9908 Denkei の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	541	543	536	543	4,000	362
2011-12-29	535	537	533	537	3,700	358
2011-12-28	532	537	528	537	1,300	358
2011-12-27	531	535	530	535	1,500	356.67
2011-12-26	532	536	532	536	7,800	357.33
2011-12-22	531	534	525	532	3,700	354.67
2011-12-21	539	540	532	532	4,400	354.67
2011-12-20	538	539	538	539	700	359.33
2011-12-19	534	542	523	534	9,000	356
2011-12-16	546	552	539	540	3,300	360
2011-12-15	541	552	533	550	3,800	366.67
2011-12-14	545	551	539	545	6,900	363.33
2011-12-13	546	554	542	544	1,100	362.67
2011-12-12	552	557	534	556	10,300	370.67
2011-12-09	530	554	525	549	7,400	366
2011-12-08	534	536	527	533	4,800	355.33
2011-12-07	530	537	530	532	2,200	354.67
2011-12-06	535	540	526	537	7,300	358
2011-12-05	527	540	524	540	5,000	360
2011-12-02	525	528	521	528	11,000	352
2011-12-01	520	525	511	524	4,200	349.33
2011-11-30	505	510	499	510	6,500	340
2011-11-29	513	520	500	510	11,100	340
2011-11-28	514	520	510	513	4,700	342
2011-11-25	519	519	507	508	4,100	338.67
2011-11-24	508	508	494	505	5,800	336.67
2011-11-22	496	512	488	512	5,600	341.33
2011-11-21	518	531	509	516	5,200	344
2011-11-18	533	536	518	527	6,600	351.33
2011-11-17	531	542	531	542	1,500	361.33
2011-11-16	548	548	534	534	3,900	356
2011-11-15	563	563	545	558	2,300	372
2011-11-14	544	574	541	565	19,100	376.67
2011-11-11	526	535	520	534	4,000	356
2011-11-10	535	535	523	527	2,300	351.33
2011-11-09	530	540	530	534	3,300	356
2011-11-08	559	560	536	539	5,000	359.33
2011-11-07	550	554	542	549	3,800	366
2011-11-04	538	550	538	550	2,700	366.67
2011-11-02	541	550	538	538	5,900	358.67
2011-11-01	565	565	543	543	7,200	362
2011-10-31	553	570	542	562	8,400	374.67
2011-10-28	560	567	552	557	7,200	371.33
2011-10-27	540	550	539	544	2,800	362.67
2011-10-26	533	560	533	543	3,000	362
2011-10-25	570	570	542	553	15,500	368.67
2011-10-24	532	548	528	545	5,600	363.33
2011-10-21	559	559	516	533	26,400	355.33
2011-10-20	495	560	495	539	27,200	359.33
2011-10-19	500	510	498	498	4,900	332
2011-10-18	505	513	498	511	2,100	340.67
2011-10-17	514	517	511	514	1,800	342.67
2011-10-14	517	517	503	514	2,900	342.67
2011-10-13	507	520	495	517	2,900	344.67
2011-10-12	501	510	499	505	4,400	336.67
2011-10-11	520	520	515	520	600	346.67
2011-10-07	500	500	500	500	600	333.33
2011-10-06	482	497	482	495	3,400	330
2011-10-05	499	500	491	498	1,500	332
2011-10-04	494	499	490	499	5,500	332.67
2011-10-03	500	503	495	503	3,700	335.33
2011-09-30	500	500	481	499	2,000	332.67
2011-09-29	490	500	490	499	2,200	332.67
2011-09-28	481	500	481	500	6,000	333.33
2011-09-27	489	500	489	500	5,900	333.33
2011-09-26	505	505	471	488	13,700	325.33
2011-09-22	521	521	503	505	4,000	336.67
2011-09-21	512	515	510	511	3,600	340.67
2011-09-20	520	523	508	523	1,200	348.67
2011-09-16	528	528	516	523	3,800	348.67
2011-09-15	530	545	515	517	4,000	344.67
2011-09-14	540	542	512	512	3,200	341.33
2011-09-13	511	528	511	515	2,700	343.33
2011-09-12	538	538	510	510	9,200	340
2011-09-09	547	547	527	541	5,800	360.67
2011-09-08	545	548	540	548	2,400	365.33
2011-09-07	546	546	543	543	200	362
2011-09-06	550	550	531	539	7,200	359.33
2011-09-05	556	556	552	552	1,300	368
2011-09-02	557	570	556	570	1,600	380
2011-09-01	551	563	551	556	5,400	370.67
2011-08-31	568	569	546	546	8,400	364
2011-08-30	550	570	550	565	10,900	376.67
2011-08-29	538	548	538	542	4,700	361.33
2011-08-26	530	540	530	539	3,500	359.33
2011-08-25	548	550	535	540	9,600	360
2011-08-24	550	560	540	541	3,700	360.67
2011-08-23	540	556	529	536	2,500	357.33
2011-08-22	548	553	531	542	2,400	361.33
2011-08-19	558	560	546	550	6,200	366.67
2011-08-18	582	582	572	575	5,900	383.33
2011-08-17	599	600	588	590	4,400	393.33
2011-08-16	604	619	596	605	19,800	403.33
2011-08-15	609	614	607	611	10,200	407.33
2011-08-12	591	635	566	601	22,300	400.67
2011-08-11	527	591	525	591	6,100	394
2011-08-10	550	563	546	558	6,300	372
2011-08-09	505	527	487	527	16,300	351.33
2011-08-08	567	578	545	545	9,100	363.33
2011-08-05	570	582	561	565	26,600	376.67
2011-08-04	620	627	619	619	3,700	412.67
2011-08-03	630	630	612	622	9,400	414.67
2011-08-02	647	650	630	635	4,500	423.33
2011-08-01	636	650	635	647	6,400	431.33
2011-07-29	649	649	630	635	10,100	423.33
2011-07-28	655	655	649	649	4,000	432.67
2011-07-27	668	669	651	660	8,900	440
2011-07-26	678	680	677	677	1,400	451.33
2011-07-25	676	679	666	670	15,700	446.67
2011-07-22	686	690	676	676	14,100	450.67
2011-07-21	690	698	667	686	21,000	457.33
2011-07-20	642	694	642	691	39,200	460.67
2011-07-19	645	645	640	645	2,800	430
2011-07-15	655	655	640	640	6,000	426.67
2011-07-14	664	664	651	651	4,400	434
2011-07-13	655	658	651	658	4,100	438.67
2011-07-12	658	663	645	651	8,400	434
2011-07-11	658	670	658	665	7,100	443.33
2011-07-08	672	674	662	665	6,400	443.33
2011-07-07	680	685	668	670	10,600	446.67
2011-07-06	700	710	677	679	16,600	452.67
2011-07-05	715	715	680	682	14,800	454.67
2011-07-04	665	719	664	700	28,800	466.67
2011-07-01	645	654	645	654	6,800	436
2011-06-30	642	645	637	643	9,000	428.67
2011-06-29	639	645	639	642	5,900	428
2011-06-28	650	650	640	642	3,800	428
2011-06-27	643	647	641	641	8,100	427.33
2011-06-24	645	646	632	641	8,400	427.33
2011-06-23	645	664	645	648	4,200	432
2011-06-22	645	647	639	647	6,900	431.33
2011-06-21	641	657	638	645	3,900	430
2011-06-20	657	678	630	633	16,000	422
2011-06-17	681	681	654	657	16,200	438
2011-06-16	665	695	655	672	23,700	448
2011-06-15	675	675	664	664	17,400	442.67
2011-06-14	655	665	651	665	8,500	443.33
2011-06-13	648	670	638	647	15,200	431.33
2011-06-10	651	655	643	648	10,600	432
2011-06-09	652	675	650	652	12,000	434.67
2011-06-08	674	674	645	663	10,400	442
2011-06-07	630	673	626	662	20,000	441.33
2011-06-06	673	675	641	646	14,400	430.67
2011-06-03	693	698	661	677	32,500	451.33
2011-06-02	689	714	689	706	29,800	470.67
2011-06-01	699	746	695	729	66,900	486
2011-05-31	727	727	674	691	87,000	460.67
2011-05-30	612	712	609	712	106,200	474.67
2011-05-27	616	616	599	612	34,100	408
2011-05-26	616	620	604	617	27,700	411.33
2011-05-25	649	649	606	621	39,200	414
2011-05-24	649	655	639	649	29,500	432.67
2011-05-23	659	690	653	679	28,800	452.67
2011-05-20	665	670	634	669	32,000	446
2011-05-19	688	705	665	673	46,500	448.67
2011-05-18	683	719	678	713	36,100	475.33
2011-05-17	702	702	672	692	34,700	461.33
2011-05-16	725	725	666	693	76,200	462
2011-05-13	820	830	707	725	96,500	483.33
2011-05-12	875	880	830	850	40,000	566.67
2011-05-11	878	889	835	862	56,300	574.67
2011-05-10	885	910	855	860	69,600	573.33
2011-05-09	935	955	892	900	130,100	600
2011-05-06	825	940	810	892	276,200	594.67
2011-05-02	871	895	817	829	202,200	552.67
2011-04-28	859	868	785	812	246,000	541.33
2011-04-27	850	932	850	909	597,500	606
2011-04-26	895	895	751	782	322,700	521.33
2011-04-25	735	745	730	745	93,800	496.67
2011-04-22	538	645	521	645	116,400	430
2011-04-21	552	553	534	545	4,600	363.33
2011-04-20	552	552	531	550	3,100	366.67
2011-04-19	554	554	540	551	7,800	367.33
2011-04-18	540	590	530	549	29,800	366
2011-04-15	477	501	477	500	3,100	333.33
2011-04-14	470	485	470	480	1,400	320
2011-04-13	470	470	470	470	2,000	313.33
2011-04-12	483	490	470	470	3,900	313.33
2011-04-11	493	493	480	489	2,400	326
2011-04-08	463	480	463	480	1,600	320
2011-04-07	481	488	462	463	4,800	308.67
2011-04-06	481	492	480	488	4,900	325.33
2011-04-05	502	502	490	495	1,800	330
2011-04-04	506	506	506	506	4,300	337.33
2011-04-01	516	525	509	509	8,000	339.33
2011-03-31	499	529	499	514	2,400	342.67
2011-03-30	493	503	492	499	4,000	332.67
2011-03-29	494	499	463	495	4,300	330
2011-03-28	500	515	494	496	3,300	330.67
2011-03-25	488	495	478	491	5,100	327.33
2011-03-24	480	489	477	483	3,900	322
2011-03-23	490	490	478	478	17,500	318.67
2011-03-22	476	496	473	480	12,500	320
2011-03-18	450	468	426	468	14,300	312
2011-03-17	410	455	362	454	25,400	302.67
2011-03-16	420	471	410	435	9,100	290
2011-03-15	400	401	393	401	15,800	267.33
2011-03-14	465	478	465	473	17,600	315.33
2011-03-11	563	577	563	565	7,700	376.67
2011-03-10	600	600	572	584	11,400	389.33
2011-03-09	619	620	600	602	6,800	401.33
2011-03-08	597	613	597	613	13,600	408.67
2011-03-07	582	596	582	590	21,600	393.33
2011-03-04	559	579	559	577	3,700	384.67
2011-03-03	561	561	551	560	1,900	373.33
2011-03-02	561	561	554	561	9,400	374
2011-03-01	564	575	564	565	7,500	376.67
2011-02-28	556	564	550	564	4,700	376
2011-02-25	533	555	533	555	4,600	370
2011-02-24	554	554	531	533	14,900	355.33
2011-02-23	550	560	550	553	12,800	368.67
2011-02-22	560	577	552	552	7,700	368
2011-02-21	567	567	560	560	10,400	373.33
2011-02-18	556	576	556	558	11,400	372
2011-02-17	565	565	549	560	14,800	373.33
2011-02-16	584	584	566	572	31,100	381.33
2011-02-15	610	629	570	577	122,100	384.67
2011-02-14	455	540	451	540	82,600	360
2011-02-10	468	477	451	460	3,900	306.67
2011-02-09	477	477	468	468	900	312
2011-02-08	450	468	450	468	5,800	312
2011-02-07	452	457	447	457	3,400	304.67
2011-02-04	452	452	447	452	2,600	301.33
2011-02-03	450	455	447	453	2,900	302
2011-02-02	450	458	445	451	5,900	300.67
2011-02-01	437	445	435	445	3,500	296.67
2011-01-31	441	442	420	435	3,300	290
2011-01-28	441	446	440	446	1,700	297.33
2011-01-27	449	449	442	448	5,200	298.67
2011-01-26	435	448	435	448	2,500	298.67
2011-01-25	447	452	444	449	3,400	299.33
2011-01-24	441	447	437	447	1,900	298
2011-01-21	447	453	435	453	4,700	302
2011-01-20	453	465	443	455	4,200	303.33
2011-01-19	450	475	450	460	5,300	306.67
2011-01-18	444	450	443	449	9,300	299.33
2011-01-17	423	435	421	435	1,600	290
2011-01-14	438	438	430	430	2,100	286.67
2011-01-13	439	439	420	438	3,400	292
2011-01-12	438	440	433	433	6,400	288.67
2011-01-11	419	435	419	435	10,200	290
2011-01-07	417	417	412	413	1,900	275.33
2011-01-06	414	418	410	417	9,400	278
2011-01-05	412	413	400	411	9,800	274
2011-01-04	407	412	407	412	1,500	274.67

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