9908 Denkei の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	900	910	900	910	6,700	606.67
2013-12-27	888	901	885	899	6,700	599.33
2013-12-26	864	885	864	885	9,200	590
2013-12-25	858	864	858	864	18,800	576
2013-12-24	856	860	856	858	18,300	572
2013-12-20	861	863	860	860	18,000	573.33
2013-12-19	852	865	852	860	19,700	573.33
2013-12-18	862	868	862	863	7,600	575.33
2013-12-17	865	866	860	861	15,200	574
2013-12-16	868	869	862	863	15,400	575.33
2013-12-13	870	875	866	868	16,600	578.67
2013-12-12	870	874	870	871	5,400	580.67
2013-12-11	879	880	869	869	17,800	579.33
2013-12-10	879	879	876	879	5,000	586
2013-12-09	879	884	876	876	10,100	584
2013-12-06	887	887	872	877	10,800	584.67
2013-12-05	883	883	877	882	1,900	588
2013-12-04	887	887	881	881	3,600	587.33
2013-12-03	890	893	887	890	7,000	593.33
2013-12-02	887	895	886	889	4,900	592.67
2013-11-29	872	887	872	881	5,000	587.33
2013-11-28	873	880	867	871	15,700	580.67
2013-11-27	877	886	877	884	6,600	589.33
2013-11-26	900	900	885	887	7,400	591.33
2013-11-25	895	902	895	896	4,800	597.33
2013-11-22	893	896	893	895	4,700	596.67
2013-11-21	889	895	888	888	6,500	592
2013-11-20	887	889	887	888	5,800	592
2013-11-19	890	890	884	884	5,700	589.33
2013-11-18	899	899	886	890	8,500	593.33
2013-11-15	895	900	893	896	8,900	597.33
2013-11-14	895	897	885	888	11,400	592
2013-11-13	880	882	872	881	15,400	587.33
2013-11-12	889	889	878	878	2,500	585.33
2013-11-11	885	885	860	880	15,000	586.67
2013-11-08	885	885	863	878	9,700	585.33
2013-11-07	880	884	878	879	6,700	586
2013-11-06	882	884	877	878	6,500	585.33
2013-11-05	892	892	882	883	2,500	588.67
2013-11-01	890	898	890	892	2,300	594.67
2013-10-31	896	903	890	896	4,400	597.33
2013-10-30	903	903	893	896	13,000	597.33
2013-10-29	901	902	896	902	12,200	601.33
2013-10-28	910	915	900	900	6,200	600
2013-10-25	908	911	895	908	12,500	605.33
2013-10-24	907	912	895	906	12,500	604
2013-10-23	911	918	909	909	13,000	606
2013-10-22	908	913	907	910	11,500	606.67
2013-10-21	915	915	907	907	11,400	604.67
2013-10-18	908	914	906	914	5,400	609.33
2013-10-17	918	918	911	912	5,400	608
2013-10-16	920	921	906	911	16,300	607.33
2013-10-15	920	920	910	914	2,400	609.33
2013-10-11	907	918	905	915	8,200	610
2013-10-10	910	916	902	903	4,800	602
2013-10-09	907	908	897	905	2,300	603.33
2013-10-08	902	907	900	907	800	604.67
2013-10-07	909	910	901	907	2,000	604.67
2013-10-04	905	905	891	901	2,800	600.67
2013-10-03	910	910	891	908	7,400	605.33
2013-10-02	928	928	910	910	3,300	606.67
2013-10-01	930	930	925	928	3,400	618.67
2013-09-30	930	931	910	930	2,300	620
2013-09-27	938	940	930	930	4,200	620
2013-09-26	933	934	930	930	2,000	620
2013-09-25	936	945	936	945	8,200	630
2013-09-24	936	937	917	936	5,400	624
2013-09-20	920	944	920	942	8,000	628
2013-09-19	939	947	930	930	12,000	620
2013-09-18	929	935	921	933	5,700	622
2013-09-17	919	926	917	922	3,000	614.67
2013-09-13	905	910	902	907	1,200	604.67
2013-09-12	909	914	909	910	2,200	606.67
2013-09-11	898	900	890	900	4,400	600
2013-09-10	890	898	883	886	2,000	590.67
2013-09-09	873	899	873	896	2,800	597.33
2013-09-06	898	898	871	873	2,600	582
2013-09-05	867	872	867	870	2,200	580
2013-09-04	891	892	868	868	7,000	578.67
2013-09-03	889	898	889	891	800	594
2013-09-02	875	885	875	885	300	590
2013-08-30	885	890	874	875	3,500	583.33
2013-08-29	900	910	900	900	4,100	600
2013-08-28	900	901	883	900	9,600	600
2013-08-27	900	900	900	900	2,000	600
2013-08-26	900	900	890	900	2,700	600
2013-08-23	915	915	899	900	700	600
2013-08-22	901	919	900	900	2,100	600
2013-08-21	892	894	892	894	1,200	596
2013-08-20	900	900	899	899	500	599.33
2013-08-19	909	909	888	892	4,100	594.67
2013-08-16	907	907	890	895	3,400	596.67
2013-08-15	897	903	888	903	3,800	602
2013-08-14	895	897	883	888	2,400	592
2013-08-13	885	895	883	883	1,100	588.67
2013-08-12	915	915	881	898	5,000	598.67
2013-08-09	968	980	908	915	10,600	610
2013-08-08	974	980	960	974	5,400	649.33
2013-08-07	975	977	960	974	3,400	649.33
2013-08-06	955	976	955	976	3,800	650.67
2013-08-05	955	964	955	956	1,100	637.33
2013-08-02	941	955	941	942	5,300	628
2013-08-01	933	935	924	930	2,000	620
2013-07-31	941	941	925	933	800	622
2013-07-30	912	946	912	941	7,000	627.33
2013-07-29	946	947	921	945	7,500	630
2013-07-26	965	966	950	950	8,300	633.33
2013-07-25	981	986	980	980	8,700	653.33
2013-07-24	981	981	980	980	4,000	653.33
2013-07-23	979	982	979	981	2,100	654
2013-07-22	990	990	980	980	12,800	653.33
2013-07-19	985	995	965	995	5,500	663.33
2013-07-18	997	997	984	989	9,200	659.33
2013-07-17	996	996	980	995	7,200	663.33
2013-07-16	997	1,010	978	981	18,000	654
2013-07-12	955	978	955	978	16,000	652
2013-07-11	942	958	941	946	5,200	630.67
2013-07-10	942	953	936	940	10,900	626.67
2013-07-09	947	954	939	940	9,000	626.67
2013-07-08	943	943	915	924	7,400	616
2013-07-05	893	928	893	928	12,700	618.67
2013-07-04	872	900	872	900	7,400	600
2013-07-03	878	882	876	880	22,700	586.67
2013-07-02	850	870	850	870	17,500	580
2013-07-01	869	869	831	844	13,400	562.67
2013-06-28	844	845	817	824	6,600	549.33
2013-06-27	840	840	810	816	9,400	544
2013-06-26	841	854	835	836	8,900	557.33
2013-06-25	876	876	852	852	9,700	568
2013-06-24	881	892	880	881	6,400	587.33
2013-06-21	880	887	876	881	5,500	587.33
2013-06-20	895	895	885	885	5,400	590
2013-06-19	926	926	885	885	14,500	590
2013-06-18	898	900	888	900	9,500	600
2013-06-17	882	886	874	883	11,400	588.67
2013-06-14	896	896	881	892	6,500	594.67
2013-06-13	889	889	881	881	2,700	587.33
2013-06-12	885	902	881	902	9,800	601.33
2013-06-11	920	928	904	904	7,300	602.67
2013-06-10	918	918	885	904	17,800	602.67
2013-06-07	885	885	850	874	63,200	582.67
2013-06-06	920	920	888	889	25,200	592.67
2013-06-05	916	950	916	917	4,800	611.33
2013-06-04	915	915	898	915	10,800	610
2013-06-03	947	947	910	911	10,700	607.33
2013-05-31	945	962	945	947	5,800	631.33
2013-05-30	976	976	942	942	20,700	628
2013-05-29	960	987	960	971	20,000	647.33
2013-05-28	961	970	949	955	11,300	636.67
2013-05-27	996	996	955	970	12,600	646.67
2013-05-24	1,000	1,017	951	985	29,100	656.67
2013-05-23	1,033	1,036	977	980	30,900	653.33
2013-05-22	1,055	1,065	1,032	1,047	12,600	698
2013-05-21	1,074	1,075	1,047	1,055	9,300	703.33
2013-05-20	1,054	1,066	1,054	1,066	13,500	710.67
2013-05-17	1,026	1,063	1,014	1,034	21,500	689.33
2013-05-16	1,026	1,030	958	1,002	36,100	668
2013-05-15	1,075	1,075	1,022	1,022	33,500	681.33
2013-05-14	1,060	1,079	1,060	1,075	40,800	716.67
2013-05-13	1,235	1,248	1,085	1,085	67,400	723.33
2013-05-10	1,260	1,280	1,235	1,235	41,400	823.33
2013-05-09	1,287	1,287	1,240	1,248	48,900	832
2013-05-08	1,240	1,299	1,230	1,243	72,400	828.67
2013-05-07	1,200	1,220	1,174	1,218	72,800	812
2013-05-02	1,130	1,149	1,122	1,147	24,000	764.67
2013-05-01	1,095	1,122	1,095	1,122	35,600	748
2013-04-30	1,071	1,095	1,071	1,090	4,300	726.67
2013-04-26	1,090	1,100	1,063	1,071	11,100	714
2013-04-25	1,100	1,100	1,080	1,090	17,900	726.67
2013-04-24	1,073	1,099	1,073	1,091	12,800	727.33
2013-04-23	1,055	1,087	1,055	1,075	22,600	716.67
2013-04-22	1,050	1,053	1,035	1,050	7,100	700
2013-04-19	1,040	1,040	1,033	1,036	2,000	690.67
2013-04-18	1,049	1,050	1,030	1,035	9,000	690
2013-04-17	1,043	1,057	1,040	1,041	11,900	694
2013-04-16	999	1,052	985	1,029	29,000	686
2013-04-15	1,014	1,018	1,000	1,006	8,200	670.67
2013-04-12	1,016	1,016	1,005	1,010	5,600	673.33
2013-04-11	1,005	1,014	1,004	1,010	9,300	673.33
2013-04-10	1,002	1,011	1,000	1,008	12,500	672
2013-04-09	1,010	1,020	1,002	1,008	8,300	672
2013-04-08	1,020	1,020	995	1,005	18,000	670
2013-04-05	1,020	1,040	990	1,002	23,600	668
2013-04-04	950	1,020	946	1,020	10,600	680
2013-04-03	955	990	955	980	6,800	653.33
2013-04-02	891	959	868	950	24,400	633.33
2013-04-01	1,000	1,002	930	930	23,600	620
2013-03-29	1,025	1,033	1,009	1,010	16,900	673.33
2013-03-28	1,066	1,072	1,012	1,035	12,700	690
2013-03-27	1,056	1,065	1,055	1,065	8,100	710
2013-03-26	1,076	1,080	1,072	1,075	7,100	716.67
2013-03-25	1,090	1,095	1,075	1,076	16,200	717.33
2013-03-22	1,074	1,089	1,069	1,089	11,500	726
2013-03-21	1,062	1,080	1,062	1,079	17,700	719.33
2013-03-19	1,088	1,090	1,051	1,058	21,600	705.33
2013-03-18	1,055	1,090	1,041	1,068	20,500	712
2013-03-15	1,040	1,062	1,023	1,060	21,000	706.67
2013-03-14	1,015	1,020	1,014	1,020	11,100	680
2013-03-13	1,015	1,022	1,013	1,021	8,200	680.67
2013-03-12	1,020	1,023	1,011	1,018	9,700	678.67
2013-03-11	1,022	1,025	1,012	1,023	12,700	682
2013-03-08	1,005	1,024	1,005	1,021	7,200	680.67
2013-03-07	1,035	1,036	1,004	1,006	10,800	670.67
2013-03-06	1,040	1,040	1,025	1,026	7,600	684
2013-03-05	1,025	1,045	1,025	1,029	8,100	686
2013-03-04	1,040	1,051	1,028	1,029	30,300	686
2013-03-01	1,020	1,027	1,001	1,027	19,100	684.67
2013-02-28	988	1,013	982	1,013	11,200	675.33
2013-02-27	978	990	955	980	12,700	653.33
2013-02-26	970	996	970	977	14,300	651.33
2013-02-25	1,010	1,024	975	990	26,500	660
2013-02-22	967	995	955	995	22,100	663.33
2013-02-21	939	969	939	967	28,600	644.67
2013-02-20	929	942	920	940	33,700	626.67
2013-02-19	930	930	905	924	5,100	616
2013-02-18	906	935	901	919	16,900	612.67
2013-02-15	935	935	870	891	32,600	594
2013-02-14	899	934	887	930	36,400	620
2013-02-13	902	910	882	886	67,400	590.67
2013-02-12	828	902	809	882	70,200	588
2013-02-08	829	835	813	828	10,600	552
2013-02-07	815	829	811	828	9,900	552
2013-02-06	812	820	810	813	19,000	542
2013-02-05	810	815	807	815	12,000	543.33
2013-02-04	801	826	801	813	14,700	542
2013-02-01	805	805	791	792	15,500	528
2013-01-31	810	810	800	800	11,300	533.33
2013-01-30	800	813	800	810	7,000	540
2013-01-29	800	803	795	795	10,400	530
2013-01-28	789	800	785	800	17,100	533.33
2013-01-25	775	785	771	785	10,100	523.33
2013-01-24	763	775	753	775	1,500	516.67
2013-01-23	771	775	766	766	3,400	510.67
2013-01-22	776	779	770	773	5,100	515.33
2013-01-21	765	776	760	776	10,300	517.33
2013-01-18	752	765	750	761	5,400	507.33
2013-01-17	760	762	737	745	11,000	496.67
2013-01-16	769	770	757	761	7,900	507.33
2013-01-15	731	755	728	754	21,200	502.67
2013-01-11	723	729	723	725	11,100	483.33
2013-01-10	722	724	717	722	13,500	481.33
2013-01-09	724	724	719	719	2,800	479.33
2013-01-08	719	720	717	720	5,400	480
2013-01-07	711	719	711	719	5,900	479.33
2013-01-04	710	715	703	711	14,300	474

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