9908 Denkei の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 340 | 345 | 335 | 339 | 700 | 226 |
| 2009-12-29 | 312 | 335 | 312 | 330 | 2,200 | 220 |
| 2009-12-28 | 306 | 311 | 306 | 311 | 5,600 | 207.33 |
| 2009-12-25 | 310 | 310 | 306 | 306 | 1,400 | 204 |
| 2009-12-24 | 307 | 310 | 301 | 303 | 4,400 | 202 |
| 2009-12-22 | 300 | 302 | 300 | 302 | 3,100 | 201.33 |
| 2009-12-21 | 300 | 301 | 300 | 300 | 13,000 | 200 |
| 2009-12-18 | 297 | 300 | 297 | 298 | 1,600 | 198.67 |
| 2009-12-17 | 300 | 307 | 300 | 307 | 300 | 204.67 |
| 2009-12-16 | 308 | 309 | 300 | 300 | 1,600 | 200 |
| 2009-12-15 | 303 | 303 | 300 | 300 | 1,500 | 200 |
| 2009-12-14 | 310 | 310 | 299 | 310 | 4,600 | 206.67 |
| 2009-12-11 | 310 | 310 | 301 | 301 | 10,000 | 200.67 |
| 2009-12-10 | 301 | 301 | 301 | 301 | 200 | 200.67 |
| 2009-12-09 | 306 | 306 | 302 | 306 | 4,000 | 204 |
| 2009-12-08 | 309 | 310 | 306 | 306 | 1,200 | 204 |
| 2009-12-07 | 303 | 310 | 302 | 306 | 3,500 | 204 |
| 2009-12-04 | 304 | 304 | 304 | 304 | 3,000 | 202.67 |
| 2009-12-03 | 302 | 304 | 300 | 304 | 2,600 | 202.67 |
| 2009-12-02 | 302 | 303 | 302 | 302 | 400 | 201.33 |
| 2009-12-01 | 282 | 282 | 282 | 282 | 2,000 | 188 |
| 2009-11-30 | 280 | 282 | 280 | 282 | 500 | 188 |
| 2009-11-27 | 285 | 285 | 275 | 282 | 1,300 | 188 |
| 2009-11-26 | 300 | 300 | 300 | 300 | 2,100 | 200 |
| 2009-11-25 | 296 | 304 | 296 | 300 | 1,600 | 200 |
| 2009-11-24 | 295 | 296 | 287 | 296 | 1,800 | 197.33 |
| 2009-11-20 | 291 | 304 | 291 | 304 | 700 | 202.67 |
| 2009-11-19 | 310 | 310 | 305 | 305 | 700 | 203.33 |
| 2009-11-18 | 311 | 323 | 311 | 323 | 1,000 | 215.33 |
| 2009-11-17 | 315 | 324 | 315 | 324 | 300 | 216 |
| 2009-11-16 | 328 | 328 | 325 | 325 | 500 | 216.67 |
| 2009-11-13 | 327 | 327 | 327 | 327 | 200 | 218 |
| 2009-11-12 | 320 | 322 | 312 | 312 | 600 | 208 |
| 2009-11-11 | 320 | 320 | 320 | 320 | 100 | 213.33 |
| 2009-11-10 | 325 | 325 | 320 | 320 | 400 | 213.33 |
| 2009-11-09 | 336 | 344 | 336 | 344 | 1,600 | 229.33 |
| 2009-11-06 | 331 | 331 | 331 | 331 | 100 | 220.67 |
| 2009-11-05 | 321 | 321 | 321 | 321 | 200 | 214 |
| 2009-11-04 | 322 | 322 | 320 | 321 | 1,000 | 214 |
| 2009-11-02 | 322 | 322 | 321 | 321 | 1,500 | 214 |
| 2009-10-29 | 320 | 321 | 320 | 321 | 200 | 214 |
| 2009-10-28 | 310 | 321 | 310 | 320 | 1,800 | 213.33 |
| 2009-10-27 | 346 | 346 | 320 | 320 | 1,300 | 213.33 |
| 2009-10-26 | 339 | 346 | 339 | 346 | 1,600 | 230.67 |
| 2009-10-22 | 340 | 340 | 339 | 339 | 200 | 226 |
| 2009-10-21 | 339 | 339 | 338 | 339 | 800 | 226 |
| 2009-10-20 | 345 | 345 | 340 | 340 | 2,300 | 226.67 |
| 2009-10-19 | 341 | 341 | 341 | 341 | 300 | 227.33 |
| 2009-10-15 | 345 | 348 | 325 | 348 | 1,300 | 232 |
| 2009-10-14 | 344 | 350 | 344 | 349 | 2,100 | 232.67 |
| 2009-10-13 | 355 | 357 | 335 | 349 | 1,700 | 232.67 |
| 2009-10-09 | 348 | 350 | 340 | 340 | 800 | 226.67 |
| 2009-10-08 | 326 | 328 | 326 | 328 | 2,100 | 218.67 |
| 2009-10-07 | 324 | 326 | 321 | 326 | 1,800 | 217.33 |
| 2009-10-06 | 332 | 332 | 324 | 324 | 1,800 | 216 |
| 2009-10-05 | 352 | 352 | 332 | 332 | 2,600 | 221.33 |
| 2009-10-02 | 367 | 367 | 363 | 367 | 2,500 | 244.67 |
| 2009-10-01 | 366 | 367 | 366 | 367 | 400 | 244.67 |
| 2009-09-30 | 366 | 366 | 366 | 366 | 400 | 244 |
| 2009-09-29 | 372 | 372 | 372 | 372 | 600 | 248 |
| 2009-09-25 | 374 | 379 | 372 | 372 | 3,000 | 248 |
| 2009-09-24 | 375 | 389 | 375 | 379 | 2,800 | 252.67 |
| 2009-09-18 | 400 | 400 | 390 | 390 | 800 | 260 |
| 2009-09-17 | 391 | 395 | 390 | 395 | 1,300 | 263.33 |
| 2009-09-16 | 398 | 398 | 385 | 390 | 3,100 | 260 |
| 2009-09-15 | 400 | 400 | 400 | 400 | 300 | 266.67 |
| 2009-09-14 | 410 | 415 | 406 | 406 | 1,200 | 270.67 |
| 2009-09-11 | 403 | 406 | 402 | 406 | 1,800 | 270.67 |
| 2009-09-10 | 401 | 405 | 400 | 403 | 1,000 | 268.67 |
| 2009-09-09 | 391 | 406 | 391 | 406 | 1,800 | 270.67 |
| 2009-09-08 | 421 | 421 | 412 | 415 | 600 | 276.67 |
| 2009-09-07 | 423 | 430 | 421 | 421 | 1,500 | 280.67 |
| 2009-09-04 | 430 | 430 | 430 | 430 | 2,000 | 286.67 |
| 2009-09-03 | 430 | 432 | 430 | 432 | 300 | 288 |
| 2009-09-02 | 440 | 440 | 435 | 435 | 600 | 290 |
| 2009-09-01 | 440 | 440 | 440 | 440 | 1,500 | 293.33 |
| 2009-08-31 | 435 | 440 | 435 | 440 | 400 | 293.33 |
| 2009-08-28 | 439 | 443 | 439 | 443 | 800 | 295.33 |
| 2009-08-27 | 449 | 449 | 442 | 443 | 300 | 295.33 |
| 2009-08-26 | 440 | 450 | 440 | 450 | 2,000 | 300 |
| 2009-08-25 | 449 | 450 | 445 | 450 | 3,900 | 300 |
| 2009-08-24 | 455 | 456 | 445 | 445 | 2,100 | 296.67 |
| 2009-08-21 | 446 | 456 | 446 | 456 | 400 | 304 |
| 2009-08-20 | 455 | 457 | 445 | 457 | 1,300 | 304.67 |
| 2009-08-18 | 451 | 451 | 444 | 444 | 600 | 296 |
| 2009-08-17 | 451 | 452 | 451 | 452 | 400 | 301.33 |
| 2009-08-14 | 453 | 455 | 450 | 450 | 900 | 300 |
| 2009-08-13 | 460 | 464 | 460 | 464 | 1,100 | 309.33 |
| 2009-08-12 | 470 | 470 | 445 | 450 | 1,500 | 300 |
| 2009-08-11 | 470 | 470 | 465 | 470 | 4,500 | 313.33 |
| 2009-08-10 | 465 | 465 | 465 | 465 | 100 | 310 |
| 2009-08-07 | 470 | 470 | 470 | 470 | 200 | 313.33 |
| 2009-08-06 | 466 | 466 | 466 | 466 | 100 | 310.67 |
| 2009-08-05 | 468 | 468 | 468 | 468 | 300 | 312 |
| 2009-08-04 | 465 | 470 | 465 | 470 | 700 | 313.33 |
| 2009-08-03 | 465 | 467 | 465 | 467 | 1,400 | 311.33 |
| 2009-07-31 | 455 | 465 | 452 | 465 | 500 | 310 |
| 2009-07-30 | 463 | 463 | 458 | 458 | 400 | 305.33 |
| 2009-07-29 | 477 | 477 | 458 | 458 | 5,300 | 305.33 |
| 2009-07-28 | 465 | 479 | 465 | 477 | 2,200 | 318 |
| 2009-07-27 | 458 | 465 | 458 | 465 | 2,100 | 310 |
| 2009-07-24 | 460 | 462 | 455 | 458 | 2,800 | 305.33 |
| 2009-07-23 | 465 | 472 | 450 | 466 | 5,100 | 310.67 |
| 2009-07-22 | 459 | 465 | 450 | 465 | 4,600 | 310 |
| 2009-07-21 | 468 | 468 | 459 | 462 | 1,800 | 308 |
| 2009-07-16 | 479 | 479 | 462 | 463 | 2,700 | 308.67 |
| 2009-07-15 | 454 | 455 | 454 | 454 | 300 | 302.67 |
| 2009-07-14 | 453 | 453 | 453 | 453 | 200 | 302 |
| 2009-07-13 | 450 | 453 | 450 | 453 | 2,800 | 302 |
| 2009-07-10 | 465 | 465 | 455 | 455 | 1,900 | 303.33 |
| 2009-07-09 | 456 | 456 | 456 | 456 | 800 | 304 |
| 2009-07-08 | 484 | 484 | 453 | 454 | 2,100 | 302.67 |
| 2009-07-07 | 485 | 485 | 485 | 485 | 200 | 323.33 |
| 2009-07-06 | 483 | 483 | 470 | 470 | 1,700 | 313.33 |
| 2009-07-03 | 483 | 484 | 483 | 483 | 600 | 322 |
| 2009-07-02 | 500 | 501 | 483 | 483 | 2,900 | 322 |
| 2009-07-01 | 465 | 480 | 465 | 479 | 2,000 | 319.33 |
| 2009-06-30 | 450 | 464 | 450 | 460 | 3,100 | 306.67 |
| 2009-06-29 | 441 | 455 | 441 | 455 | 4,100 | 303.33 |
| 2009-06-26 | 440 | 445 | 436 | 439 | 1,400 | 292.67 |
| 2009-06-25 | 434 | 440 | 426 | 434 | 3,000 | 289.33 |
| 2009-06-24 | 430 | 439 | 424 | 434 | 1,600 | 289.33 |
| 2009-06-23 | 430 | 430 | 420 | 429 | 700 | 286 |
| 2009-06-22 | 431 | 431 | 430 | 430 | 1,300 | 286.67 |
| 2009-06-19 | 430 | 430 | 422 | 423 | 6,900 | 282 |
| 2009-06-18 | 425 | 430 | 425 | 430 | 2,200 | 286.67 |
| 2009-06-17 | 429 | 430 | 420 | 421 | 2,400 | 280.67 |
| 2009-06-16 | 446 | 446 | 441 | 442 | 3,900 | 294.67 |
| 2009-06-15 | 468 | 468 | 445 | 446 | 6,700 | 297.33 |
| 2009-06-12 | 441 | 470 | 441 | 468 | 3,000 | 312 |
| 2009-06-11 | 424 | 435 | 423 | 435 | 3,400 | 290 |
| 2009-06-10 | 425 | 425 | 422 | 422 | 2,900 | 281.33 |
| 2009-06-09 | 405 | 406 | 395 | 400 | 2,400 | 266.67 |
| 2009-06-08 | 408 | 420 | 405 | 410 | 4,800 | 273.33 |
| 2009-06-05 | 406 | 406 | 396 | 405 | 1,800 | 270 |
| 2009-06-04 | 405 | 405 | 405 | 405 | 300 | 270 |
| 2009-06-03 | 402 | 410 | 402 | 405 | 1,200 | 270 |
| 2009-06-02 | 390 | 403 | 387 | 402 | 3,600 | 268 |
| 2009-06-01 | 383 | 386 | 382 | 382 | 2,600 | 254.67 |
| 2009-05-29 | 390 | 390 | 382 | 382 | 1,500 | 254.67 |
| 2009-05-28 | 382 | 382 | 382 | 382 | 900 | 254.67 |
| 2009-05-27 | 382 | 382 | 382 | 382 | 1,200 | 254.67 |
| 2009-05-26 | 382 | 390 | 375 | 382 | 2,200 | 254.67 |
| 2009-05-25 | 380 | 382 | 380 | 382 | 2,900 | 254.67 |
| 2009-05-22 | 375 | 380 | 375 | 380 | 200 | 253.33 |
| 2009-05-21 | 380 | 380 | 375 | 375 | 1,100 | 250 |
| 2009-05-20 | 366 | 375 | 364 | 375 | 1,900 | 250 |
| 2009-05-19 | 364 | 364 | 355 | 364 | 1,400 | 242.67 |
| 2009-05-18 | 380 | 380 | 361 | 375 | 2,100 | 250 |
| 2009-05-15 | 375 | 376 | 375 | 375 | 800 | 250 |
| 2009-05-14 | 370 | 395 | 370 | 395 | 800 | 263.33 |
| 2009-05-13 | 368 | 381 | 368 | 380 | 900 | 253.33 |
| 2009-05-12 | 367 | 367 | 367 | 367 | 300 | 244.67 |
| 2009-05-11 | 357 | 367 | 357 | 367 | 500 | 244.67 |
| 2009-05-08 | 379 | 381 | 379 | 381 | 800 | 254 |
| 2009-05-07 | 381 | 393 | 379 | 379 | 3,200 | 252.67 |
| 2009-05-01 | 379 | 388 | 379 | 379 | 400 | 252.67 |
| 2009-04-30 | 371 | 379 | 371 | 379 | 300 | 252.67 |
| 2009-04-28 | 390 | 390 | 371 | 371 | 1,200 | 247.33 |
| 2009-04-27 | 370 | 380 | 370 | 370 | 800 | 246.67 |
| 2009-04-24 | 370 | 370 | 370 | 370 | 200 | 246.67 |
| 2009-04-23 | 342 | 370 | 341 | 370 | 600 | 246.67 |
| 2009-04-21 | 340 | 351 | 340 | 350 | 800 | 233.33 |
| 2009-04-20 | 351 | 351 | 350 | 350 | 500 | 233.33 |
| 2009-04-17 | 361 | 370 | 361 | 370 | 500 | 246.67 |
| 2009-04-16 | 336 | 360 | 336 | 360 | 1,900 | 240 |
| 2009-04-15 | 335 | 335 | 335 | 335 | 400 | 223.33 |
| 2009-04-14 | 335 | 335 | 335 | 335 | 300 | 223.33 |
| 2009-04-13 | 340 | 340 | 330 | 332 | 700 | 221.33 |
| 2009-04-10 | 319 | 319 | 319 | 319 | 100 | 212.67 |
| 2009-04-09 | 335 | 335 | 330 | 335 | 2,100 | 223.33 |
| 2009-04-08 | 334 | 334 | 333 | 333 | 2,100 | 222 |
| 2009-04-07 | 340 | 341 | 318 | 324 | 4,500 | 216 |
| 2009-04-06 | 348 | 355 | 341 | 341 | 1,200 | 227.33 |
| 2009-04-03 | 348 | 348 | 331 | 343 | 1,300 | 228.67 |
| 2009-04-02 | 334 | 348 | 334 | 348 | 3,200 | 232 |
| 2009-04-01 | 316 | 336 | 316 | 334 | 1,300 | 222.67 |
| 2009-03-31 | 310 | 315 | 307 | 315 | 900 | 210 |
| 2009-03-30 | 350 | 350 | 315 | 315 | 1,000 | 210 |
| 2009-03-27 | 354 | 354 | 335 | 335 | 700 | 223.33 |
| 2009-03-26 | 352 | 355 | 350 | 354 | 1,000 | 236 |
| 2009-03-25 | 395 | 405 | 389 | 389 | 4,500 | 259.33 |
| 2009-03-24 | 312 | 390 | 310 | 390 | 5,200 | 260 |
| 2009-03-23 | 311 | 311 | 310 | 310 | 1,300 | 206.67 |
| 2009-03-19 | 310 | 314 | 310 | 310 | 6,100 | 206.67 |
| 2009-03-18 | 309 | 315 | 306 | 308 | 2,700 | 205.33 |
| 2009-03-17 | 305 | 311 | 305 | 306 | 600 | 204 |
| 2009-03-16 | 303 | 310 | 302 | 307 | 1,700 | 204.67 |
| 2009-03-13 | 301 | 305 | 301 | 305 | 700 | 203.33 |
| 2009-03-12 | 293 | 301 | 292 | 301 | 700 | 200.67 |
| 2009-03-11 | 308 | 308 | 298 | 298 | 300 | 198.67 |
| 2009-03-10 | 294 | 298 | 293 | 298 | 500 | 198.67 |
| 2009-03-09 | 299 | 299 | 298 | 298 | 400 | 198.67 |
| 2009-03-05 | 308 | 308 | 308 | 308 | 500 | 205.33 |
| 2009-03-04 | 308 | 308 | 308 | 308 | 100 | 205.33 |
| 2009-03-03 | 290 | 295 | 290 | 295 | 1,500 | 196.67 |
| 2009-03-02 | 291 | 291 | 290 | 290 | 500 | 193.33 |
| 2009-02-27 | 290 | 295 | 290 | 290 | 1,400 | 193.33 |
| 2009-02-26 | 276 | 290 | 276 | 290 | 2,500 | 193.33 |
| 2009-02-25 | 267 | 275 | 265 | 275 | 2,500 | 183.33 |
| 2009-02-24 | 270 | 270 | 260 | 265 | 3,000 | 176.67 |
| 2009-02-23 | 280 | 280 | 275 | 278 | 1,500 | 185.33 |
| 2009-02-20 | 300 | 300 | 290 | 290 | 3,400 | 193.33 |
| 2009-02-19 | 301 | 301 | 300 | 300 | 1,500 | 200 |
| 2009-02-18 | 300 | 300 | 300 | 300 | 2,600 | 200 |
| 2009-02-17 | 305 | 305 | 305 | 305 | 200 | 203.33 |
| 2009-02-16 | 310 | 310 | 305 | 305 | 500 | 203.33 |
| 2009-02-13 | 310 | 310 | 310 | 310 | 200 | 206.67 |
| 2009-02-12 | 305 | 309 | 305 | 309 | 1,000 | 206 |
| 2009-02-10 | 311 | 311 | 310 | 310 | 1,700 | 206.67 |
| 2009-02-09 | 321 | 321 | 312 | 312 | 1,700 | 208 |
| 2009-02-06 | 330 | 335 | 320 | 330 | 2,900 | 220 |
| 2009-02-05 | 339 | 339 | 320 | 335 | 2,000 | 223.33 |
| 2009-02-04 | 356 | 356 | 320 | 339 | 4,600 | 226 |
| 2009-02-03 | 370 | 370 | 357 | 360 | 700 | 240 |
| 2009-02-02 | 380 | 380 | 378 | 378 | 1,600 | 252 |
| 2009-01-30 | 384 | 385 | 380 | 380 | 300 | 253.33 |
| 2009-01-29 | 375 | 384 | 375 | 384 | 800 | 256 |
| 2009-01-28 | 380 | 380 | 380 | 380 | 900 | 253.33 |
| 2009-01-27 | 385 | 385 | 380 | 381 | 1,700 | 254 |
| 2009-01-26 | 383 | 385 | 380 | 385 | 4,700 | 256.67 |
| 2009-01-23 | 386 | 386 | 383 | 383 | 1,300 | 255.33 |
| 2009-01-22 | 391 | 391 | 391 | 391 | 1,400 | 260.67 |
| 2009-01-20 | 396 | 396 | 394 | 395 | 900 | 263.33 |
| 2009-01-19 | 400 | 400 | 399 | 399 | 200 | 266 |
| 2009-01-16 | 398 | 401 | 398 | 400 | 1,500 | 266.67 |
| 2009-01-15 | 400 | 400 | 397 | 397 | 200 | 264.67 |
| 2009-01-14 | 403 | 403 | 393 | 403 | 500 | 268.67 |
| 2009-01-13 | 407 | 407 | 387 | 388 | 2,900 | 258.67 |
| 2009-01-09 | 417 | 420 | 414 | 414 | 500 | 276 |
| 2009-01-07 | 419 | 419 | 404 | 406 | 300 | 270.67 |
| 2009-01-06 | 421 | 421 | 400 | 420 | 2,500 | 280 |
| 2009-01-05 | 420 | 420 | 420 | 420 | 1,900 | 280 |
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
