9908 Denkei の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,872	1,886	1,870	1,873	4,800	1,873
2023-12-28	1,843	1,870	1,839	1,870	6,200	1,870
2023-12-27	1,830	1,837	1,830	1,837	13,800	1,837
2023-12-26	1,833	1,839	1,831	1,832	6,400	1,832
2023-12-25	1,844	1,850	1,829	1,833	25,600	1,833
2023-12-22	1,845	1,854	1,842	1,842	4,200	1,842
2023-12-21	1,855	1,859	1,845	1,845	8,900	1,845
2023-12-20	1,862	1,873	1,856	1,859	8,500	1,859
2023-12-19	1,872	1,872	1,850	1,862	4,300	1,862
2023-12-18	1,848	1,870	1,837	1,858	14,800	1,858
2023-12-15	1,862	1,862	1,848	1,848	7,800	1,848
2023-12-14	1,858	1,862	1,840	1,862	17,700	1,862
2023-12-13	1,875	1,875	1,844	1,851	22,500	1,851
2023-12-12	1,870	1,870	1,852	1,855	15,100	1,855
2023-12-11	1,838	1,855	1,831	1,848	10,700	1,848
2023-12-08	1,840	1,849	1,824	1,825	17,800	1,825
2023-12-07	1,856	1,861	1,849	1,855	7,300	1,855
2023-12-06	1,837	1,880	1,837	1,870	11,400	1,870
2023-12-05	1,857	1,857	1,835	1,839	8,800	1,839
2023-12-04	1,850	1,859	1,844	1,857	8,000	1,857
2023-12-01	1,856	1,859	1,845	1,854	8,800	1,854
2023-11-30	1,859	1,862	1,852	1,855	8,100	1,855
2023-11-29	1,872	1,875	1,861	1,866	16,000	1,866
2023-11-28	1,882	1,883	1,871	1,871	17,100	1,871
2023-11-27	1,869	1,885	1,866	1,883	12,500	1,883
2023-11-24	1,842	1,865	1,840	1,865	13,100	1,865
2023-11-22	1,828	1,840	1,820	1,834	9,300	1,834
2023-11-21	1,822	1,829	1,816	1,828	6,000	1,828
2023-11-20	1,851	1,863	1,814	1,829	15,700	1,829
2023-11-17	1,842	1,850	1,838	1,844	6,200	1,844
2023-11-16	1,848	1,851	1,820	1,831	14,300	1,831
2023-11-15	1,832	1,845	1,823	1,835	8,600	1,835
2023-11-14	1,819	1,825	1,813	1,818	17,600	1,818
2023-11-13	1,835	1,844	1,806	1,812	15,800	1,812
2023-11-10	1,848	1,852	1,806	1,833	32,700	1,833
2023-11-09	1,838	1,900	1,833	1,849	34,900	1,849
2023-11-08	1,875	1,875	1,821	1,832	15,500	1,832
2023-11-07	1,881	1,900	1,870	1,870	9,100	1,870
2023-11-06	1,900	1,900	1,879	1,882	13,300	1,882
2023-11-02	1,875	1,883	1,861	1,877	8,300	1,877
2023-11-01	1,858	1,867	1,850	1,860	7,400	1,860
2023-10-31	1,833	1,858	1,833	1,858	3,300	1,858
2023-10-30	1,852	1,863	1,829	1,832	8,400	1,832
2023-10-27	1,847	1,868	1,838	1,864	8,300	1,864
2023-10-26	1,852	1,863	1,831	1,840	10,200	1,840
2023-10-25	1,845	1,873	1,841	1,852	7,300	1,852
2023-10-24	1,830	1,845	1,795	1,840	36,000	1,840
2023-10-23	1,897	1,897	1,845	1,845	10,400	1,845
2023-10-20	1,890	1,893	1,869	1,893	4,400	1,893
2023-10-19	1,855	1,897	1,851	1,886	12,000	1,886
2023-10-18	1,859	1,871	1,849	1,855	7,200	1,855
2023-10-17	1,880	1,884	1,836	1,851	19,800	1,851
2023-10-16	1,881	1,882	1,856	1,862	17,600	1,862
2023-10-13	1,907	1,907	1,854	1,874	15,800	1,874
2023-10-12	1,901	1,911	1,885	1,907	12,500	1,907
2023-10-11	1,928	1,928	1,888	1,888	10,100	1,888
2023-10-10	1,948	1,948	1,905	1,912	8,600	1,912
2023-10-06	1,885	1,909	1,885	1,908	9,900	1,908
2023-10-05	1,865	1,893	1,860	1,884	15,000	1,884
2023-10-04	1,898	1,900	1,854	1,864	29,600	1,864
2023-10-03	1,975	1,975	1,900	1,921	29,600	1,921
2023-10-02	2,060	2,067	1,966	1,969	37,100	1,969
2023-09-29	2,069	2,069	2,045	2,060	10,500	2,060
2023-09-28	2,062	2,074	2,046	2,064	10,900	2,064
2023-09-27	2,069	2,085	2,055	2,082	11,700	2,082
2023-09-26	2,090	2,090	2,064	2,079	3,100	2,079
2023-09-25	2,093	2,111	2,057	2,090	8,100	2,090
2023-09-22	2,089	2,089	2,056	2,077	16,900	2,077
2023-09-21	2,108	2,109	2,093	2,093	5,700	2,093
2023-09-20	2,129	2,129	2,102	2,108	11,500	2,108
2023-09-19	2,096	2,119	2,076	2,119	31,100	2,119
2023-09-15	2,042	2,084	2,033	2,084	14,000	2,084
2023-09-14	2,027	2,030	2,019	2,028	6,300	2,028
2023-09-13	2,027	2,028	2,011	2,011	5,500	2,011
2023-09-12	2,009	2,023	2,008	2,016	8,800	2,016
2023-09-11	2,021	2,030	2,005	2,014	9,100	2,014
2023-09-08	2,008	2,022	2,005	2,021	12,500	2,021
2023-09-07	2,015	2,024	2,004	2,008	7,800	2,008
2023-09-06	2,036	2,047	2,016	2,021	11,300	2,021
2023-09-05	2,064	2,064	2,036	2,042	7,600	2,042
2023-09-04	2,046	2,058	2,043	2,050	4,600	2,050
2023-09-01	2,062	2,062	2,042	2,043	8,200	2,043
2023-08-31	2,075	2,077	2,063	2,066	4,700	2,066
2023-08-30	2,078	2,080	2,068	2,075	8,100	2,075
2023-08-29	2,080	2,080	2,062	2,078	2,800	2,078
2023-08-28	2,050	2,079	2,050	2,079	10,300	2,079
2023-08-25	2,030	2,042	2,021	2,040	17,800	2,040
2023-08-24	2,021	2,046	2,021	2,044	7,700	2,044
2023-08-23	1,994	2,029	1,994	2,029	5,700	2,029
2023-08-22	1,990	2,000	1,984	1,991	9,400	1,991
2023-08-21	1,978	2,009	1,975	1,988	14,900	1,988
2023-08-18	2,018	2,024	1,982	1,988	18,200	1,988
2023-08-17	2,036	2,041	2,022	2,038	6,200	2,038
2023-08-16	2,025	2,043	2,017	2,030	10,500	2,030
2023-08-15	2,047	2,047	2,022	2,029	8,800	2,029
2023-08-14	2,068	2,069	2,030	2,030	18,600	2,030
2023-08-10	2,050	2,062	1,980	2,062	29,900	2,062
2023-08-09	2,113	2,123	2,050	2,068	44,400	2,068
2023-08-08	2,110	2,123	2,109	2,117	13,000	2,117
2023-08-07	2,100	2,116	2,080	2,110	10,700	2,110
2023-08-04	2,082	2,123	2,076	2,116	20,100	2,116
2023-08-03	2,140	2,140	2,094	2,104	20,400	2,104
2023-08-02	2,150	2,157	2,134	2,140	17,500	2,140
2023-08-01	2,140	2,156	2,140	2,156	13,900	2,156
2023-07-31	2,156	2,168	2,133	2,136	16,600	2,136
2023-07-28	2,126	2,151	2,105	2,145	19,400	2,145
2023-07-27	2,155	2,155	2,125	2,139	19,900	2,139
2023-07-26	2,190	2,190	2,120	2,140	46,300	2,140
2023-07-25	2,140	2,197	2,140	2,190	39,200	2,190
2023-07-24	2,139	2,155	2,120	2,126	35,900	2,126
2023-07-21	2,012	2,122	2,008	2,110	72,900	2,110
2023-07-20	2,022	2,058	2,008	2,026	54,500	2,026
2023-07-19	2,012	2,049	1,988	2,012	56,400	2,012
2023-07-18	1,982	1,999	1,970	1,995	29,500	1,995
2023-07-14	1,980	1,980	1,936	1,969	26,100	1,969
2023-07-13	1,962	1,996	1,956	1,976	65,800	1,976
2023-07-12	1,982	1,984	1,948	1,950	35,500	1,950
2023-07-11	1,985	1,999	1,947	1,962	52,200	1,962
2023-07-10	1,955	1,988	1,950	1,964	50,500	1,964
2023-07-07	1,923	1,955	1,923	1,947	25,000	1,947
2023-07-06	1,949	1,976	1,921	1,921	46,600	1,921
2023-07-05	1,956	1,980	1,951	1,966	30,600	1,966
2023-07-04	1,971	1,977	1,954	1,961	17,800	1,961
2023-07-03	1,956	1,969	1,950	1,964	19,000	1,964
2023-06-30	1,948	1,993	1,946	1,955	32,000	1,955
2023-06-29	1,971	1,971	1,936	1,936	22,100	1,936
2023-06-28	1,933	1,996	1,933	1,967	60,600	1,967
2023-06-27	1,894	1,917	1,885	1,917	19,600	1,917
2023-06-26	1,874	1,885	1,854	1,880	12,500	1,880
2023-06-23	1,871	1,878	1,865	1,870	16,600	1,870
2023-06-22	1,891	1,895	1,867	1,870	19,600	1,870
2023-06-21	1,911	1,925	1,860	1,900	21,700	1,900
2023-06-20	1,864	1,922	1,855	1,920	41,700	1,920
2023-06-19	1,861	1,861	1,843	1,850	14,900	1,850
2023-06-16	1,839	1,845	1,830	1,845	25,300	1,845
2023-06-15	1,848	1,855	1,839	1,839	21,700	1,839
2023-06-14	1,843	1,859	1,843	1,850	14,800	1,850
2023-06-13	1,863	1,863	1,835	1,841	15,900	1,841
2023-06-12	1,829	1,845	1,818	1,839	20,300	1,839
2023-06-09	1,791	1,810	1,791	1,803	20,000	1,803
2023-06-08	1,800	1,815	1,798	1,803	13,800	1,803
2023-06-07	1,810	1,820	1,791	1,804	20,900	1,804
2023-06-06	1,797	1,815	1,789	1,807	13,000	1,807
2023-06-05	1,800	1,815	1,795	1,802	10,300	1,802
2023-06-02	1,781	1,794	1,781	1,791	9,300	1,791
2023-06-01	1,771	1,788	1,770	1,781	14,100	1,781
2023-05-31	1,822	1,822	1,771	1,771	23,000	1,771
2023-05-30	1,808	1,844	1,803	1,829	21,200	1,829
2023-05-29	1,811	1,817	1,792	1,810	17,400	1,810
2023-05-26	1,820	1,820	1,803	1,810	7,800	1,810
2023-05-25	1,820	1,825	1,809	1,819	8,800	1,819
2023-05-24	1,810	1,829	1,803	1,820	9,200	1,820
2023-05-23	1,853	1,853	1,800	1,813	26,700	1,813
2023-05-22	1,812	1,852	1,810	1,835	22,800	1,835
2023-05-19	1,800	1,813	1,800	1,807	29,800	1,807
2023-05-18	1,802	1,816	1,801	1,810	20,300	1,810
2023-05-17	1,810	1,820	1,801	1,807	12,900	1,807
2023-05-16	1,815	1,815	1,798	1,815	25,700	1,815
2023-05-15	1,807	1,828	1,804	1,820	26,300	1,820
2023-05-12	1,870	1,876	1,763	1,807	70,800	1,807
2023-05-11	1,855	1,900	1,841	1,873	56,900	1,873
2023-05-10	1,865	1,891	1,861	1,865	12,600	1,865
2023-05-09	1,877	1,900	1,870	1,890	27,300	1,890
2023-05-08	1,921	1,921	1,891	1,891	7,000	1,891
2023-05-02	1,872	1,914	1,867	1,901	16,800	1,901
2023-05-01	1,898	1,903	1,813	1,877	25,000	1,877
2023-04-28	1,908	1,908	1,881	1,895	9,500	1,895
2023-04-27	1,906	1,914	1,864	1,908	15,400	1,908
2023-04-26	1,920	1,922	1,891	1,907	12,200	1,907
2023-04-25	1,993	2,000	1,940	1,942	17,400	1,942
2023-04-24	1,941	2,007	1,940	1,985	23,000	1,985
2023-04-21	1,909	1,949	1,890	1,930	23,700	1,930
2023-04-20	1,950	1,974	1,917	1,918	15,400	1,918
2023-04-19	1,928	1,938	1,891	1,938	24,000	1,938
2023-04-18	1,977	1,987	1,951	1,951	17,100	1,951
2023-04-17	1,995	1,995	1,950	1,980	21,400	1,980
2023-04-14	2,022	2,025	1,968	1,996	20,400	1,996
2023-04-13	1,998	2,017	1,986	2,015	9,800	2,015
2023-04-12	1,995	2,030	1,995	2,002	47,100	2,002
2023-04-11	1,949	1,980	1,949	1,980	32,300	1,980
2023-04-10	1,945	1,950	1,932	1,947	19,400	1,947
2023-04-07	1,908	1,945	1,902	1,934	35,700	1,934
2023-04-06	1,885	1,903	1,880	1,880	28,000	1,880
2023-04-05	1,930	1,930	1,881	1,908	22,900	1,908
2023-04-04	1,933	1,946	1,903	1,946	18,400	1,946
2023-04-03	1,942	1,955	1,922	1,930	32,400	1,930
2023-03-31	1,896	1,935	1,896	1,910	28,800	1,910
2023-03-30	1,808	1,907	1,808	1,896	44,600	1,896
2023-03-29	1,813	1,843	1,800	1,838	20,300	1,838
2023-03-28	1,850	1,851	1,811	1,813	22,200	1,813
2023-03-27	1,881	1,881	1,845	1,854	24,700	1,854
2023-03-24	1,840	1,878	1,827	1,876	30,000	1,876
2023-03-23	1,827	1,854	1,807	1,840	17,800	1,840
2023-03-22	1,796	1,836	1,791	1,834	16,800	1,834
2023-03-20	1,792	1,795	1,760	1,765	15,400	1,765
2023-03-17	1,787	1,816	1,778	1,816	18,800	1,816
2023-03-16	1,770	1,790	1,750	1,790	25,800	1,790
2023-03-15	1,722	1,819	1,722	1,816	32,800	1,816
2023-03-14	1,746	1,747	1,655	1,719	57,200	1,719
2023-03-13	1,785	1,790	1,746	1,777	24,300	1,777
2023-03-10	1,791	1,815	1,781	1,809	19,000	1,809
2023-03-09	1,772	1,794	1,760	1,794	26,000	1,794
2023-03-08	1,747	1,770	1,746	1,769	11,400	1,769
2023-03-07	1,776	1,776	1,739	1,768	22,100	1,768
2023-03-06	1,769	1,774	1,743	1,763	21,200	1,763
2023-03-03	1,735	1,769	1,735	1,769	8,400	1,769
2023-03-02	1,773	1,780	1,734	1,735	35,400	1,735
2023-03-01	1,814	1,814	1,772	1,783	15,700	1,783
2023-02-28	1,790	1,813	1,785	1,800	14,500	1,800
2023-02-27	1,765	1,780	1,760	1,780	10,900	1,780
2023-02-24	1,758	1,780	1,758	1,765	16,700	1,765
2023-02-22	1,726	1,763	1,719	1,754	14,100	1,754
2023-02-21	1,748	1,770	1,740	1,743	14,100	1,743
2023-02-20	1,779	1,780	1,745	1,761	30,300	1,761
2023-02-17	1,680	1,760	1,679	1,757	51,000	1,757
2023-02-16	1,641	1,691	1,641	1,682	59,500	1,682
2023-02-15	1,638	1,649	1,635	1,640	11,700	1,640
2023-02-14	1,634	1,644	1,633	1,641	14,000	1,641
2023-02-13	1,629	1,645	1,626	1,641	16,500	1,641
2023-02-10	1,627	1,646	1,607	1,636	24,500	1,636
2023-02-09	1,600	1,645	1,600	1,637	41,300	1,637
2023-02-08	1,600	1,613	1,593	1,606	39,300	1,606
2023-02-07	1,592	1,603	1,583	1,600	24,600	1,600
2023-02-06	1,586	1,597	1,584	1,597	17,800	1,597
2023-02-03	1,580	1,594	1,570	1,580	20,800	1,580
2023-02-02	1,622	1,622	1,579	1,592	25,500	1,592
2023-02-01	1,650	1,652	1,622	1,628	24,800	1,628
2023-01-31	1,630	1,645	1,612	1,645	17,300	1,645
2023-01-30	1,656	1,666	1,629	1,633	15,100	1,633
2023-01-27	1,675	1,675	1,663	1,670	10,500	1,670
2023-01-26	1,635	1,679	1,635	1,675	21,600	1,675
2023-01-25	1,642	1,653	1,629	1,634	23,800	1,634
2023-01-24	1,634	1,665	1,630	1,642	33,000	1,642
2023-01-23	1,644	1,644	1,598	1,634	34,400	1,634
2023-01-20	1,593	1,640	1,584	1,631	37,400	1,631
2023-01-19	1,554	1,597	1,551	1,596	35,700	1,596
2023-01-18	1,520	1,562	1,500	1,558	37,600	1,558
2023-01-17	1,523	1,539	1,502	1,524	15,500	1,524
2023-01-16	1,544	1,544	1,521	1,523	19,500	1,523
2023-01-13	1,536	1,546	1,525	1,541	16,600	1,541
2023-01-12	1,500	1,539	1,495	1,539	34,500	1,539
2023-01-11	1,488	1,524	1,488	1,505	27,200	1,505
2023-01-10	1,474	1,488	1,466	1,488	10,900	1,488
2023-01-06	1,454	1,466	1,447	1,465	9,500	1,465
2023-01-05	1,478	1,478	1,450	1,454	6,500	1,454
2023-01-04	1,477	1,477	1,465	1,467	9,800	1,467

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