9908 Denkei の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,362	1,368	1,348	1,348	15,100	898.67
2014-12-29	1,366	1,366	1,355	1,362	21,200	908
2014-12-26	1,331	1,372	1,331	1,353	33,800	902
2014-12-25	1,348	1,353	1,314	1,317	47,200	878
2014-12-24	1,354	1,361	1,344	1,344	29,800	896
2014-12-22	1,356	1,378	1,338	1,343	45,800	895.33
2014-12-19	1,344	1,370	1,332	1,365	39,800	910
2014-12-18	1,342	1,366	1,331	1,331	39,000	887.33
2014-12-17	1,321	1,353	1,310	1,349	46,400	899.33
2014-12-16	1,350	1,354	1,299	1,300	72,800	866.67
2014-12-15	1,331	1,398	1,312	1,335	98,800	890
2014-12-12	1,306	1,346	1,306	1,331	35,300	887.33
2014-12-11	1,291	1,310	1,276	1,305	33,600	870
2014-12-10	1,301	1,322	1,288	1,299	49,000	866
2014-12-09	1,349	1,349	1,313	1,327	43,500	884.67
2014-12-08	1,348	1,363	1,343	1,350	34,500	900
2014-12-05	1,311	1,344	1,311	1,335	37,500	890
2014-12-04	1,337	1,348	1,316	1,317	53,500	878
2014-12-03	1,343	1,360	1,338	1,339	43,400	892.67
2014-12-02	1,380	1,381	1,341	1,342	49,000	894.67
2014-12-01	1,394	1,394	1,370	1,375	46,200	916.67
2014-11-28	1,380	1,412	1,365	1,376	80,800	917.33
2014-11-27	1,379	1,429	1,370	1,389	87,800	926
2014-11-26	1,393	1,398	1,368	1,380	58,000	920
2014-11-25	1,342	1,393	1,340	1,391	95,100	927.33
2014-11-21	1,327	1,338	1,307	1,334	45,500	889.33
2014-11-20	1,350	1,367	1,322	1,330	48,400	886.67
2014-11-19	1,367	1,388	1,338	1,350	122,800	900
2014-11-18	1,280	1,314	1,280	1,307	49,900	871.33
2014-11-17	1,301	1,301	1,263	1,264	61,100	842.67
2014-11-14	1,318	1,318	1,297	1,302	54,500	868
2014-11-13	1,334	1,398	1,287	1,303	203,500	868.67
2014-11-12	1,360	1,367	1,332	1,335	37,200	890
2014-11-11	1,370	1,377	1,351	1,352	43,300	901.33
2014-11-10	1,359	1,380	1,333	1,377	43,300	918
2014-11-07	1,398	1,398	1,353	1,361	61,100	907.33
2014-11-06	1,403	1,430	1,366	1,383	102,400	922
2014-11-05	1,340	1,435	1,331	1,423	118,600	948.67
2014-11-04	1,357	1,400	1,346	1,355	81,100	903.33
2014-10-31	1,351	1,375	1,324	1,340	107,500	893.33
2014-10-30	1,316	1,364	1,300	1,324	80,200	882.67
2014-10-29	1,370	1,403	1,310	1,316	127,900	877.33
2014-10-28	1,316	1,365	1,280	1,362	109,100	908
2014-10-27	1,419	1,419	1,300	1,309	201,300	872.67
2014-10-24	1,550	1,550	1,341	1,359	565,600	906
2014-10-23	1,259	1,559	1,259	1,474	1,357,300	982.67
2014-10-22	1,190	1,277	1,181	1,260	171,700	840
2014-10-21	1,223	1,223	1,155	1,165	70,200	776.67
2014-10-20	1,210	1,267	1,188	1,229	92,100	819.33
2014-10-17	1,230	1,259	1,151	1,168	82,000	778.67
2014-10-16	1,205	1,243	1,200	1,201	93,900	800.67
2014-10-15	1,270	1,329	1,239	1,294	110,700	862.67
2014-10-14	1,246	1,270	1,200	1,230	118,400	820
2014-10-10	1,273	1,299	1,250	1,273	126,400	848.67
2014-10-09	1,428	1,448	1,322	1,339	191,200	892.67
2014-10-08	1,391	1,420	1,322	1,373	244,300	915.33
2014-10-07	1,436	1,478	1,417	1,430	246,600	953.33
2014-10-06	1,455	1,466	1,401	1,415	182,900	943.33
2014-10-03	1,390	1,458	1,382	1,435	174,100	956.67
2014-10-02	1,399	1,437	1,364	1,413	282,800	942
2014-10-01	1,570	1,586	1,424	1,442	346,600	961.33
2014-09-30	1,673	1,727	1,520	1,531	692,800	1,020.67
2014-09-29	1,670	1,720	1,552	1,624	551,600	1,082.67
2014-09-26	1,731	1,748	1,569	1,630	681,000	1,086.67
2014-09-25	2,100	2,150	1,658	1,705	951,500	1,136.67
2014-09-24	2,150	2,240	1,968	2,082	1,015,200	1,388
2014-09-22	2,084	2,299	1,936	2,299	1,894,700	1,532.67
2014-09-19	1,740	1,900	1,600	1,899	1,670,200	1,266
2014-09-18	1,650	1,695	1,435	1,500	664,400	1,000
2014-09-17	1,490	1,914	1,462	1,660	2,649,500	1,106.67
2014-09-16	1,405	1,525	1,400	1,525	1,006,400	1,016.67
2014-09-12	1,093	1,384	1,090	1,225	424,800	816.67
2014-09-11	1,092	1,092	1,078	1,084	10,500	722.67
2014-09-10	1,035	1,089	1,031	1,089	36,200	726
2014-09-09	1,037	1,037	1,025	1,025	6,400	683.33
2014-09-08	1,038	1,040	1,025	1,027	6,700	684.67
2014-09-05	1,035	1,039	1,010	1,034	18,800	689.33
2014-09-04	1,025	1,037	1,020	1,020	3,000	680
2014-09-03	1,020	1,030	1,017	1,030	46,200	686.67
2014-09-02	1,020	1,024	1,015	1,015	12,800	676.67
2014-09-01	1,012	1,020	1,010	1,013	6,200	675.33
2014-08-29	1,024	1,026	1,012	1,012	5,300	674.67
2014-08-28	1,015	1,024	1,006	1,024	10,200	682.67
2014-08-27	1,008	1,015	1,006	1,015	2,300	676.67
2014-08-26	1,027	1,030	1,007	1,008	11,800	672
2014-08-25	1,006	1,019	1,006	1,019	12,300	679.33
2014-08-22	1,005	1,006	1,000	1,002	10,100	668
2014-08-21	992	1,004	992	1,003	14,100	668.67
2014-08-20	992	993	988	992	8,000	661.33
2014-08-19	994	995	985	992	5,000	661.33
2014-08-18	998	998	983	989	4,300	659.33
2014-08-15	973	978	973	978	3,900	652
2014-08-14	972	982	972	973	2,600	648.67
2014-08-13	988	988	961	972	10,000	648
2014-08-12	972	988	965	988	8,400	658.67
2014-08-11	970	970	954	955	1,100	636.67
2014-08-08	970	970	957	969	3,200	646
2014-08-07	960	976	958	976	800	650.67
2014-08-06	961	978	958	978	1,700	652
2014-08-05	965	970	965	970	300	646.67
2014-08-04	961	970	961	970	3,200	646.67
2014-08-01	978	978	967	975	4,900	650
2014-07-31	983	984	976	977	3,700	651.33
2014-07-30	994	995	983	983	4,400	655.33
2014-07-29	992	993	992	992	6,200	661.33
2014-07-28	979	992	979	992	5,100	661.33
2014-07-25	987	991	975	979	10,500	652.67
2014-07-24	974	987	974	987	19,100	658
2014-07-23	982	985	974	974	5,900	649.33
2014-07-22	972	980	972	973	6,100	648.67
2014-07-18	974	983	970	983	1,300	655.33
2014-07-17	985	992	976	976	9,800	650.67
2014-07-16	980	989	970	972	5,500	648
2014-07-15	988	988	984	985	6,800	656.67
2014-07-14	977	986	977	985	4,100	656.67
2014-07-11	967	976	961	976	6,000	650.67
2014-07-10	970	975	960	967	17,800	644.67
2014-07-09	971	975	971	975	13,000	650
2014-07-08	980	990	980	980	5,600	653.33
2014-07-07	985	986	974	980	4,900	653.33
2014-07-04	975	990	966	986	20,000	657.33
2014-07-03	975	977	965	969	6,800	646
2014-07-02	970	975	970	975	12,600	650
2014-07-01	960	963	952	962	17,000	641.33
2014-06-30	953	960	936	945	10,500	630
2014-06-27	953	953	923	923	7,500	615.33
2014-06-26	940	950	938	938	9,600	625.33
2014-06-25	932	935	932	935	3,100	623.33
2014-06-24	929	938	926	932	64,200	621.33
2014-06-23	925	930	922	926	4,400	617.33
2014-06-20	926	930	920	920	3,300	613.33
2014-06-19	927	935	927	928	9,800	618.67
2014-06-18	923	930	920	926	28,600	617.33
2014-06-17	922	923	920	922	2,500	614.67
2014-06-16	916	922	916	921	5,800	614
2014-06-13	901	915	901	915	2,200	610
2014-06-12	910	912	910	912	2,800	608
2014-06-11	901	910	901	910	4,000	606.67
2014-06-10	900	900	899	899	500	599.33
2014-06-09	898	900	897	900	1,500	600
2014-06-06	893	898	893	898	6,700	598.67
2014-06-05	900	900	893	895	2,800	596.67
2014-06-04	900	901	898	900	2,700	600
2014-06-03	902	902	899	901	8,300	600.67
2014-06-02	900	904	900	901	2,600	600.67
2014-05-30	900	904	896	900	5,300	600
2014-05-28	906	910	904	910	13,200	606.67
2014-05-27	905	905	905	905	3,300	603.33
2014-05-26	899	903	891	903	59,500	602
2014-05-23	898	898	898	898	400	598.67
2014-05-22	889	889	889	889	100	592.67
2014-05-21	892	892	889	889	2,200	592.67
2014-05-20	892	892	891	892	8,900	594.67
2014-05-19	901	901	899	899	1,300	599.33
2014-05-16	901	902	891	892	5,200	594.67
2014-05-15	901	902	898	902	4,300	601.33
2014-05-14	893	903	891	892	4,100	594.67
2014-05-13	900	902	899	899	1,700	599.33
2014-05-12	903	905	897	903	900	602
2014-05-09	899	903	895	903	300	602
2014-05-08	905	905	891	900	3,100	600
2014-05-07	900	905	900	905	2,500	603.33
2014-05-02	905	905	900	905	1,500	603.33
2014-05-01	903	905	903	905	1,500	603.33
2014-04-30	893	903	893	903	700	602
2014-04-28	900	900	893	893	4,100	595.33
2014-04-25	900	903	891	901	3,000	600.67
2014-04-24	891	900	891	900	1,100	600
2014-04-23	895	902	895	902	2,100	601.33
2014-04-22	892	895	892	892	600	594.67
2014-04-21	893	899	893	899	1,700	599.33
2014-04-18	891	894	891	891	2,300	594
2014-04-17	910	910	883	900	3,100	600
2014-04-16	900	907	897	897	3,400	598
2014-04-15	910	910	900	900	2,600	600
2014-04-14	885	893	883	893	1,900	595.33
2014-04-11	896	896	886	896	6,900	597.33
2014-04-10	886	886	886	886	5,100	590.67
2014-04-09	906	909	881	881	6,000	587.33
2014-04-08	909	915	903	907	2,300	604.67
2014-04-07	905	913	905	913	1,300	608.67
2014-04-04	910	910	903	903	1,800	602
2014-04-03	910	915	902	902	4,700	601.33
2014-04-02	909	910	907	907	7,700	604.67
2014-04-01	907	911	907	907	1,600	604.67
2014-03-31	896	911	896	906	16,100	604
2014-03-28	875	890	861	889	2,700	592.67
2014-03-27	890	890	855	890	7,100	593.33
2014-03-26	922	922	905	911	6,300	607.33
2014-03-25	910	913	909	911	2,500	607.33
2014-03-24	909	910	908	909	500	606
2014-03-20	902	902	900	900	900	600
2014-03-19	918	923	905	907	5,700	604.67
2014-03-18	890	908	890	900	6,200	600
2014-03-17	901	901	889	901	12,100	600.67
2014-03-14	900	903	887	903	7,200	602
2014-03-13	933	940	901	901	13,800	600.67
2014-03-12	922	923	913	923	3,000	615.33
2014-03-11	914	923	910	911	6,800	607.33
2014-03-10	908	908	905	908	2,000	605.33
2014-03-07	907	909	904	908	3,400	605.33
2014-03-06	898	898	897	897	300	598
2014-03-05	890	891	883	891	9,600	594
2014-03-04	888	890	880	882	10,300	588
2014-03-03	892	893	883	887	9,000	591.33
2014-02-28	902	902	900	900	600	600
2014-02-27	902	902	891	902	3,000	601.33
2014-02-26	904	904	903	903	500	602
2014-02-25	890	900	886	899	10,800	599.33
2014-02-24	892	892	890	890	2,000	593.33
2014-02-21	877	893	877	893	1,900	595.33
2014-02-20	891	891	878	888	900	592
2014-02-19	888	892	886	892	5,500	594.67
2014-02-18	882	884	852	884	10,400	589.33
2014-02-17	881	882	872	875	12,600	583.33
2014-02-14	885	891	870	882	22,700	588
2014-02-13	910	910	877	891	13,000	594
2014-02-12	933	934	918	918	7,500	612
2014-02-10	931	934	931	933	1,900	622
2014-02-07	928	932	928	932	600	621.33
2014-02-05	919	929	912	926	5,800	617.33
2014-02-04	900	920	891	919	14,600	612.67
2014-02-03	939	939	920	920	3,000	613.33
2014-01-31	948	951	945	945	4,200	630
2014-01-30	949	949	940	947	4,700	631.33
2014-01-29	946	955	946	955	5,500	636.67
2014-01-28	931	948	931	946	2,400	630.67
2014-01-27	940	940	926	926	14,100	617.33
2014-01-24	968	969	958	960	8,400	640
2014-01-23	980	991	975	975	22,500	650
2014-01-22	983	986	980	980	7,500	653.33
2014-01-21	985	988	980	982	6,800	654.67
2014-01-20	979	995	976	990	13,900	660
2014-01-17	969	969	955	958	10,300	638.67
2014-01-16	970	970	955	958	17,000	638.67
2014-01-15	955	958	950	957	24,100	638
2014-01-14	950	952	947	952	50,400	634.67
2014-01-10	942	952	942	951	8,900	634
2014-01-09	941	955	940	942	12,400	628
2014-01-08	930	965	926	965	20,800	643.33
2014-01-07	939	939	920	930	12,400	620
2014-01-06	925	930	916	930	13,000	620

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11月
日	月	火	水	木	金	土
« 10月31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