9908 Denkei の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	408	409	400	407	6,600	271.33
2010-12-29	400	410	400	408	6,200	272
2010-12-28	386	390	386	390	4,300	260
2010-12-27	380	388	380	386	6,900	257.33
2010-12-24	381	381	380	380	1,600	253.33
2010-12-22	380	386	380	381	12,500	254
2010-12-21	372	380	372	380	2,600	253.33
2010-12-20	386	386	370	370	23,100	246.67
2010-12-17	378	380	373	380	5,200	253.33
2010-12-16	372	378	367	378	3,100	252
2010-12-15	368	373	367	367	1,700	244.67
2010-12-14	360	375	360	371	5,600	247.33
2010-12-13	358	358	350	358	13,800	238.67
2010-12-10	350	350	350	350	1,800	233.33
2010-12-09	355	355	351	352	1,700	234.67
2010-12-08	350	360	350	358	9,000	238.67
2010-12-07	350	350	346	346	10,200	230.67
2010-12-06	349	349	345	345	500	230
2010-12-03	355	355	345	345	4,500	230
2010-12-02	342	345	341	345	2,200	230
2010-12-01	347	347	342	342	1,000	228
2010-11-30	340	347	340	347	1,500	231.33
2010-11-29	349	355	340	355	5,700	236.67
2010-11-26	355	356	355	356	1,700	237.33
2010-11-25	360	360	348	350	5,700	233.33
2010-11-24	359	359	348	350	4,700	233.33
2010-11-22	361	361	355	360	5,800	240
2010-11-19	370	370	358	358	2,000	238.67
2010-11-18	371	372	357	357	6,000	238
2010-11-17	370	370	370	370	800	246.67
2010-11-16	361	370	360	370	1,900	246.67
2010-11-15	370	371	361	361	6,300	240.67
2010-11-12	338	348	338	348	3,300	232
2010-11-11	335	335	332	332	2,100	221.33
2010-11-10	330	335	330	335	3,400	223.33
2010-11-09	330	330	322	325	800	216.67
2010-11-08	330	330	330	330	1,000	220
2010-11-05	328	330	328	330	2,200	220
2010-11-04	328	328	328	328	700	218.67
2010-11-02	320	320	320	320	100	213.33
2010-11-01	320	320	320	320	1,300	213.33
2010-10-29	313	320	312	320	500	213.33
2010-10-28	314	314	313	313	1,100	208.67
2010-10-27	315	315	312	313	1,700	208.67
2010-10-26	310	318	310	318	3,200	212
2010-10-25	330	330	326	326	3,000	217.33
2010-10-22	326	326	326	326	100	217.33
2010-10-20	331	331	325	325	2,100	216.67
2010-10-19	334	334	330	331	1,200	220.67
2010-10-18	333	340	333	340	1,900	226.67
2010-10-15	345	345	345	345	100	230
2010-10-14	339	345	339	345	1,200	230
2010-10-13	330	333	330	333	600	222
2010-10-12	335	335	333	333	300	222
2010-10-08	334	334	334	334	600	222.67
2010-10-06	350	350	345	350	1,700	233.33
2010-10-05	348	348	346	346	300	230.67
2010-10-04	340	348	340	348	1,000	232
2010-10-01	350	350	348	348	2,000	232
2010-09-30	347	350	345	350	2,700	233.33
2010-09-29	347	348	340	348	600	232
2010-09-28	345	345	336	336	2,800	224
2010-09-27	344	350	344	350	2,200	233.33
2010-09-24	342	343	342	343	500	228.67
2010-09-22	342	342	340	340	1,100	226.67
2010-09-21	355	355	341	345	7,400	230
2010-09-17	348	348	345	345	300	230
2010-09-16	345	353	345	348	300	232
2010-09-15	349	349	340	340	1,800	226.67
2010-09-14	350	352	350	350	2,500	233.33
2010-09-13	359	359	350	350	1,500	233.33
2010-09-10	345	350	333	335	7,600	223.33
2010-09-08	350	350	340	340	500	226.67
2010-09-07	340	341	340	341	2,000	227.33
2010-09-06	335	335	335	335	200	223.33
2010-09-02	340	340	333	333	1,500	222
2010-09-01	332	332	332	332	300	221.33
2010-08-31	332	332	332	332	2,200	221.33
2010-08-30	340	340	330	330	2,200	220
2010-08-27	340	340	340	340	100	226.67
2010-08-25	332	332	331	331	3,000	220.67
2010-08-24	332	332	331	331	700	220.67
2010-08-23	330	340	330	340	1,200	226.67
2010-08-20	340	340	340	340	200	226.67
2010-08-19	348	348	340	340	400	226.67
2010-08-18	340	341	340	340	1,600	226.67
2010-08-17	345	345	345	345	1,000	230
2010-08-16	360	360	344	344	900	229.33
2010-08-12	358	360	340	345	4,300	230
2010-08-11	350	350	350	350	100	233.33
2010-08-10	335	340	330	330	2,100	220
2010-08-09	330	331	320	327	2,000	218
2010-08-06	328	328	328	328	1,300	218.67
2010-08-05	344	344	344	344	100	229.33
2010-08-03	360	360	360	360	300	240
2010-08-02	360	365	360	360	1,200	240
2010-07-27	360	360	360	360	200	240
2010-07-26	355	360	355	360	5,600	240
2010-07-23	320	355	320	355	3,700	236.67
2010-07-22	349	370	337	337	5,200	224.67
2010-07-21	342	342	342	342	100	228
2010-07-20	341	350	341	350	800	233.33
2010-07-16	342	342	342	342	200	228
2010-07-15	345	345	342	342	1,300	228
2010-07-12	361	361	361	361	1,900	240.67
2010-07-09	350	360	350	360	1,900	240
2010-07-08	351	355	351	355	400	236.67
2010-07-07	352	352	352	352	100	234.67
2010-07-06	345	350	342	350	300	233.33
2010-07-05	360	360	347	350	1,300	233.33
2010-07-02	344	360	344	360	500	240
2010-07-01	341	341	341	341	600	227.33
2010-06-30	360	360	336	340	600	226.67
2010-06-29	362	362	361	361	200	240.67
2010-06-28	361	362	361	362	200	241.33
2010-06-25	379	379	379	379	1,700	252.67
2010-06-24	371	379	371	379	700	252.67
2010-06-21	380	380	380	380	1,000	253.33
2010-06-18	370	380	370	380	2,200	253.33
2010-06-17	379	385	377	378	5,700	252
2010-06-16	365	385	365	378	5,800	252
2010-06-15	359	365	359	365	3,900	243.33
2010-06-14	356	364	356	359	800	239.33
2010-06-11	349	355	341	350	6,100	233.33
2010-06-10	335	336	333	333	1,100	222
2010-06-09	342	343	342	343	200	228.67
2010-06-08	345	350	345	350	1,200	233.33
2010-06-07	350	350	350	350	300	233.33
2010-06-04	350	351	349	350	1,800	233.33
2010-06-03	351	351	350	350	1,300	233.33
2010-05-31	350	350	350	350	200	233.33
2010-05-28	340	356	340	342	1,600	228
2010-05-27	345	345	340	340	200	226.67
2010-05-26	340	348	340	348	400	232
2010-05-25	370	370	364	364	2,400	242.67
2010-05-24	380	380	370	370	200	246.67
2010-05-21	358	364	358	364	400	242.67
2010-05-20	358	390	358	390	900	260
2010-05-19	372	372	372	372	300	248
2010-05-18	373	373	372	372	1,000	248
2010-05-17	373	395	373	395	600	263.33
2010-05-14	375	395	374	395	2,300	263.33
2010-05-13	390	390	390	390	200	260
2010-05-12	396	396	380	390	1,000	260
2010-05-11	381	381	380	380	400	253.33
2010-05-10	367	375	365	375	1,500	250
2010-05-07	390	391	390	391	1,500	260.67
2010-05-06	402	405	400	405	2,400	270
2010-04-30	405	405	400	402	1,300	268
2010-04-28	402	402	402	402	1,800	268
2010-04-27	395	404	394	403	2,100	268.67
2010-04-26	385	407	385	388	3,400	258.67
2010-04-23	380	380	380	380	1,700	253.33
2010-04-22	375	375	373	375	1,000	250
2010-04-21	373	375	373	375	900	250
2010-04-20	371	371	371	371	1,300	247.33
2010-04-19	376	376	371	371	1,000	247.33
2010-04-16	373	390	373	376	3,200	250.67
2010-04-15	373	373	373	373	300	248.67
2010-04-14	371	382	371	373	500	248.67
2010-04-13	380	382	370	382	1,800	254.67
2010-04-12	385	385	375	383	2,800	255.33
2010-04-09	385	390	385	390	1,500	260
2010-04-08	382	390	382	385	1,500	256.67
2010-04-07	382	383	380	380	1,800	253.33
2010-04-06	384	384	382	382	900	254.67
2010-04-05	381	383	381	381	3,800	254
2010-04-02	382	383	380	381	1,100	254
2010-04-01	380	380	379	379	500	252.67
2010-03-31	382	382	379	379	500	252.67
2010-03-30	382	383	382	382	1,300	254.67
2010-03-29	404	404	377	382	3,600	254.67
2010-03-26	350	377	346	377	1,900	251.33
2010-03-25	345	350	345	345	1,000	230
2010-03-24	339	345	339	345	1,000	230
2010-03-23	340	340	338	338	600	225.33
2010-03-19	339	340	339	340	400	226.67
2010-03-18	353	353	334	339	5,000	226
2010-03-17	327	333	327	329	7,100	219.33
2010-03-16	328	331	328	331	1,400	220.67
2010-03-15	355	355	325	340	2,900	226.67
2010-03-12	355	355	355	355	200	236.67
2010-03-11	355	362	355	355	300	236.67
2010-03-10	357	357	357	357	1,100	238
2010-03-09	356	363	356	357	400	238
2010-03-08	347	355	347	355	3,300	236.67
2010-03-05	346	350	346	347	1,000	231.33
2010-03-04	344	347	344	346	900	230.67
2010-03-03	343	344	343	344	900	229.33
2010-03-02	330	340	330	338	1,700	225.33
2010-03-01	320	337	318	330	12,900	220
2010-02-26	317	318	316	318	2,400	212
2010-02-25	316	319	316	316	1,000	210.67
2010-02-24	325	325	314	314	4,100	209.33
2010-02-23	322	322	320	320	2,600	213.33
2010-02-22	329	329	329	329	100	219.33
2010-02-19	320	329	320	329	700	219.33
2010-02-18	329	329	329	329	100	219.33
2010-02-17	330	330	330	330	500	220
2010-02-16	333	333	330	330	500	220
2010-02-15	339	339	309	309	2,200	206
2010-02-12	350	350	350	350	300	233.33
2010-02-10	356	356	355	355	700	236.67
2010-02-08	360	360	357	357	300	238
2010-02-05	356	365	356	365	700	243.33
2010-02-04	356	356	356	356	300	237.33
2010-02-03	360	365	360	365	600	243.33
2010-02-02	360	360	360	360	100	240
2010-02-01	371	380	360	360	1,900	240
2010-01-29	379	379	371	371	200	247.33
2010-01-28	362	370	362	370	400	246.67
2010-01-27	356	388	356	388	1,800	258.67
2010-01-26	370	370	370	370	200	246.67
2010-01-25	354	383	354	380	4,500	253.33
2010-01-22	354	354	354	354	1,000	236
2010-01-21	361	361	360	360	1,100	240
2010-01-20	368	373	367	367	500	244.67
2010-01-19	368	375	366	375	1,200	250
2010-01-18	380	380	360	369	4,100	246
2010-01-15	348	349	348	349	600	232.67
2010-01-14	351	351	346	346	1,200	230.67
2010-01-13	350	350	345	346	800	230.67
2010-01-12	345	348	345	348	2,900	232
2010-01-08	334	343	331	343	1,200	228.67
2010-01-07	340	340	335	335	800	223.33
2010-01-06	339	344	334	334	400	222.67
2010-01-05	348	348	339	339	1,300	226
2010-01-04	347	347	339	342	6,700	228

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31