9908 Denkei の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	980	987	970	970	5,700	646.67
2007-12-27	970	989	969	989	2,000	659.33
2007-12-26	953	969	945	969	4,400	646
2007-12-25	953	957	950	950	11,600	633.33
2007-12-21	940	960	940	950	5,900	633.33
2007-12-20	974	974	939	950	5,100	633.33
2007-12-19	950	988	950	954	1,900	636
2007-12-18	950	959	940	941	11,800	627.33
2007-12-17	991	991	990	990	3,800	660
2007-12-14	991	991	985	991	3,400	660.67
2007-12-13	990	998	980	991	3,100	660.67
2007-12-12	990	990	982	990	4,400	660
2007-12-11	978	990	978	990	6,700	660
2007-12-10	970	980	965	978	6,100	652
2007-12-07	965	968	960	965	2,500	643.33
2007-12-06	967	990	960	970	4,600	646.67
2007-12-05	966	970	966	967	3,600	644.67
2007-12-04	956	957	952	952	1,400	634.67
2007-12-03	974	974	950	964	7,400	642.67
2007-11-30	960	970	950	969	1,800	646
2007-11-29	950	960	940	960	6,000	640
2007-11-28	965	972	945	950	9,700	633.33
2007-11-27	987	987	970	982	3,300	654.67
2007-11-26	956	987	956	986	2,000	657.33
2007-11-22	960	960	955	956	1,300	637.33
2007-11-21	970	970	960	960	2,400	640
2007-11-20	970	985	950	985	2,000	656.67
2007-11-19	997	997	981	990	3,600	660
2007-11-16	986	989	970	988	3,200	658.67
2007-11-15	1,005	1,005	980	986	5,900	657.33
2007-11-14	1,020	1,025	1,010	1,012	1,400	674.67
2007-11-13	985	1,040	985	1,040	3,500	693.33
2007-11-12	1,030	1,040	995	995	5,500	663.33
2007-11-09	1,097	1,098	1,040	1,079	4,700	719.33
2007-11-08	1,082	1,085	1,060	1,060	2,600	706.67
2007-11-07	1,110	1,110	1,082	1,100	2,000	733.33
2007-11-06	1,102	1,103	1,084	1,102	4,600	734.67
2007-11-05	1,111	1,111	1,102	1,106	3,700	737.33
2007-11-02	1,110	1,120	1,106	1,108	3,500	738.67
2007-11-01	1,120	1,130	1,115	1,120	1,500	746.67
2007-10-31	1,130	1,130	1,101	1,120	3,600	746.67
2007-10-30	1,143	1,145	1,140	1,140	1,300	760
2007-10-29	1,154	1,154	1,151	1,151	400	767.33
2007-10-26	1,152	1,152	1,151	1,152	1,400	768
2007-10-25	1,168	1,168	1,152	1,168	1,300	778.67
2007-10-24	1,170	1,170	1,140	1,168	600	778.67
2007-10-23	1,140	1,170	1,135	1,170	500	780
2007-10-22	1,145	1,145	1,145	1,145	600	763.33
2007-10-19	1,151	1,171	1,151	1,171	500	780.67
2007-10-18	1,170	1,170	1,150	1,170	1,100	780
2007-10-17	1,165	1,170	1,160	1,170	400	780
2007-10-16	1,186	1,186	1,178	1,178	600	785.33
2007-10-15	1,170	1,188	1,150	1,188	1,700	792
2007-10-12	1,156	1,156	1,147	1,155	600	770
2007-10-11	1,144	1,144	1,135	1,144	1,600	762.67
2007-10-10	1,130	1,143	1,130	1,135	3,100	756.67
2007-10-09	1,139	1,139	1,120	1,130	7,100	753.33
2007-10-05	1,184	1,184	1,149	1,149	9,400	766
2007-10-04	1,205	1,207	1,191	1,191	11,900	794
2007-10-03	1,255	1,255	1,205	1,205	13,100	803.33
2007-10-02	1,255	1,269	1,255	1,269	600	846
2007-10-01	1,269	1,269	1,269	1,269	600	846
2007-09-28	1,269	1,269	1,265	1,269	500	846
2007-09-27	1,268	1,269	1,260	1,260	1,200	840
2007-09-26	1,250	1,250	1,250	1,250	300	833.33
2007-09-25	1,280	1,280	1,203	1,203	5,500	802
2007-09-21	1,265	1,295	1,265	1,290	4,000	860
2007-09-20	1,250	1,253	1,250	1,253	3,000	835.33
2007-09-19	1,245	1,249	1,245	1,245	1,400	830
2007-09-18	1,244	1,245	1,240	1,240	1,300	826.67
2007-09-14	1,225	1,248	1,225	1,245	3,300	830
2007-09-13	1,214	1,220	1,205	1,205	2,400	803.33
2007-09-12	1,201	1,249	1,201	1,248	300	832
2007-09-11	1,240	1,240	1,200	1,200	1,500	800
2007-09-10	1,240	1,240	1,231	1,235	800	823.33
2007-09-07	1,255	1,255	1,250	1,250	1,300	833.33
2007-09-06	1,255	1,255	1,251	1,255	1,000	836.67
2007-09-05	1,255	1,255	1,251	1,251	1,100	834
2007-09-04	1,255	1,255	1,251	1,253	1,200	835.33
2007-09-03	1,257	1,260	1,254	1,255	2,100	836.67
2007-08-31	1,250	1,255	1,250	1,255	300	836.67
2007-08-30	1,242	1,244	1,242	1,244	200	829.33
2007-08-29	1,250	1,254	1,241	1,241	800	827.33
2007-08-28	1,243	1,255	1,243	1,255	1,000	836.67
2007-08-27	1,255	1,257	1,255	1,256	2,100	837.33
2007-08-24	1,258	1,258	1,255	1,255	700	836.67
2007-08-23	1,254	1,274	1,254	1,274	300	849.33
2007-08-22	1,232	1,234	1,230	1,234	800	822.67
2007-08-21	1,231	1,231	1,230	1,230	700	820
2007-08-20	1,230	1,230	1,220	1,230	2,200	820
2007-08-17	1,250	1,250	1,230	1,230	1,300	820
2007-08-16	1,270	1,271	1,250	1,260	5,300	840
2007-08-15	1,280	1,281	1,280	1,280	800	853.33
2007-08-14	1,281	1,300	1,280	1,280	900	853.33
2007-08-13	1,300	1,320	1,265	1,300	2,800	866.67
2007-08-10	1,353	1,353	1,290	1,328	3,000	885.33
2007-08-09	1,341	1,354	1,326	1,354	500	902.67
2007-08-08	1,320	1,361	1,313	1,361	1,300	907.33
2007-08-07	1,330	1,335	1,330	1,335	1,300	890
2007-08-06	1,340	1,340	1,310	1,318	2,300	878.67
2007-08-03	1,351	1,351	1,320	1,340	2,700	893.33
2007-08-02	1,350	1,367	1,291	1,330	9,800	886.67
2007-08-01	1,400	1,400	1,380	1,399	2,900	932.67
2007-07-31	1,400	1,400	1,380	1,400	600	933.33
2007-07-30	1,385	1,400	1,380	1,400	1,300	933.33
2007-07-27	1,390	1,399	1,385	1,388	2,000	925.33
2007-07-26	1,391	1,391	1,390	1,391	500	927.33
2007-07-25	1,420	1,420	1,399	1,400	4,800	933.33
2007-07-24	1,410	1,410	1,400	1,408	5,000	938.67
2007-07-23	1,428	1,429	1,410	1,427	2,300	951.33
2007-07-20	1,406	1,421	1,406	1,421	2,400	947.33
2007-07-19	1,425	1,426	1,400	1,426	4,100	950.67
2007-07-18	1,435	1,435	1,425	1,425	3,300	950
2007-07-17	1,436	1,436	1,434	1,434	1,200	956
2007-07-13	1,436	1,438	1,436	1,436	1,300	957.33
2007-07-12	1,439	1,439	1,431	1,436	900	957.33
2007-07-11	1,438	1,438	1,435	1,435	700	956.67
2007-07-10	1,432	1,437	1,432	1,437	900	958
2007-07-09	1,440	1,440	1,431	1,435	2,500	956.67
2007-07-06	1,440	1,440	1,440	1,440	1,000	960
2007-07-05	1,438	1,438	1,430	1,438	1,600	958.67
2007-07-04	1,445	1,445	1,438	1,438	3,800	958.67
2007-07-03	1,451	1,451	1,441	1,445	2,500	963.33
2007-07-02	1,455	1,455	1,450	1,450	5,000	966.67
2007-06-29	1,452	1,455	1,452	1,455	1,200	970
2007-06-28	1,448	1,450	1,448	1,450	2,400	966.67
2007-06-27	1,460	1,480	1,441	1,441	6,300	960.67
2007-06-26	1,480	1,484	1,470	1,480	2,300	986.67
2007-06-25	1,470	1,485	1,467	1,480	3,700	986.67
2007-06-22	1,470	1,475	1,470	1,470	1,000	980
2007-06-21	1,475	1,475	1,470	1,470	2,200	980
2007-06-20	1,470	1,470	1,470	1,470	1,900	980
2007-06-19	1,485	1,485	1,466	1,466	1,200	977.33
2007-06-18	1,490	1,490	1,462	1,470	6,600	980
2007-06-15	1,479	1,490	1,479	1,490	2,600	993.33
2007-06-14	1,476	1,490	1,476	1,490	900	993.33
2007-06-13	1,485	1,485	1,480	1,480	1,200	986.67
2007-06-12	1,485	1,485	1,485	1,485	200	990
2007-06-11	1,480	1,481	1,480	1,480	3,100	986.67
2007-06-08	1,480	1,480	1,470	1,480	500	986.67
2007-06-07	1,467	1,481	1,467	1,481	1,300	987.33
2007-06-06	1,465	1,466	1,465	1,466	200	977.33
2007-06-05	1,456	1,470	1,456	1,463	2,600	975.33
2007-06-04	1,488	1,499	1,430	1,499	3,200	999.33
2007-06-01	1,486	1,499	1,485	1,488	1,800	992
2007-05-31	1,498	1,498	1,486	1,486	800	990.67
2007-05-30	1,499	1,499	1,499	1,499	700	999.33
2007-05-29	1,483	1,499	1,483	1,484	1,300	989.33
2007-05-28	1,483	1,483	1,480	1,482	1,300	988
2007-05-25	1,485	1,495	1,483	1,483	3,100	988.67
2007-05-24	1,480	1,481	1,480	1,481	400	987.33
2007-05-23	1,468	1,480	1,468	1,480	700	986.67
2007-05-22	1,500	1,500	1,480	1,480	4,000	986.67
2007-05-21	1,498	1,499	1,496	1,499	1,200	999.33
2007-05-18	1,499	1,500	1,496	1,499	700	999.33
2007-05-17	1,497	1,499	1,496	1,499	600	999.33
2007-05-16	1,500	1,500	1,496	1,500	1,800	1,000
2007-05-15	1,500	1,500	1,497	1,500	1,100	1,000
2007-05-14	1,501	1,501	1,500	1,500	2,800	1,000
2007-05-11	1,502	1,502	1,501	1,502	1,300	1,001.33
2007-05-10	1,506	1,506	1,506	1,506	100	1,004
2007-05-09	1,501	1,505	1,500	1,505	400	1,003.33
2007-05-08	1,505	1,505	1,501	1,504	1,700	1,002.67
2007-05-07	1,517	1,518	1,508	1,508	400	1,005.33
2007-05-02	1,506	1,506	1,505	1,505	200	1,003.33
2007-05-01	1,500	1,520	1,500	1,505	2,400	1,003.33
2007-04-27	1,500	1,501	1,500	1,500	1,700	1,000
2007-04-26	1,510	1,510	1,500	1,508	800	1,005.33
2007-04-25	1,500	1,501	1,500	1,500	2,400	1,000
2007-04-24	1,500	1,500	1,495	1,500	2,900	1,000
2007-04-23	1,481	1,511	1,481	1,500	2,000	1,000
2007-04-20	1,514	1,520	1,503	1,520	600	1,013.33
2007-04-19	1,520	1,520	1,503	1,520	1,700	1,013.33
2007-04-18	1,503	1,513	1,503	1,503	500	1,002
2007-04-17	1,506	1,514	1,506	1,514	300	1,009.33
2007-04-16	1,506	1,514	1,502	1,504	1,700	1,002.67
2007-04-13	1,503	1,512	1,503	1,506	300	1,004
2007-04-12	1,510	1,517	1,500	1,502	2,200	1,001.33
2007-04-11	1,511	1,518	1,511	1,518	2,500	1,012
2007-04-09	1,509	1,510	1,500	1,510	2,800	1,006.67
2007-04-06	1,518	1,518	1,509	1,510	800	1,006.67
2007-04-05	1,519	1,526	1,495	1,513	3,400	1,008.67
2007-04-04	1,512	1,520	1,500	1,508	3,900	1,005.33
2007-04-03	1,530	1,530	1,501	1,524	1,600	1,016
2007-04-02	1,593	1,593	1,535	1,535	2,000	1,023.33
2007-03-30	1,545	1,545	1,522	1,533	2,700	1,022
2007-03-29	1,501	1,504	1,497	1,504	900	1,002.67
2007-03-28	1,510	1,526	1,503	1,503	3,100	1,002
2007-03-27	1,630	1,630	1,500	1,540	4,600	1,026.67
2007-03-26	1,735	1,750	1,735	1,750	10,500	1,060.61
2007-03-23	1,700	1,740	1,680	1,735	11,400	1,051.52
2007-03-22	1,658	1,700	1,655	1,700	14,300	1,030.30
2007-03-20	1,657	1,658	1,650	1,650	6,400	1,000
2007-03-19	1,658	1,658	1,630	1,657	10,400	1,004.24
2007-03-16	1,615	1,628	1,615	1,628	6,400	986.67
2007-03-15	1,610	1,627	1,610	1,615	2,200	978.79
2007-03-14	1,610	1,610	1,605	1,610	2,700	975.76
2007-03-13	1,620	1,620	1,616	1,616	2,300	979.39
2007-03-12	1,625	1,625	1,620	1,620	4,700	981.82
2007-03-09	1,610	1,610	1,608	1,610	2,600	975.76
2007-03-08	1,610	1,610	1,607	1,609	2,800	975.15
2007-03-07	1,610	1,610	1,605	1,607	1,600	973.94
2007-03-06	1,567	1,625	1,567	1,605	1,700	972.73
2007-03-05	1,590	1,590	1,580	1,586	6,300	961.21
2007-03-02	1,597	1,600	1,580	1,599	7,900	969.09
2007-03-01	1,620	1,620	1,600	1,600	5,700	969.70
2007-02-28	1,580	1,600	1,560	1,600	14,300	969.70
2007-02-27	1,625	1,625	1,615	1,615	4,900	978.79
2007-02-26	1,625	1,625	1,620	1,622	5,300	983.03
2007-02-23	1,620	1,625	1,619	1,625	4,500	984.85
2007-02-22	1,625	1,625	1,610	1,615	5,100	978.79
2007-02-21	1,629	1,630	1,615	1,615	3,000	978.79
2007-02-20	1,620	1,627	1,620	1,627	4,800	986.06
2007-02-19	1,613	1,625	1,613	1,619	6,000	981.21
2007-02-16	1,630	1,630	1,610	1,612	12,700	976.97
2007-02-15	1,585	1,700	1,570	1,630	24,900	987.88
2007-02-14	1,570	1,579	1,563	1,570	3,400	951.52
2007-02-13	1,565	1,570	1,562	1,570	1,600	951.52
2007-02-09	1,560	1,560	1,552	1,553	2,000	941.21
2007-02-08	1,562	1,562	1,555	1,556	1,300	943.03
2007-02-07	1,570	1,580	1,560	1,564	3,800	947.88
2007-02-06	1,575	1,579	1,565	1,579	2,400	956.97
2007-02-05	1,580	1,580	1,579	1,579	1,500	956.97
2007-02-02	1,600	1,600	1,580	1,580	6,600	957.58
2007-02-01	1,595	1,599	1,590	1,599	2,400	969.09
2007-01-31	1,590	1,595	1,581	1,585	800	960.61
2007-01-30	1,595	1,600	1,585	1,590	3,400	963.64
2007-01-29	1,582	1,590	1,582	1,590	2,200	963.64
2007-01-26	1,593	1,598	1,580	1,580	4,500	957.58
2007-01-25	1,582	1,598	1,582	1,592	2,200	964.85
2007-01-24	1,590	1,600	1,575	1,580	7,900	957.58
2007-01-23	1,591	1,595	1,580	1,590	2,300	963.64
2007-01-22	1,590	1,598	1,588	1,590	2,800	963.64
2007-01-19	1,580	1,590	1,570	1,590	5,300	963.64
2007-01-18	1,580	1,580	1,579	1,580	700	957.58
2007-01-17	1,550	1,580	1,542	1,580	5,000	957.58
2007-01-16	1,550	1,550	1,545	1,545	1,700	936.36
2007-01-15	1,549	1,550	1,548	1,550	2,700	939.39
2007-01-12	1,523	1,549	1,523	1,548	1,900	938.18
2007-01-11	1,544	1,544	1,530	1,530	2,300	927.27
2007-01-10	1,545	1,545	1,520	1,543	1,800	935.15
2007-01-09	1,525	1,530	1,515	1,520	4,100	921.21
2007-01-05	1,549	1,549	1,525	1,525	3,300	924.24
2007-01-04	1,526	1,549	1,526	1,549	600	938.79

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