9908 Denkei の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 419 | 420 | 419 | 420 | 200 | 280 |
| 2008-12-29 | 429 | 434 | 403 | 418 | 3,800 | 278.67 |
| 2008-12-26 | 410 | 435 | 410 | 429 | 2,800 | 286 |
| 2008-12-25 | 386 | 410 | 385 | 410 | 5,200 | 273.33 |
| 2008-12-24 | 382 | 393 | 380 | 385 | 1,500 | 256.67 |
| 2008-12-22 | 395 | 395 | 390 | 395 | 2,100 | 263.33 |
| 2008-12-19 | 409 | 409 | 400 | 409 | 1,700 | 272.67 |
| 2008-12-18 | 415 | 421 | 410 | 421 | 1,300 | 280.67 |
| 2008-12-17 | 421 | 422 | 421 | 421 | 2,300 | 280.67 |
| 2008-12-16 | 420 | 421 | 420 | 421 | 1,700 | 280.67 |
| 2008-12-15 | 421 | 421 | 420 | 420 | 4,500 | 280 |
| 2008-12-12 | 407 | 420 | 406 | 420 | 2,200 | 280 |
| 2008-12-11 | 393 | 405 | 393 | 405 | 3,900 | 270 |
| 2008-12-10 | 392 | 400 | 392 | 393 | 2,400 | 262 |
| 2008-12-09 | 399 | 406 | 389 | 406 | 6,000 | 270.67 |
| 2008-12-08 | 402 | 405 | 400 | 401 | 3,500 | 267.33 |
| 2008-12-05 | 410 | 411 | 409 | 410 | 1,200 | 273.33 |
| 2008-12-04 | 416 | 416 | 409 | 409 | 1,800 | 272.67 |
| 2008-12-03 | 412 | 415 | 411 | 412 | 800 | 274.67 |
| 2008-12-02 | 410 | 412 | 402 | 412 | 1,000 | 274.67 |
| 2008-12-01 | 431 | 440 | 418 | 418 | 2,200 | 278.67 |
| 2008-11-28 | 435 | 435 | 430 | 431 | 1,800 | 287.33 |
| 2008-11-27 | 439 | 446 | 436 | 439 | 900 | 292.67 |
| 2008-11-26 | 438 | 440 | 435 | 439 | 2,300 | 292.67 |
| 2008-11-25 | 473 | 473 | 435 | 443 | 5,500 | 295.33 |
| 2008-11-21 | 485 | 485 | 470 | 470 | 3,700 | 313.33 |
| 2008-11-20 | 511 | 515 | 501 | 501 | 700 | 334 |
| 2008-11-19 | 515 | 520 | 511 | 515 | 1,400 | 343.33 |
| 2008-11-18 | 536 | 536 | 515 | 535 | 1,400 | 356.67 |
| 2008-11-17 | 543 | 543 | 541 | 542 | 700 | 361.33 |
| 2008-11-14 | 550 | 560 | 545 | 560 | 1,500 | 373.33 |
| 2008-11-13 | 560 | 560 | 545 | 550 | 2,600 | 366.67 |
| 2008-11-12 | 565 | 565 | 564 | 564 | 400 | 376 |
| 2008-11-11 | 580 | 580 | 566 | 567 | 1,300 | 378 |
| 2008-11-10 | 600 | 600 | 580 | 600 | 1,300 | 400 |
| 2008-11-07 | 605 | 605 | 590 | 590 | 1,200 | 393.33 |
| 2008-11-06 | 612 | 612 | 605 | 605 | 1,100 | 403.33 |
| 2008-11-05 | 640 | 640 | 611 | 617 | 2,700 | 411.33 |
| 2008-11-04 | 582 | 650 | 582 | 640 | 1,600 | 426.67 |
| 2008-10-31 | 586 | 586 | 575 | 580 | 1,200 | 386.67 |
| 2008-10-30 | 560 | 580 | 560 | 580 | 300 | 386.67 |
| 2008-10-29 | 570 | 580 | 560 | 560 | 1,200 | 373.33 |
| 2008-10-28 | 540 | 560 | 532 | 560 | 5,000 | 373.33 |
| 2008-10-27 | 531 | 535 | 531 | 531 | 1,700 | 354 |
| 2008-10-24 | 580 | 580 | 531 | 531 | 2,200 | 354 |
| 2008-10-23 | 572 | 572 | 562 | 562 | 500 | 374.67 |
| 2008-10-22 | 580 | 599 | 580 | 580 | 500 | 386.67 |
| 2008-10-21 | 545 | 565 | 545 | 565 | 1,000 | 376.67 |
| 2008-10-20 | 550 | 555 | 536 | 555 | 2,900 | 370 |
| 2008-10-17 | 545 | 555 | 545 | 555 | 300 | 370 |
| 2008-10-16 | 560 | 560 | 531 | 540 | 3,200 | 360 |
| 2008-10-15 | 560 | 575 | 560 | 575 | 500 | 383.33 |
| 2008-10-14 | 539 | 545 | 531 | 531 | 4,000 | 354 |
| 2008-10-10 | 520 | 540 | 470 | 490 | 9,500 | 326.67 |
| 2008-10-09 | 515 | 573 | 515 | 570 | 6,000 | 380 |
| 2008-10-08 | 630 | 630 | 572 | 575 | 4,500 | 383.33 |
| 2008-10-07 | 631 | 650 | 630 | 640 | 4,600 | 426.67 |
| 2008-10-06 | 690 | 690 | 671 | 671 | 1,900 | 447.33 |
| 2008-10-03 | 711 | 711 | 710 | 710 | 200 | 473.33 |
| 2008-10-02 | 750 | 760 | 710 | 730 | 2,800 | 486.67 |
| 2008-10-01 | 730 | 750 | 730 | 750 | 900 | 500 |
| 2008-09-30 | 730 | 730 | 709 | 729 | 2,700 | 486 |
| 2008-09-29 | 781 | 781 | 780 | 780 | 500 | 520 |
| 2008-09-26 | 787 | 826 | 787 | 820 | 2,000 | 546.67 |
| 2008-09-25 | 827 | 827 | 786 | 787 | 1,800 | 524.67 |
| 2008-09-24 | 838 | 851 | 830 | 845 | 3,200 | 563.33 |
| 2008-09-22 | 825 | 848 | 825 | 848 | 1,800 | 565.33 |
| 2008-09-19 | 820 | 834 | 816 | 825 | 1,800 | 550 |
| 2008-09-18 | 799 | 816 | 799 | 816 | 8,700 | 544 |
| 2008-09-17 | 789 | 809 | 789 | 809 | 3,400 | 539.33 |
| 2008-09-16 | 761 | 798 | 761 | 790 | 1,400 | 526.67 |
| 2008-09-12 | 808 | 809 | 807 | 809 | 900 | 539.33 |
| 2008-09-11 | 770 | 790 | 770 | 790 | 9,000 | 526.67 |
| 2008-09-10 | 780 | 780 | 775 | 780 | 800 | 520 |
| 2008-09-09 | 786 | 786 | 780 | 780 | 700 | 520 |
| 2008-09-08 | 782 | 784 | 782 | 784 | 600 | 522.67 |
| 2008-09-05 | 782 | 782 | 781 | 782 | 500 | 521.33 |
| 2008-09-04 | 790 | 795 | 780 | 795 | 1,600 | 530 |
| 2008-09-03 | 780 | 781 | 780 | 780 | 1,000 | 520 |
| 2008-09-02 | 750 | 760 | 745 | 760 | 1,300 | 506.67 |
| 2008-09-01 | 750 | 750 | 745 | 750 | 1,300 | 500 |
| 2008-08-29 | 760 | 765 | 739 | 750 | 5,800 | 500 |
| 2008-08-28 | 760 | 760 | 757 | 757 | 500 | 504.67 |
| 2008-08-27 | 754 | 758 | 752 | 752 | 500 | 501.33 |
| 2008-08-26 | 751 | 758 | 751 | 751 | 2,200 | 500.67 |
| 2008-08-25 | 761 | 761 | 731 | 751 | 1,900 | 500.67 |
| 2008-08-22 | 730 | 734 | 730 | 731 | 4,600 | 487.33 |
| 2008-08-21 | 730 | 731 | 720 | 731 | 2,000 | 487.33 |
| 2008-08-20 | 700 | 730 | 700 | 730 | 1,900 | 486.67 |
| 2008-08-19 | 701 | 705 | 700 | 700 | 17,900 | 466.67 |
| 2008-08-18 | 710 | 716 | 699 | 700 | 15,400 | 466.67 |
| 2008-08-15 | 664 | 725 | 660 | 716 | 19,400 | 477.33 |
| 2008-08-14 | 705 | 705 | 705 | 705 | 1,800 | 470 |
| 2008-08-13 | 805 | 805 | 805 | 805 | 2,100 | 536.67 |
| 2008-08-12 | 900 | 905 | 900 | 905 | 900 | 603.33 |
| 2008-08-11 | 905 | 919 | 905 | 910 | 500 | 606.67 |
| 2008-08-08 | 905 | 905 | 890 | 905 | 2,100 | 603.33 |
| 2008-08-07 | 902 | 910 | 900 | 909 | 900 | 606 |
| 2008-08-06 | 905 | 908 | 905 | 908 | 600 | 605.33 |
| 2008-08-05 | 900 | 905 | 895 | 905 | 1,200 | 603.33 |
| 2008-08-04 | 910 | 910 | 908 | 910 | 800 | 606.67 |
| 2008-08-01 | 918 | 918 | 905 | 905 | 3,000 | 603.33 |
| 2008-07-31 | 920 | 920 | 918 | 918 | 500 | 612 |
| 2008-07-30 | 925 | 925 | 920 | 920 | 1,300 | 613.33 |
| 2008-07-29 | 930 | 931 | 925 | 925 | 1,200 | 616.67 |
| 2008-07-28 | 920 | 924 | 920 | 924 | 1,800 | 616 |
| 2008-07-25 | 912 | 920 | 912 | 920 | 5,400 | 613.33 |
| 2008-07-24 | 913 | 913 | 908 | 912 | 1,900 | 608 |
| 2008-07-23 | 916 | 916 | 909 | 910 | 2,200 | 606.67 |
| 2008-07-22 | 929 | 929 | 915 | 916 | 2,700 | 610.67 |
| 2008-07-18 | 929 | 950 | 929 | 929 | 5,700 | 619.33 |
| 2008-07-17 | 896 | 960 | 895 | 937 | 4,900 | 624.67 |
| 2008-07-16 | 876 | 895 | 875 | 895 | 1,600 | 596.67 |
| 2008-07-15 | 880 | 880 | 872 | 872 | 1,200 | 581.33 |
| 2008-07-14 | 862 | 883 | 862 | 883 | 2,300 | 588.67 |
| 2008-07-11 | 862 | 869 | 862 | 868 | 800 | 578.67 |
| 2008-07-10 | 867 | 869 | 858 | 869 | 2,000 | 579.33 |
| 2008-07-09 | 859 | 865 | 859 | 865 | 1,500 | 576.67 |
| 2008-07-08 | 859 | 864 | 855 | 859 | 1,300 | 572.67 |
| 2008-07-07 | 853 | 860 | 853 | 858 | 1,300 | 572 |
| 2008-07-04 | 858 | 860 | 858 | 860 | 1,200 | 573.33 |
| 2008-07-03 | 855 | 855 | 850 | 855 | 1,300 | 570 |
| 2008-07-02 | 864 | 864 | 863 | 863 | 500 | 575.33 |
| 2008-07-01 | 862 | 862 | 860 | 860 | 1,000 | 573.33 |
| 2008-06-30 | 860 | 860 | 851 | 860 | 1,400 | 573.33 |
| 2008-06-27 | 850 | 855 | 850 | 855 | 500 | 570 |
| 2008-06-26 | 855 | 855 | 849 | 855 | 400 | 570 |
| 2008-06-25 | 852 | 860 | 848 | 848 | 4,000 | 565.33 |
| 2008-06-24 | 851 | 852 | 851 | 852 | 200 | 568 |
| 2008-06-23 | 850 | 859 | 845 | 850 | 1,500 | 566.67 |
| 2008-06-20 | 860 | 870 | 840 | 860 | 3,500 | 573.33 |
| 2008-06-19 | 859 | 860 | 855 | 860 | 1,700 | 573.33 |
| 2008-06-18 | 857 | 860 | 850 | 859 | 3,000 | 572.67 |
| 2008-06-17 | 851 | 859 | 851 | 857 | 1,800 | 571.33 |
| 2008-06-16 | 848 | 851 | 848 | 850 | 400 | 566.67 |
| 2008-06-13 | 845 | 850 | 845 | 850 | 1,800 | 566.67 |
| 2008-06-12 | 842 | 845 | 842 | 845 | 2,900 | 563.33 |
| 2008-06-11 | 840 | 845 | 840 | 842 | 1,000 | 561.33 |
| 2008-06-10 | 845 | 845 | 840 | 840 | 3,100 | 560 |
| 2008-06-09 | 840 | 845 | 840 | 844 | 1,200 | 562.67 |
| 2008-06-06 | 850 | 850 | 840 | 845 | 2,900 | 563.33 |
| 2008-06-05 | 845 | 855 | 845 | 845 | 1,400 | 563.33 |
| 2008-06-04 | 835 | 850 | 835 | 845 | 11,000 | 563.33 |
| 2008-06-03 | 829 | 850 | 829 | 835 | 900 | 556.67 |
| 2008-06-02 | 835 | 836 | 828 | 829 | 3,900 | 552.67 |
| 2008-05-30 | 830 | 835 | 830 | 835 | 1,200 | 556.67 |
| 2008-05-29 | 831 | 835 | 829 | 830 | 1,900 | 553.33 |
| 2008-05-28 | 840 | 840 | 830 | 830 | 1,200 | 553.33 |
| 2008-05-27 | 828 | 840 | 828 | 839 | 800 | 559.33 |
| 2008-05-26 | 840 | 841 | 828 | 828 | 4,900 | 552 |
| 2008-05-23 | 830 | 840 | 828 | 840 | 3,400 | 560 |
| 2008-05-22 | 830 | 830 | 826 | 827 | 1,300 | 551.33 |
| 2008-05-21 | 843 | 843 | 830 | 830 | 2,900 | 553.33 |
| 2008-05-20 | 834 | 844 | 832 | 843 | 2,500 | 562 |
| 2008-05-19 | 825 | 830 | 824 | 824 | 3,300 | 549.33 |
| 2008-05-16 | 812 | 824 | 812 | 824 | 3,800 | 549.33 |
| 2008-05-15 | 834 | 835 | 813 | 814 | 6,800 | 542.67 |
| 2008-05-14 | 840 | 845 | 828 | 828 | 2,800 | 552 |
| 2008-05-13 | 835 | 849 | 835 | 845 | 800 | 563.33 |
| 2008-05-12 | 825 | 830 | 825 | 830 | 1,600 | 553.33 |
| 2008-05-09 | 832 | 832 | 821 | 821 | 2,900 | 547.33 |
| 2008-05-08 | 830 | 850 | 830 | 832 | 2,600 | 554.67 |
| 2008-05-07 | 810 | 855 | 810 | 850 | 9,200 | 566.67 |
| 2008-05-02 | 895 | 898 | 880 | 898 | 3,500 | 598.67 |
| 2008-05-01 | 896 | 896 | 894 | 895 | 1,400 | 596.67 |
| 2008-04-30 | 895 | 895 | 895 | 895 | 100 | 596.67 |
| 2008-04-28 | 889 | 890 | 879 | 879 | 4,700 | 586 |
| 2008-04-25 | 870 | 879 | 870 | 879 | 2,800 | 586 |
| 2008-04-24 | 870 | 870 | 867 | 868 | 3,600 | 578.67 |
| 2008-04-23 | 875 | 875 | 870 | 870 | 1,400 | 580 |
| 2008-04-22 | 875 | 875 | 875 | 875 | 1,400 | 583.33 |
| 2008-04-21 | 886 | 886 | 875 | 875 | 1,500 | 583.33 |
| 2008-04-18 | 876 | 876 | 876 | 876 | 300 | 584 |
| 2008-04-17 | 875 | 885 | 875 | 885 | 600 | 590 |
| 2008-04-16 | 880 | 880 | 880 | 880 | 100 | 586.67 |
| 2008-04-15 | 870 | 880 | 870 | 880 | 400 | 586.67 |
| 2008-04-14 | 865 | 865 | 865 | 865 | 600 | 576.67 |
| 2008-04-11 | 863 | 875 | 863 | 875 | 300 | 583.33 |
| 2008-04-10 | 888 | 888 | 864 | 870 | 2,200 | 580 |
| 2008-04-09 | 898 | 898 | 895 | 895 | 700 | 596.67 |
| 2008-04-08 | 898 | 898 | 888 | 898 | 1,900 | 598.67 |
| 2008-04-07 | 898 | 898 | 892 | 892 | 1,300 | 594.67 |
| 2008-04-04 | 898 | 908 | 898 | 898 | 1,600 | 598.67 |
| 2008-04-03 | 910 | 910 | 897 | 897 | 1,900 | 598 |
| 2008-04-02 | 909 | 910 | 902 | 910 | 500 | 606.67 |
| 2008-04-01 | 910 | 910 | 910 | 910 | 700 | 606.67 |
| 2008-03-31 | 912 | 912 | 900 | 910 | 1,800 | 606.67 |
| 2008-03-28 | 901 | 912 | 900 | 912 | 400 | 608 |
| 2008-03-27 | 900 | 900 | 900 | 900 | 500 | 600 |
| 2008-03-26 | 930 | 930 | 893 | 893 | 1,800 | 595.33 |
| 2008-03-25 | 950 | 969 | 950 | 959 | 2,900 | 639.33 |
| 2008-03-24 | 910 | 950 | 909 | 949 | 6,000 | 632.67 |
| 2008-03-21 | 906 | 910 | 906 | 910 | 3,000 | 606.67 |
| 2008-03-19 | 909 | 909 | 900 | 905 | 700 | 603.33 |
| 2008-03-18 | 881 | 899 | 868 | 899 | 600 | 599.33 |
| 2008-03-17 | 870 | 870 | 870 | 870 | 2,000 | 580 |
| 2008-03-14 | 890 | 891 | 885 | 890 | 1,300 | 593.33 |
| 2008-03-13 | 900 | 909 | 890 | 890 | 1,000 | 593.33 |
| 2008-03-12 | 900 | 900 | 895 | 895 | 2,300 | 596.67 |
| 2008-03-11 | 895 | 895 | 890 | 895 | 1,900 | 596.67 |
| 2008-03-10 | 901 | 905 | 899 | 900 | 4,100 | 600 |
| 2008-03-07 | 909 | 911 | 909 | 910 | 2,900 | 606.67 |
| 2008-03-06 | 910 | 911 | 910 | 910 | 1,200 | 606.67 |
| 2008-03-05 | 911 | 911 | 910 | 911 | 500 | 607.33 |
| 2008-03-04 | 902 | 911 | 901 | 911 | 1,000 | 607.33 |
| 2008-03-03 | 906 | 906 | 900 | 900 | 2,500 | 600 |
| 2008-02-29 | 912 | 912 | 907 | 911 | 3,200 | 607.33 |
| 2008-02-28 | 913 | 916 | 913 | 916 | 500 | 610.67 |
| 2008-02-27 | 930 | 930 | 910 | 910 | 2,000 | 606.67 |
| 2008-02-26 | 912 | 920 | 912 | 920 | 2,200 | 613.33 |
| 2008-02-25 | 910 | 915 | 900 | 910 | 9,300 | 606.67 |
| 2008-02-22 | 906 | 916 | 906 | 910 | 700 | 606.67 |
| 2008-02-21 | 903 | 912 | 903 | 907 | 400 | 604.67 |
| 2008-02-20 | 917 | 917 | 902 | 902 | 4,800 | 601.33 |
| 2008-02-19 | 911 | 911 | 902 | 907 | 1,600 | 604.67 |
| 2008-02-18 | 915 | 915 | 900 | 911 | 4,200 | 607.33 |
| 2008-02-15 | 922 | 922 | 900 | 911 | 5,800 | 607.33 |
| 2008-02-14 | 930 | 960 | 917 | 925 | 3,900 | 616.67 |
| 2008-02-13 | 942 | 942 | 935 | 935 | 300 | 623.33 |
| 2008-02-12 | 913 | 913 | 911 | 912 | 700 | 608 |
| 2008-02-08 | 940 | 940 | 920 | 920 | 300 | 613.33 |
| 2008-02-07 | 918 | 920 | 910 | 920 | 1,200 | 613.33 |
| 2008-02-06 | 938 | 938 | 920 | 920 | 1,700 | 613.33 |
| 2008-02-05 | 948 | 948 | 942 | 942 | 400 | 628 |
| 2008-02-04 | 925 | 948 | 925 | 948 | 1,000 | 632 |
| 2008-02-01 | 925 | 925 | 924 | 925 | 1,900 | 616.67 |
| 2008-01-31 | 900 | 924 | 900 | 924 | 700 | 616 |
| 2008-01-30 | 920 | 920 | 900 | 900 | 800 | 600 |
| 2008-01-29 | 918 | 918 | 916 | 918 | 700 | 612 |
| 2008-01-28 | 890 | 910 | 880 | 890 | 3,700 | 593.33 |
| 2008-01-25 | 900 | 925 | 871 | 890 | 4,300 | 593.33 |
| 2008-01-24 | 901 | 901 | 867 | 900 | 1,200 | 600 |
| 2008-01-23 | 900 | 900 | 841 | 859 | 4,800 | 572.67 |
| 2008-01-22 | 922 | 922 | 900 | 900 | 3,600 | 600 |
| 2008-01-21 | 930 | 930 | 923 | 923 | 700 | 615.33 |
| 2008-01-18 | 921 | 940 | 921 | 930 | 500 | 620 |
| 2008-01-17 | 915 | 943 | 915 | 935 | 1,200 | 623.33 |
| 2008-01-16 | 940 | 945 | 900 | 945 | 4,200 | 630 |
| 2008-01-15 | 965 | 970 | 940 | 940 | 1,500 | 626.67 |
| 2008-01-11 | 967 | 970 | 966 | 966 | 500 | 644 |
| 2008-01-10 | 965 | 966 | 965 | 966 | 300 | 644 |
| 2008-01-09 | 964 | 970 | 960 | 960 | 1,800 | 640 |
| 2008-01-08 | 953 | 970 | 953 | 970 | 1,300 | 646.67 |
| 2008-01-07 | 965 | 965 | 951 | 965 | 6,000 | 643.33 |
| 2008-01-04 | 970 | 970 | 960 | 965 | 1,500 | 643.33 |
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
