9908 Denkei の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,336	1,336	1,307	1,319	7,600	879.33
2018-12-27	1,279	1,306	1,259	1,306	25,600	870.67
2018-12-26	1,170	1,221	1,170	1,210	25,000	806.67
2018-12-25	1,183	1,206	1,145	1,162	81,000	774.67
2018-12-21	1,281	1,306	1,215	1,243	114,700	828.67
2018-12-20	1,456	1,468	1,384	1,401	20,300	934
2018-12-19	1,483	1,483	1,450	1,456	22,100	970.67
2018-12-18	1,464	1,486	1,460	1,460	15,900	973.33
2018-12-17	1,520	1,520	1,495	1,504	7,400	1,002.67
2018-12-14	1,521	1,528	1,502	1,509	7,600	1,006
2018-12-13	1,528	1,534	1,518	1,518	8,300	1,012
2018-12-12	1,527	1,527	1,516	1,517	8,900	1,011.33
2018-12-11	1,556	1,556	1,496	1,516	22,100	1,010.67
2018-12-10	1,550	1,553	1,523	1,537	15,300	1,024.67
2018-12-07	1,559	1,575	1,550	1,553	9,400	1,035.33
2018-12-06	1,589	1,591	1,557	1,567	12,100	1,044.67
2018-12-05	1,561	1,598	1,561	1,588	7,100	1,058.67
2018-12-04	1,616	1,617	1,600	1,601	16,100	1,067.33
2018-12-03	1,602	1,621	1,602	1,608	6,900	1,072
2018-11-30	1,575	1,610	1,568	1,601	8,000	1,067.33
2018-11-29	1,576	1,590	1,575	1,584	6,700	1,056
2018-11-28	1,563	1,591	1,560	1,573	10,300	1,048.67
2018-11-27	1,548	1,574	1,538	1,563	23,900	1,042
2018-11-26	1,521	1,538	1,521	1,528	2,900	1,018.67
2018-11-22	1,530	1,530	1,517	1,519	9,600	1,012.67
2018-11-21	1,502	1,531	1,493	1,519	40,400	1,012.67
2018-11-20	1,578	1,578	1,548	1,557	14,900	1,038
2018-11-19	1,550	1,593	1,549	1,578	22,200	1,052
2018-11-16	1,627	1,627	1,581	1,592	14,800	1,061.33
2018-11-15	1,630	1,630	1,603	1,603	6,500	1,068.67
2018-11-14	1,640	1,646	1,615	1,616	10,700	1,077.33
2018-11-13	1,623	1,648	1,555	1,632	30,900	1,088
2018-11-12	1,622	1,650	1,622	1,639	9,600	1,092.67
2018-11-09	1,665	1,677	1,651	1,656	5,300	1,104
2018-11-08	1,690	1,694	1,661	1,661	11,800	1,107.33
2018-11-07	1,665	1,674	1,646	1,660	12,300	1,106.67
2018-11-06	1,660	1,664	1,646	1,655	4,900	1,103.33
2018-11-05	1,639	1,662	1,639	1,660	6,700	1,106.67
2018-11-02	1,638	1,654	1,625	1,645	13,100	1,096.67
2018-11-01	1,644	1,656	1,624	1,636	7,200	1,090.67
2018-10-31	1,596	1,648	1,584	1,644	13,500	1,096
2018-10-30	1,469	1,563	1,469	1,563	22,200	1,042
2018-10-29	1,538	1,544	1,483	1,484	33,700	989.33
2018-10-26	1,607	1,620	1,534	1,538	28,400	1,025.33
2018-10-25	1,660	1,660	1,599	1,599	26,100	1,066
2018-10-24	1,708	1,713	1,694	1,702	7,300	1,134.67
2018-10-23	1,733	1,733	1,700	1,707	10,200	1,138
2018-10-22	1,725	1,736	1,707	1,724	8,300	1,149.33
2018-10-19	1,699	1,725	1,687	1,725	12,400	1,150
2018-10-18	1,715	1,740	1,707	1,708	9,000	1,138.67
2018-10-17	1,724	1,729	1,710	1,714	8,700	1,142.67
2018-10-16	1,658	1,692	1,658	1,687	15,100	1,124.67
2018-10-15	1,680	1,684	1,656	1,672	13,600	1,114.67
2018-10-12	1,640	1,686	1,640	1,678	18,600	1,118.67
2018-10-11	1,660	1,725	1,602	1,673	45,600	1,115.33
2018-10-10	1,711	1,711	1,697	1,703	2,800	1,135.33
2018-10-09	1,711	1,711	1,699	1,710	9,200	1,140
2018-10-05	1,740	1,740	1,716	1,721	7,300	1,147.33
2018-10-04	1,754	1,755	1,737	1,748	9,000	1,165.33
2018-10-03	1,761	1,761	1,740	1,749	14,400	1,166
2018-10-02	1,782	1,799	1,762	1,765	36,000	1,176.67
2018-10-01	1,764	1,782	1,763	1,774	11,300	1,182.67
2018-09-28	1,754	1,775	1,754	1,764	18,000	1,176
2018-09-27	1,765	1,765	1,748	1,756	9,000	1,170.67
2018-09-26	1,766	1,780	1,755	1,767	40,500	1,178
2018-09-25	1,770	1,782	1,764	1,774	34,100	1,182.67
2018-09-21	1,770	1,772	1,732	1,770	35,600	1,180
2018-09-20	1,785	1,785	1,721	1,752	22,500	1,168
2018-09-19	1,785	1,804	1,760	1,774	23,500	1,182.67
2018-09-18	1,703	1,770	1,697	1,768	31,100	1,178.67
2018-09-14	1,634	1,711	1,631	1,706	32,300	1,137.33
2018-09-13	1,636	1,637	1,623	1,623	4,600	1,082
2018-09-12	1,647	1,647	1,625	1,634	13,300	1,089.33
2018-09-11	1,656	1,656	1,645	1,646	7,200	1,097.33
2018-09-10	1,650	1,658	1,650	1,655	8,300	1,103.33
2018-09-07	1,652	1,658	1,637	1,657	8,500	1,104.67
2018-09-06	1,660	1,680	1,650	1,653	11,800	1,102
2018-09-05	1,700	1,704	1,679	1,687	6,300	1,124.67
2018-09-04	1,705	1,706	1,700	1,705	5,300	1,136.67
2018-09-03	1,708	1,720	1,705	1,706	10,900	1,137.33
2018-08-31	1,720	1,730	1,715	1,724	6,900	1,149.33
2018-08-30	1,745	1,747	1,713	1,729	15,700	1,152.67
2018-08-29	1,690	1,739	1,690	1,713	21,200	1,142
2018-08-28	1,655	1,690	1,655	1,678	11,300	1,118.67
2018-08-27	1,623	1,655	1,621	1,655	15,700	1,103.33
2018-08-24	1,590	1,629	1,590	1,610	18,900	1,073.33
2018-08-23	1,593	1,615	1,587	1,602	6,100	1,068
2018-08-22	1,573	1,602	1,573	1,597	6,900	1,064.67
2018-08-21	1,573	1,573	1,542	1,565	7,500	1,043.33
2018-08-20	1,587	1,590	1,569	1,573	8,900	1,048.67
2018-08-17	1,618	1,618	1,582	1,588	9,800	1,058.67
2018-08-16	1,620	1,625	1,586	1,593	8,900	1,062
2018-08-15	1,640	1,640	1,596	1,621	10,000	1,080.67
2018-08-14	1,597	1,632	1,590	1,632	13,500	1,088
2018-08-13	1,685	1,685	1,580	1,585	35,100	1,056.67
2018-08-10	1,694	1,696	1,680	1,685	11,700	1,123.33
2018-08-09	1,676	1,733	1,676	1,703	40,900	1,135.33
2018-08-08	1,668	1,700	1,668	1,695	15,000	1,130
2018-08-07	1,671	1,682	1,665	1,672	5,100	1,114.67
2018-08-06	1,676	1,679	1,664	1,670	5,800	1,113.33
2018-08-03	1,692	1,693	1,676	1,676	6,600	1,117.33
2018-08-02	1,711	1,712	1,684	1,691	18,300	1,127.33
2018-08-01	1,727	1,727	1,700	1,708	12,700	1,138.67
2018-07-31	1,712	1,718	1,700	1,710	14,800	1,140
2018-07-30	1,721	1,729	1,712	1,719	10,200	1,146
2018-07-27	1,710	1,732	1,710	1,731	6,900	1,154
2018-07-26	1,700	1,734	1,698	1,720	14,800	1,146.67
2018-07-25	1,693	1,706	1,685	1,695	15,400	1,130
2018-07-24	1,671	1,693	1,671	1,693	6,500	1,128.67
2018-07-23	1,667	1,670	1,663	1,666	5,200	1,110.67
2018-07-20	1,693	1,693	1,670	1,683	6,400	1,122
2018-07-19	1,683	1,698	1,680	1,686	4,800	1,124
2018-07-18	1,681	1,681	1,660	1,660	5,000	1,106.67
2018-07-17	1,662	1,686	1,650	1,655	12,300	1,103.33
2018-07-13	1,662	1,674	1,662	1,668	6,900	1,112
2018-07-12	1,683	1,683	1,656	1,670	8,400	1,113.33
2018-07-11	1,686	1,691	1,679	1,682	11,100	1,121.33
2018-07-10	1,668	1,700	1,663	1,678	10,800	1,118.67
2018-07-09	1,635	1,658	1,635	1,653	16,400	1,102
2018-07-06	1,611	1,649	1,606	1,630	40,000	1,086.67
2018-07-05	1,723	1,727	1,611	1,611	58,500	1,074
2018-07-04	1,756	1,756	1,738	1,741	12,900	1,160.67
2018-07-03	1,774	1,781	1,750	1,755	18,900	1,170
2018-07-02	1,791	1,795	1,762	1,773	11,300	1,182
2018-06-29	1,794	1,797	1,773	1,791	8,900	1,194
2018-06-28	1,779	1,779	1,751	1,760	11,300	1,173.33
2018-06-27	1,780	1,780	1,756	1,760	13,200	1,173.33
2018-06-26	1,770	1,770	1,755	1,755	14,000	1,170
2018-06-25	1,791	1,795	1,773	1,773	17,200	1,182
2018-06-22	1,775	1,809	1,771	1,790	11,000	1,193.33
2018-06-21	1,796	1,806	1,786	1,786	9,300	1,190.67
2018-06-20	1,805	1,813	1,760	1,805	16,900	1,203.33
2018-06-19	1,844	1,844	1,770	1,780	30,800	1,186.67
2018-06-18	1,850	1,855	1,830	1,830	24,100	1,220
2018-06-15	1,809	1,860	1,782	1,834	44,400	1,222.67
2018-06-14	1,800	1,800	1,782	1,783	8,200	1,188.67
2018-06-13	1,829	1,829	1,802	1,802	9,100	1,201.33
2018-06-12	1,780	1,828	1,780	1,818	28,300	1,212
2018-06-11	1,760	1,793	1,759	1,780	15,300	1,186.67
2018-06-08	1,760	1,767	1,756	1,759	5,400	1,172.67
2018-06-07	1,754	1,775	1,751	1,768	7,300	1,178.67
2018-06-06	1,749	1,753	1,742	1,748	9,300	1,165.33
2018-06-05	1,773	1,779	1,745	1,749	14,400	1,166
2018-06-04	1,766	1,783	1,763	1,773	10,300	1,182
2018-06-01	1,757	1,790	1,748	1,766	17,000	1,177.33
2018-05-31	1,788	1,789	1,757	1,762	19,400	1,174.67
2018-05-30	1,761	1,784	1,761	1,779	25,600	1,186
2018-05-29	1,818	1,818	1,782	1,791	25,700	1,194
2018-05-28	1,798	1,810	1,761	1,806	16,900	1,204
2018-05-25	1,793	1,817	1,793	1,793	18,300	1,195.33
2018-05-24	1,820	1,823	1,793	1,804	35,500	1,202.67
2018-05-23	1,824	1,831	1,802	1,816	23,500	1,210.67
2018-05-22	1,846	1,855	1,823	1,831	19,800	1,220.67
2018-05-21	1,807	1,874	1,802	1,849	36,500	1,232.67
2018-05-18	1,810	1,812	1,803	1,807	21,400	1,204.67
2018-05-17	1,820	1,824	1,800	1,812	31,400	1,208
2018-05-16	1,847	1,857	1,808	1,819	43,200	1,212.67
2018-05-15	1,892	1,894	1,820	1,844	60,400	1,229.33
2018-05-14	1,924	1,933	1,892	1,892	56,800	1,261.33
2018-05-11	1,970	2,020	1,865	1,920	89,000	1,280
2018-05-10	1,939	1,968	1,925	1,967	23,300	1,311.33
2018-05-09	1,930	1,940	1,921	1,939	13,100	1,292.67
2018-05-08	1,950	1,950	1,926	1,926	6,400	1,284
2018-05-07	1,913	1,948	1,909	1,948	11,300	1,298.67
2018-05-02	1,917	1,927	1,901	1,904	7,700	1,269.33
2018-05-01	1,941	1,941	1,860	1,917	30,300	1,278
2018-04-27	2,003	2,003	1,934	1,938	24,800	1,292
2018-04-26	1,981	1,998	1,965	1,984	18,200	1,322.67
2018-04-25	1,978	1,988	1,957	1,977	22,200	1,318
2018-04-24	1,970	2,008	1,955	1,978	43,800	1,318.67
2018-04-23	1,878	1,943	1,876	1,943	25,400	1,295.33
2018-04-20	1,839	1,860	1,837	1,860	12,100	1,240
2018-04-19	1,870	1,870	1,849	1,854	9,400	1,236
2018-04-18	1,849	1,860	1,832	1,850	14,300	1,233.33
2018-04-17	1,852	1,856	1,819	1,843	31,700	1,228.67
2018-04-16	1,895	1,905	1,846	1,846	17,800	1,230.67
2018-04-13	1,869	1,893	1,864	1,888	13,500	1,258.67
2018-04-12	1,860	1,875	1,832	1,855	17,300	1,236.67
2018-04-11	1,854	1,876	1,850	1,855	15,800	1,236.67
2018-04-10	1,842	1,861	1,821	1,853	11,400	1,235.33
2018-04-09	1,830	1,840	1,801	1,837	49,100	1,224.67
2018-04-06	1,865	1,870	1,833	1,836	34,700	1,224
2018-04-05	1,863	1,875	1,855	1,855	17,700	1,236.67
2018-04-04	1,882	1,882	1,844	1,856	14,700	1,237.33
2018-04-03	1,879	1,879	1,840	1,861	18,400	1,240.67
2018-03-30	1,877	1,877	1,854	1,865	8,300	1,243.33
2018-03-29	1,888	1,888	1,831	1,852	15,200	1,234.67
2018-03-28	1,845	1,875	1,837	1,848	21,900	1,232
2018-03-27	1,885	1,895	1,856	1,893	15,500	1,262
2018-03-26	1,813	1,857	1,781	1,845	48,900	1,230
2018-03-23	1,855	1,862	1,825	1,840	54,400	1,226.67
2018-03-22	1,922	1,942	1,900	1,922	17,300	1,281.33
2018-03-20	1,890	1,929	1,885	1,910	29,900	1,273.33
2018-03-19	2,010	2,010	1,921	1,926	44,000	1,284
2018-03-16	2,000	2,020	1,965	2,019	36,600	1,346
2018-03-15	1,989	1,992	1,944	1,973	29,000	1,315.33
2018-03-14	1,981	1,998	1,979	1,988	7,700	1,325.33
2018-03-13	1,979	2,008	1,971	1,998	15,900	1,332
2018-03-12	1,999	2,005	1,968	1,978	9,400	1,318.67
2018-03-09	2,010	2,021	1,957	1,963	28,800	1,308.67
2018-03-08	1,976	2,017	1,976	1,986	17,400	1,324
2018-03-07	1,968	2,019	1,940	1,964	33,000	1,309.33
2018-03-06	1,991	2,040	1,948	1,965	44,100	1,310
2018-03-05	2,020	2,022	1,936	1,944	60,600	1,296
2018-03-02	2,043	2,050	2,000	2,033	52,900	1,355.33
2018-03-01	2,136	2,136	2,075	2,091	37,300	1,394
2018-02-28	2,127	2,172	2,113	2,160	28,800	1,440
2018-02-27	2,096	2,156	2,085	2,134	36,200	1,422.67
2018-02-26	2,064	2,092	2,048	2,064	29,900	1,376
2018-02-23	2,051	2,064	2,005	2,014	84,300	1,342.67
2018-02-22	2,063	2,070	2,033	2,050	33,600	1,366.67
2018-02-21	2,056	2,108	2,052	2,090	39,900	1,393.33
2018-02-20	2,081	2,082	2,023	2,063	34,600	1,375.33
2018-02-19	2,065	2,090	2,036	2,074	89,800	1,382.67
2018-02-16	2,050	2,064	2,005	2,033	81,700	1,355.33
2018-02-15	2,089	2,099	2,036	2,046	79,400	1,364
2018-02-14	2,112	2,124	1,952	2,065	75,700	1,376.67
2018-02-13	2,180	2,181	2,100	2,100	32,000	1,400
2018-02-09	2,080	2,131	2,055	2,107	44,400	1,404.67
2018-02-08	2,121	2,211	2,121	2,179	35,500	1,452.67
2018-02-07	2,272	2,294	2,106	2,106	67,400	1,404
2018-02-06	2,178	2,250	2,050	2,172	134,400	1,448
2018-02-05	2,362	2,411	2,344	2,378	52,700	1,585.33
2018-02-02	2,466	2,499	2,430	2,449	21,100	1,632.67
2018-02-01	2,477	2,492	2,439	2,489	20,800	1,659.33
2018-01-31	2,414	2,477	2,406	2,432	30,100	1,621.33
2018-01-30	2,490	2,494	2,415	2,433	48,900	1,622
2018-01-29	2,515	2,543	2,480	2,513	34,000	1,675.33
2018-01-26	2,461	2,528	2,461	2,521	30,100	1,680.67
2018-01-25	2,471	2,547	2,438	2,503	68,900	1,668.67
2018-01-24	2,562	2,570	2,475	2,501	62,400	1,667.33
2018-01-23	2,595	2,649	2,530	2,584	79,400	1,722.67
2018-01-22	2,466	2,590	2,458	2,584	103,300	1,722.67
2018-01-19	2,431	2,469	2,431	2,466	28,700	1,644
2018-01-18	2,480	2,506	2,423	2,442	96,500	1,628
2018-01-17	2,490	2,490	2,380	2,455	200,100	1,636.67
2018-01-16	2,404	2,797	2,360	2,500	698,800	1,666.67
2018-01-15	2,441	2,452	2,362	2,407	40,200	1,604.67
2018-01-12	2,460	2,486	2,419	2,419	30,600	1,612.67
2018-01-11	2,401	2,494	2,373	2,445	72,100	1,630
2018-01-10	2,360	2,414	2,320	2,410	52,000	1,606.67
2018-01-09	2,293	2,379	2,267	2,377	55,800	1,584.67
2018-01-05	2,380	2,380	2,291	2,297	52,000	1,531.33
2018-01-04	2,420	2,441	2,321	2,352	67,000	1,568

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