9908 Denkei の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,142	1,152	1,140	1,145	38,000	763.33
2016-12-29	1,146	1,149	1,141	1,141	3,300	760.67
2016-12-28	1,152	1,160	1,150	1,153	8,400	768.67
2016-12-27	1,145	1,150	1,140	1,140	10,600	760
2016-12-26	1,148	1,150	1,135	1,138	60,900	758.67
2016-12-22	1,145	1,155	1,133	1,148	19,100	765.33
2016-12-21	1,156	1,157	1,144	1,144	27,400	762.67
2016-12-20	1,159	1,167	1,150	1,159	45,300	772.67
2016-12-19	1,146	1,164	1,146	1,159	41,200	772.67
2016-12-16	1,177	1,177	1,153	1,159	24,700	772.67
2016-12-15	1,175	1,175	1,163	1,165	13,300	776.67
2016-12-14	1,178	1,178	1,161	1,164	23,700	776
2016-12-13	1,178	1,180	1,170	1,174	14,700	782.67
2016-12-12	1,179	1,182	1,169	1,179	60,800	786
2016-12-09	1,135	1,182	1,125	1,175	182,200	783.33
2016-12-08	1,320	1,321	1,271	1,285	31,500	856.67
2016-12-07	1,235	1,298	1,234	1,298	78,800	865.33
2016-12-06	1,235	1,245	1,233	1,236	16,300	824
2016-12-05	1,211	1,249	1,208	1,234	28,800	822.67
2016-12-02	1,230	1,236	1,215	1,222	27,000	814.67
2016-12-01	1,247	1,256	1,228	1,230	46,700	820
2016-11-30	1,215	1,259	1,215	1,247	48,000	831.33
2016-11-29	1,195	1,214	1,186	1,214	16,100	809.33
2016-11-28	1,184	1,215	1,182	1,205	32,100	803.33
2016-11-25	1,196	1,196	1,170	1,181	25,200	787.33
2016-11-24	1,195	1,195	1,180	1,181	15,200	787.33
2016-11-22	1,180	1,185	1,171	1,185	10,400	790
2016-11-21	1,174	1,183	1,165	1,182	47,800	788
2016-11-18	1,170	1,179	1,156	1,171	25,400	780.67
2016-11-17	1,171	1,176	1,150	1,171	21,200	780.67
2016-11-16	1,211	1,211	1,177	1,183	36,700	788.67
2016-11-15	1,200	1,220	1,158	1,210	83,600	806.67
2016-11-14	1,150	1,225	1,150	1,165	67,600	776.67
2016-11-11	1,310	1,312	1,123	1,145	212,400	763.33
2016-11-10	1,257	1,280	1,188	1,220	151,100	813.33
2016-11-09	1,219	1,257	1,062	1,171	159,200	780.67
2016-11-08	1,215	1,234	1,162	1,189	118,900	792.67
2016-11-07	1,100	1,185	1,090	1,179	102,100	786
2016-11-04	1,044	1,082	1,043	1,071	43,400	714
2016-11-02	1,068	1,068	1,038	1,039	20,600	692.67
2016-11-01	1,068	1,069	1,046	1,055	14,400	703.33
2016-10-31	1,068	1,085	1,053	1,064	29,600	709.33
2016-10-28	1,056	1,084	1,052	1,073	36,700	715.33
2016-10-27	1,051	1,054	1,030	1,051	31,200	700.67
2016-10-26	1,007	1,076	1,006	1,067	68,600	711.33
2016-10-25	1,012	1,015	1,004	1,006	19,000	670.67
2016-10-24	1,010	1,015	1,005	1,010	9,000	673.33
2016-10-21	1,002	1,020	1,002	1,005	14,000	670
2016-10-20	1,053	1,057	1,000	1,011	44,900	674
2016-10-19	1,045	1,056	1,040	1,052	15,700	701.33
2016-10-17	1,025	1,038	1,023	1,030	9,400	686.67
2016-10-13	1,016	1,025	1,014	1,025	5,500	683.33
2016-10-12	1,016	1,021	1,001	1,011	15,200	674
2016-10-11	1,021	1,035	1,014	1,023	7,800	682
2016-10-07	1,032	1,036	1,019	1,022	11,500	681.33
2016-10-06	1,045	1,048	1,030	1,038	9,300	692
2016-10-05	1,043	1,055	1,026	1,035	13,100	690
2016-10-04	1,015	1,060	1,011	1,045	28,400	696.67
2016-10-03	1,015	1,017	1,007	1,011	9,000	674
2016-09-30	1,015	1,015	992	1,005	16,400	670
2016-09-29	1,010	1,019	1,010	1,015	2,800	676.67
2016-09-28	1,015	1,020	1,005	1,013	6,500	675.33
2016-09-27	1,024	1,030	1,015	1,028	6,900	685.33
2016-09-26	1,025	1,034	1,024	1,024	11,600	682.67
2016-09-23	1,022	1,029	1,019	1,024	6,200	682.67
2016-09-21	1,010	1,020	1,005	1,015	15,100	676.67
2016-09-20	1,013	1,019	1,007	1,008	9,000	672
2016-09-16	1,003	1,019	1,002	1,014	12,300	676
2016-09-15	1,016	1,016	1,002	1,005	9,900	670
2016-09-14	1,016	1,016	1,000	1,001	17,500	667.33
2016-09-13	1,014	1,023	1,009	1,009	10,100	672.67
2016-09-12	1,014	1,023	1,003	1,007	25,000	671.33
2016-09-09	1,035	1,035	1,028	1,029	5,200	686
2016-09-08	1,026	1,050	1,023	1,034	15,200	689.33
2016-09-07	1,025	1,030	1,015	1,023	16,800	682
2016-09-06	1,028	1,039	1,024	1,030	19,100	686.67
2016-09-05	1,045	1,051	1,034	1,034	12,000	689.33
2016-09-02	1,050	1,051	1,039	1,044	8,100	696
2016-09-01	1,050	1,090	1,034	1,052	30,300	701.33
2016-08-31	1,040	1,070	1,040	1,041	10,300	694
2016-08-30	1,060	1,060	1,025	1,037	24,000	691.33
2016-08-29	1,028	1,078	1,023	1,062	26,400	708
2016-08-26	1,032	1,032	1,010	1,022	24,700	681.33
2016-08-25	1,045	1,049	1,037	1,038	8,500	692
2016-08-24	1,032	1,050	1,030	1,039	8,300	692.67
2016-08-23	1,082	1,082	1,029	1,047	23,700	698
2016-08-22	1,098	1,098	1,066	1,074	14,100	716
2016-08-19	1,097	1,097	1,045	1,070	15,700	713.33
2016-08-18	1,070	1,093	1,047	1,056	12,500	704
2016-08-17	1,124	1,124	1,079	1,086	15,400	724
2016-08-16	1,126	1,128	1,082	1,100	43,700	733.33
2016-08-15	1,013	1,177	1,009	1,127	115,600	751.33
2016-08-12	980	1,028	977	1,022	39,100	681.33
2016-08-10	1,069	1,069	965	975	75,600	650
2016-08-09	1,082	1,082	1,062	1,065	5,300	710
2016-08-08	1,072	1,084	1,061	1,078	15,400	718.67
2016-08-05	1,068	1,071	1,057	1,059	9,300	706
2016-08-04	1,089	1,102	1,057	1,068	34,300	712
2016-08-03	1,110	1,123	1,059	1,072	41,100	714.67
2016-08-02	1,127	1,160	1,115	1,128	22,800	752
2016-08-01	1,112	1,142	1,112	1,126	10,700	750.67
2016-07-29	1,126	1,138	1,103	1,132	15,000	754.67
2016-07-28	1,162	1,165	1,115	1,140	14,600	760
2016-07-27	1,155	1,170	1,149	1,162	17,300	774.67
2016-07-26	1,156	1,168	1,131	1,140	14,100	760
2016-07-25	1,147	1,165	1,145	1,151	24,800	767.33
2016-07-22	1,124	1,132	1,110	1,112	11,600	741.33
2016-07-21	1,117	1,148	1,117	1,128	14,200	752
2016-07-20	1,110	1,115	1,101	1,114	13,200	742.67
2016-07-19	1,100	1,127	1,093	1,124	14,000	749.33
2016-07-15	1,130	1,141	1,110	1,130	18,300	753.33
2016-07-14	1,090	1,138	1,090	1,138	22,100	758.67
2016-07-13	1,104	1,113	1,082	1,101	16,300	734
2016-07-12	1,062	1,094	1,062	1,084	25,100	722.67
2016-07-11	1,026	1,060	1,022	1,054	19,000	702.67
2016-07-08	1,021	1,037	1,011	1,020	16,000	680
2016-07-07	1,050	1,050	1,025	1,028	13,000	685.33
2016-07-06	1,035	1,035	1,019	1,028	15,900	685.33
2016-07-05	1,045	1,049	1,038	1,038	15,800	692
2016-07-04	1,043	1,057	1,042	1,046	16,400	697.33
2016-07-01	1,046	1,059	1,035	1,045	25,200	696.67
2016-06-30	1,061	1,069	1,025	1,045	15,900	696.67
2016-06-29	1,080	1,080	1,045	1,053	7,500	702
2016-06-28	1,034	1,050	1,015	1,045	13,900	696.67
2016-06-27	1,024	1,070	1,017	1,040	15,000	693.33
2016-06-24	1,120	1,138	988	1,024	58,700	682.67
2016-06-23	1,075	1,149	1,070	1,107	22,300	738
2016-06-22	1,110	1,110	1,081	1,084	6,600	722.67
2016-06-21	1,092	1,105	1,080	1,095	9,300	730
2016-06-20	1,080	1,109	1,080	1,109	7,600	739.33
2016-06-17	1,100	1,108	1,070	1,074	11,800	716
2016-06-16	1,125	1,125	1,051	1,073	25,500	715.33
2016-06-15	1,094	1,110	1,063	1,097	9,300	731.33
2016-06-14	1,139	1,144	1,062	1,084	51,800	722.67
2016-06-13	1,199	1,199	1,134	1,148	41,200	765.33
2016-06-10	1,213	1,213	1,188	1,199	12,900	799.33
2016-06-09	1,184	1,220	1,175	1,199	26,800	799.33
2016-06-08	1,180	1,184	1,155	1,184	17,800	789.33
2016-06-07	1,146	1,179	1,136	1,166	21,300	777.33
2016-06-06	1,140	1,148	1,123	1,145	20,600	763.33
2016-06-03	1,160	1,193	1,151	1,155	22,700	770
2016-06-02	1,189	1,190	1,151	1,154	61,900	769.33
2016-06-01	1,200	1,243	1,184	1,187	61,500	791.33
2016-05-31	1,198	1,207	1,190	1,200	17,900	800
2016-05-30	1,183	1,205	1,176	1,204	21,800	802.67
2016-05-27	1,200	1,211	1,152	1,161	59,200	774
2016-05-26	1,220	1,226	1,162	1,200	63,200	800
2016-05-25	1,209	1,232	1,200	1,210	48,800	806.67
2016-05-24	1,240	1,240	1,180	1,181	53,600	787.33
2016-05-23	1,250	1,265	1,241	1,247	58,000	831.33
2016-05-20	1,178	1,237	1,158	1,236	104,400	824
2016-05-19	1,122	1,185	1,122	1,183	86,000	788.67
2016-05-18	1,125	1,156	1,094	1,116	65,600	744
2016-05-17	1,142	1,142	1,102	1,112	41,800	741.33
2016-05-16	1,199	1,199	1,121	1,142	81,600	761.33
2016-05-13	1,040	1,199	994	1,171	192,100	780.67
2016-05-12	1,000	1,055	997	1,044	41,200	696
2016-05-11	997	1,016	997	1,013	23,600	675.33
2016-05-10	990	999	980	995	17,200	663.33
2016-05-09	996	1,000	984	987	14,600	658
2016-05-06	985	1,001	982	984	18,000	656
2016-05-02	998	998	978	985	21,500	656.67
2016-04-28	1,018	1,025	1,002	1,003	25,000	668.67
2016-04-27	1,040	1,040	1,007	1,022	12,400	681.33
2016-04-26	1,034	1,034	996	1,017	43,800	678
2016-04-25	1,033	1,037	1,021	1,034	29,800	689.33
2016-04-22	1,010	1,026	1,003	1,006	20,100	670.67
2016-04-21	1,014	1,027	1,000	1,014	17,000	676
2016-04-20	1,000	1,026	996	999	22,200	666
2016-04-19	1,001	1,013	993	996	22,100	664
2016-04-18	998	1,003	990	993	14,800	662
2016-04-15	1,026	1,027	1,001	1,021	17,100	680.67
2016-04-14	1,015	1,028	1,009	1,014	14,000	676
2016-04-13	1,006	1,020	1,000	1,000	22,700	666.67
2016-04-12	990	1,010	990	995	9,600	663.33
2016-04-11	1,010	1,015	970	1,000	11,100	666.67
2016-04-08	970	997	956	997	18,300	664.67
2016-04-07	982	993	966	971	15,300	647.33
2016-04-06	973	988	965	979	23,700	652.67
2016-04-05	1,006	1,014	986	988	29,400	658.67
2016-04-04	1,025	1,031	1,012	1,016	21,300	677.33
2016-04-01	1,089	1,089	1,025	1,026	34,400	684
2016-03-31	1,100	1,101	1,087	1,089	17,600	726
2016-03-30	1,123	1,132	1,100	1,101	17,400	734
2016-03-29	1,110	1,150	1,105	1,113	35,000	742
2016-03-28	1,120	1,142	1,115	1,120	18,600	746.67
2016-03-25	1,149	1,149	1,120	1,120	18,200	746.67
2016-03-24	1,145	1,159	1,135	1,137	13,600	758
2016-03-23	1,152	1,170	1,145	1,145	7,900	763.33
2016-03-22	1,146	1,170	1,144	1,152	11,400	768
2016-03-18	1,151	1,152	1,135	1,139	15,000	759.33
2016-03-17	1,175	1,175	1,150	1,151	17,700	767.33
2016-03-16	1,170	1,190	1,155	1,158	27,400	772
2016-03-15	1,173	1,184	1,160	1,170	22,200	780
2016-03-14	1,178	1,189	1,174	1,174	27,000	782.67
2016-03-11	1,170	1,189	1,150	1,162	21,800	774.67
2016-03-10	1,169	1,192	1,160	1,169	14,600	779.33
2016-03-09	1,160	1,179	1,143	1,150	39,600	766.67
2016-03-08	1,195	1,195	1,140	1,190	38,700	793.33
2016-03-07	1,217	1,227	1,190	1,200	32,100	800
2016-03-04	1,166	1,230	1,148	1,224	70,900	816
2016-03-03	1,187	1,208	1,175	1,175	41,800	783.33
2016-03-02	1,179	1,215	1,157	1,183	93,200	788.67
2016-03-01	1,112	1,185	1,069	1,179	79,800	786
2016-02-29	1,055	1,146	1,055	1,086	80,100	724
2016-02-26	1,051	1,096	1,034	1,042	45,600	694.67
2016-02-25	1,016	1,045	1,016	1,033	18,600	688.67
2016-02-24	1,020	1,026	995	1,014	59,000	676
2016-02-23	1,066	1,068	1,031	1,035	35,800	690
2016-02-22	1,030	1,063	1,025	1,060	21,700	706.67
2016-02-19	1,036	1,045	1,010	1,020	53,700	680
2016-02-18	1,058	1,107	1,052	1,075	40,000	716.67
2016-02-17	1,030	1,074	1,010	1,031	59,900	687.33
2016-02-16	1,001	1,038	980	997	82,700	664.67
2016-02-15	1,000	1,013	952	997	102,300	664.67
2016-02-12	990	990	935	940	133,700	626.67
2016-02-10	1,130	1,159	1,010	1,032	97,800	688
2016-02-09	1,180	1,188	1,115	1,115	85,800	743.33
2016-02-08	1,196	1,252	1,196	1,238	37,800	825.33
2016-02-05	1,242	1,290	1,200	1,242	57,700	828
2016-02-04	1,287	1,301	1,260	1,267	43,100	844.67
2016-02-03	1,330	1,334	1,300	1,305	47,000	870
2016-02-02	1,389	1,397	1,351	1,351	38,200	900.67
2016-02-01	1,386	1,389	1,362	1,377	43,700	918
2016-01-29	1,350	1,398	1,311	1,359	59,600	906
2016-01-28	1,361	1,388	1,337	1,351	31,300	900.67
2016-01-27	1,375	1,395	1,355	1,361	36,200	907.33
2016-01-26	1,344	1,432	1,339	1,345	44,800	896.67
2016-01-25	1,360	1,414	1,345	1,395	64,500	930
2016-01-22	1,300	1,355	1,280	1,340	57,500	893.33
2016-01-21	1,311	1,370	1,236	1,246	118,700	830.67
2016-01-20	1,435	1,441	1,324	1,336	100,500	890.67
2016-01-19	1,402	1,465	1,363	1,441	111,900	960.67
2016-01-18	1,400	1,450	1,369	1,391	146,700	927.33
2016-01-15	1,621	1,649	1,489	1,506	73,200	1,004
2016-01-14	1,600	1,619	1,520	1,595	90,100	1,063.33
2016-01-13	1,650	1,720	1,649	1,700	40,100	1,133.33
2016-01-12	1,680	1,713	1,592	1,629	74,600	1,086
2016-01-08	1,600	1,695	1,580	1,670	56,800	1,113.33
2016-01-07	1,651	1,705	1,619	1,630	64,600	1,086.67
2016-01-06	1,750	1,790	1,660	1,683	106,100	1,122
2016-01-05	1,814	1,856	1,740	1,766	156,000	1,177.33
2016-01-04	1,839	1,897	1,776	1,854	210,800	1,236

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