000 | 268.04 |
| 2001-06-22 | 591 | 591 | 591 | 591 | 6,000 | 268.50 |
| 2001-06-21 | 590 | 595 | 590 | 595 | 17,000 | 270.31 |
| 2001-06-20 | 600 | 600 | 595 | 600 | 16,000 | 272.59 |
| 2001-06-19 | 595 | 600 | 595 | 600 | 2,000 | 272.59 |
| 2001-06-18 | 600 | 605 | 590 | 600 | 30,000 | 272.59 |
| 2001-06-15 | 610 | 610 | 600 | 600 | 5,000 | 272.59 |
| 2001-06-14 | 605 | 605 | 600 | 605 | 5,000 | 274.86 |
| 2001-06-13 | 607 | 607 | 605 | 605 | 2,000 | 274.86 |
| 2001-06-12 | 610 | 610 | 607 | 610 | 3,000 | 277.13 |
| 2001-06-11 | 615 | 615 | 615 | 615 | 4,000 | 279.40 |
| 2001-06-08 | 615 | 615 | 615 | 615 | 2,000 | 279.40 |
| 2001-06-07 | 615 | 620 | 607 | 610 | 12,000 | 277.13 |
| 2001-06-06 | 615 | 620 | 610 | 615 | 5,000 | 279.40 |
| 2001-06-05 | 615 | 615 | 615 | 615 | 1,000 | 279.40 |
| 2001-06-01 | 630 | 630 | 620 | 625 | 10,000 | 283.94 |
| 2001-05-31 | 640 | 640 | 625 | 625 | 6,000 | 283.94 |
| 2001-05-30 | 660 | 660 | 640 | 645 | 9,000 | 293.03 |
| 2001-05-29 | 655 | 655 | 640 | 650 | 11,000 | 295.30 |
| 2001-05-28 | 620 | 650 | 610 | 645 | 28,000 | 293.03 |
| 2001-05-25 | 615 | 615 | 614 | 615 | 3,000 | 279.40 |
| 2001-05-24 | 610 | 615 | 610 | 615 | 5,000 | 279.40 |
| 2001-05-23 | 620 | 624 | 620 | 624 | 3,000 | 283.49 |
| 2001-05-21 | 635 | 635 | 625 | 625 | 6,000 | 283.94 |
| 2001-05-18 | 630 | 630 | 630 | 630 | 6,000 | 286.22 |
| 2001-05-17 | 630 | 640 | 630 | 635 | 8,000 | 288.49 |
| 2001-05-16 | 630 | 630 | 630 | 630 | 2,000 | 286.22 |
| 2001-05-15 | 625 | 625 | 625 | 625 | 4,000 | 283.94 |
| 2001-05-14 | 610 | 625 | 610 | 620 | 6,000 | 281.67 |
| 2001-05-11 | 615 | 615 | 610 | 610 | 3,000 | 277.13 |
| 2001-05-10 | 630 | 640 | 625 | 625 | 6,000 | 283.94 |
| 2001-05-09 | 630 | 630 | 620 | 620 | 4,000 | 281.67 |
| 2001-05-08 | 600 | 610 | 600 | 610 | 14,000 | 277.13 |
| 2001-05-07 | 596 | 596 | 596 | 596 | 1,000 | 270.77 |
| 2001-05-02 | 600 | 600 | 600 | 600 | 1,000 | 272.59 |
| 2001-04-27 | 600 | 600 | 600 | 600 | 1,000 | 272.59 |
| 2001-04-26 | 600 | 600 | 600 | 600 | 2,000 | 272.59 |
| 2001-04-25 | 610 | 610 | 610 | 610 | 1,000 | 277.13 |
| 2001-04-23 | 610 | 610 | 595 | 595 | 3,000 | 270.31 |
| 2001-04-20 | 605 | 605 | 595 | 595 | 4,000 | 270.31 |
| 2001-04-19 | 605 | 605 | 600 | 600 | 3,000 | 272.59 |
| 2001-04-17 | 595 | 595 | 595 | 595 | 1,000 | 270.31 |
| 2001-04-16 | 540 | 595 | 540 | 580 | 10,000 | 263.50 |
| 2001-04-13 | 535 | 535 | 535 | 535 | 1,000 | 243.06 |
| 2001-04-12 | 530 | 530 | 520 | 520 | 3,000 | 236.24 |
| 2001-04-11 | 532 | 532 | 532 | 532 | 1,000 | 241.69 |
| 2001-04-10 | 535 | 535 | 530 | 530 | 4,000 | 240.78 |
| 2001-04-06 | 515 | 530 | 515 | 530 | 3,000 | 240.78 |
| 2001-04-05 | 530 | 530 | 530 | 530 | 3,000 | 240.78 |
| 2001-04-04 | 530 | 530 | 525 | 525 | 2,000 | 238.51 |
| 2001-04-02 | 530 | 530 | 530 | 530 | 2,000 | 240.78 |
| 2001-03-30 | 540 | 540 | 535 | 535 | 3,000 | 243.06 |
| 2001-03-28 | 540 | 545 | 540 | 545 | 3,000 | 247.60 |
| 2001-03-27 | 540 | 540 | 540 | 540 | 1,000 | 245.33 |
| 2001-03-26 | 540 | 550 | 535 | 535 | 4,000 | 243.06 |
| 2001-03-21 | 531 | 531 | 531 | 531 | 5,000 | 241.24 |
| 2001-03-19 | 531 | 531 | 531 | 531 | 1,000 | 241.24 |
| 2001-03-15 | 530 | 530 | 530 | 530 | 3,000 | 240.78 |
| 2001-03-14 | 531 | 531 | 531 | 531 | 3,000 | 241.24 |
| 2001-03-13 | 540 | 540 | 530 | 530 | 5,000 | 240.78 |
| 2001-03-06 | 550 | 550 | 550 | 550 | 1,000 | 249.87 |
| 2001-03-05 | 541 | 541 | 541 | 541 | 2,000 | 245.78 |
| 2001-02-26 | 550 | 550 | 550 | 550 | 2,000 | 249.87 |
| 2001-02-23 | 538 | 538 | 538 | 538 | 1,000 | 244.42 |
| 2001-02-19 | 530 | 531 | 530 | 531 | 2,000 | 241.24 |
| 2001-02-16 | 531 | 531 | 531 | 531 | 5,000 | 241.24 |
| 2001-02-14 | 531 | 531 | 531 | 531 | 2,000 | 241.24 |
| 2001-02-13 | 530 | 530 | 530 | 530 | 1,000 | 240.78 |
| 2001-02-09 | 530 | 530 | 530 | 530 | 2,000 | 240.78 |
| 2001-02-08 | 550 | 563 | 535 | 535 | 3,000 | 243.06 |
| 2001-02-06 | 525 | 525 | 525 | 525 | 2,000 | 238.51 |
| 2001-02-05 | 515 | 515 | 515 | 515 | 2,000 | 233.97 |
| 2001-02-02 | 510 | 510 | 510 | 510 | 2,000 | 231.70 |
| 2001-01-31 | 525 | 525 | 525 | 525 | 2,000 | 238.51 |
| 2001-01-30 | 525 | 525 | 525 | 525 | 1,000 | 238.51 |
| 2001-01-29 | 511 | 511 | 511 | 511 | 1,000 | 232.15 |
| 2001-01-26 | 503 | 505 | 503 | 505 | 3,000 | 229.43 |
| 2001-01-25 | 500 | 500 | 500 | 500 | 3,000 | 227.16 |
| 2001-01-23 | 481 | 481 | 481 | 481 | 1,000 | 218.52 |
| 2001-01-22 | 480 | 480 | 480 | 480 | 1,000 | 218.07 |
| 2001-01-18 | 480 | 480 | 480 | 480 | 2,000 | 218.07 |
| 2001-01-15 | 470 | 480 | 470 | 480 | 2,000 | 218.07 |
| 2001-01-12 | 470 | 470 | 470 | 470 | 1,000 | 213.53 |
| 2001-01-11 | 480 | 480 | 470 | 470 | 2,000 | 213.53 |
| 2001-01-09 | 489 | 489 | 489 | 489 | 1,000 | 222.16 |
| 2001-01-04 | 489 | 489 | 489 | 489 | 1,000 | 222.16 |
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
