1. HOME >
  2. 株価時系列 >
  3. 9908 >
  4. 2019年

9908 Denkei の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3351,3471,3271,33711,700891.33
2019-12-271,3641,3641,3231,3377,300891.33
2019-12-261,3291,3371,3121,33419,400889.33
2019-12-251,3381,3391,3221,3228,500881.33
2019-12-241,3261,3411,3261,33611,900890.67
2019-12-231,3811,3841,3321,33216,400888
2019-12-201,4101,4181,3701,39431,600929.33
2019-12-191,3931,4211,3921,41021,200940
2019-12-181,3821,4131,3711,39222,900928
2019-12-171,3501,3841,3401,38449,700922.67
2019-12-161,2841,3341,2691,31924,800879.33
2019-12-131,2591,2691,2501,25425,600836
2019-12-121,2541,2671,2421,24534,600830
2019-12-111,2571,2601,2321,23927,600826
2019-12-101,2831,2831,2531,25733,300838
2019-12-091,2841,2861,2781,2785,600852
2019-12-061,2751,2821,2691,28216,400854.67
2019-12-051,2571,2651,2551,25610,200837.33
2019-12-041,2671,2731,2481,25515,200836.67
2019-12-031,2231,3001,2231,27126,700847.33
2019-12-021,2401,2411,2221,22422,800816
2019-11-291,2371,2371,2271,2328,600821.33
2019-11-281,2311,2331,2241,2325,300821.33
2019-11-271,2261,2331,2251,23125,000820.67
2019-11-261,2311,2351,2201,22527,900816.67
2019-11-251,2211,2341,2201,22522,600816.67
2019-11-221,2161,2241,2121,22036,400813.33
2019-11-211,2361,2381,2121,22117,100814
2019-11-201,2371,2381,2311,23610,900824
2019-11-191,2471,2471,2381,2385,800825.33
2019-11-181,2461,2501,2321,23817,600825.33
2019-11-151,2521,2561,2361,24050,100826.67
2019-11-141,2751,2771,2411,24922,300832.67
2019-11-131,3001,3001,2611,2707,000846.67
2019-11-121,2751,3051,2641,28140,200854
2019-11-111,2741,2751,2591,2757,300850
2019-11-081,2821,2821,2451,25924,300839.33
2019-11-071,2601,2661,2501,2598,800839.33
2019-11-061,2811,2821,2501,27618,000850.67
2019-11-051,2991,2991,2811,28610,400857.33
2019-11-011,2951,3001,2861,2909,600860
2019-10-311,2931,3061,2931,29511,800863.33
2019-10-301,2881,3021,2871,2914,600860.67
2019-10-291,2831,3301,2691,28713,600858
2019-10-281,2461,2771,2411,26513,900843.33
2019-10-251,2511,2651,2401,24521,300830
2019-10-241,2641,2641,2401,24114,200827.33
2019-10-231,2661,2841,2391,24012,700826.67
2019-10-211,2501,2651,2501,2532,300835.33
2019-10-181,2541,2541,2441,2509,100833.33
2019-10-171,2501,2541,2351,2546,700836
2019-10-161,2231,2461,2211,2438,900828.67
2019-10-151,2001,2141,2001,2117,300807.33
2019-10-111,2081,2081,1851,19112,800794
2019-10-101,2051,2101,2001,2084,000805.33
2019-10-091,2011,2081,2001,2055,800803.33
2019-10-081,2031,2151,2001,20422,700802.67
2019-10-071,2231,2271,2001,20316,700802
2019-10-041,2221,2301,2221,223800815.33
2019-10-031,2351,2351,2201,2222,500814.67
2019-10-021,2351,2421,2351,2351,900823.33
2019-10-011,2501,2511,2351,2357,300823.33
2019-09-301,2641,2641,2391,2414,200827.33
2019-09-271,2691,2691,2511,2511,900834
2019-09-261,2771,2801,2751,2774,000851.33
2019-09-251,2781,2811,2771,2773,200851.33
2019-09-241,2831,2921,2771,2775,000851.33
2019-09-201,2731,2731,2461,2702,600846.67
2019-09-191,2821,2821,2651,2733,300848.67
2019-09-181,2821,2821,2401,2647,700842.67
2019-09-171,2971,2971,2501,2714,100847.33
2019-09-131,2501,2501,2451,2503,000833.33
2019-09-121,2521,2581,2461,2504,800833.33
2019-09-111,2441,2551,2441,2501,000833.33
2019-09-101,2261,2561,2261,2423,100828
2019-09-091,2111,2341,2111,226700817.33
2019-09-061,2211,2501,2211,2214,000814
2019-09-051,1991,2381,1991,22184,100814
2019-09-041,2101,2101,1881,19882,200798.67
2019-09-031,2401,2451,2001,2067,600804
2019-09-021,2431,2701,2401,2402,300826.67
2019-08-301,2421,2611,2401,2405,000826.67
2019-08-291,2621,2621,2451,2452,400830
2019-08-281,2451,2451,2451,245200830
2019-08-271,2431,2431,2381,238700825.33
2019-08-261,2701,2831,2381,2384,200825.33
2019-08-231,2791,2791,2601,2701,500846.67
2019-08-221,2841,2841,2751,2792,800852.67
2019-08-211,2831,2881,2751,2841,100856
2019-08-201,2751,2831,2751,283800855.33
2019-08-191,2921,2921,2721,2742,300849.33
2019-08-161,2771,2771,2651,2742,500849.33
2019-08-151,2641,2771,2371,2539,600835.33
2019-08-141,2851,2901,2791,2841,500856
2019-08-131,2911,2911,2651,2652,600843.33
2019-08-091,3041,3041,2901,2912,700860.67
2019-08-081,3741,3971,2881,28812,000858.67
2019-08-071,4281,4281,3731,3741,700916
2019-08-061,3661,3691,3481,3683,800912
2019-08-051,4081,4081,3661,3697,000912.67
2019-08-021,3961,4261,3951,4094,700939.33
2019-08-011,4231,4391,4231,439300959.33
2019-07-311,4001,4371,4001,4172,500944.67
2019-07-301,3951,4091,3901,4092,500939.33
2019-07-291,3961,3981,3951,3954,200930
2019-07-261,4081,4081,3951,3953,000930
2019-07-251,4011,4011,3951,39512,100930
2019-07-241,3951,4001,3921,39810,300932
2019-07-231,3951,3971,3951,3952,600930
2019-07-221,4071,4081,3911,4004,400933.33
2019-07-191,4081,4271,4001,4238,500948.67
2019-07-181,4721,4721,4061,4195,000946
2019-07-171,4961,4961,4511,4535,500968.67
2019-07-161,4871,4871,4781,4811,600987.33
2019-07-121,4781,4841,4771,4841,000989.33
2019-07-111,4781,4781,4501,4781,800985.33
2019-07-101,4781,4781,4781,478400985.33
2019-07-091,4821,4851,4781,4782,100985.33
2019-07-081,4871,4931,4791,4935,400995.33
2019-07-051,4861,4941,4831,4942,400996
2019-07-041,4871,4871,4861,4863,100990.67
2019-07-031,4721,4871,4721,4873,700991.33
2019-07-021,4871,4871,4531,4725,000981.33
2019-07-011,4661,4871,4651,4872,800991.33
2019-06-281,4591,4671,4591,4641,500976
2019-06-271,4601,4601,4531,4592,200972.67
2019-06-261,4741,4741,4511,4536,300968.67
2019-06-251,4941,4941,4511,4512,300967.33
2019-06-241,4501,4501,4351,446900964
2019-06-211,4271,4501,4271,4502,800966.67
2019-06-201,4411,4411,4231,4272,200951.33
2019-06-191,4621,4621,4271,4303,600953.33
2019-06-181,4391,4391,4041,4053,000936.67
2019-06-171,4241,4241,3941,4056,100936.67
2019-06-141,4091,4201,4091,4162,300944
2019-06-131,3931,4071,3931,407700938
2019-06-121,3941,3961,3901,3904,000926.67
2019-06-111,3801,3891,3751,3803,800920
2019-06-101,3351,3731,3311,3736,500915.33
2019-06-071,3121,3131,3101,3101,400873.33
2019-06-061,3301,3301,3121,312900874.67
2019-06-051,3251,3271,3071,3073,700871.33
2019-06-041,2971,3091,2971,3061,800870.67
2019-06-031,3321,3321,2901,2957,800863.33
2019-05-311,3501,3511,3321,3322,400888
2019-05-301,3571,3571,3501,3502,200900
2019-05-291,3621,3661,3551,3574,800904.67
2019-05-281,3681,3681,3601,3622,200908
2019-05-271,3921,3921,3621,3622,900908
2019-05-241,3611,4001,3611,3624,700908
2019-05-231,3851,4071,3591,3914,900927.33
2019-05-221,3971,3991,3951,3984,500932
2019-05-211,3891,4061,3821,3973,000931.33
2019-05-201,3891,4011,3831,3897,300926
2019-05-171,4001,4001,3581,3897,300926
2019-05-161,4121,4121,3651,3708,600913.33
2019-05-151,3801,4071,3801,3828,400921.33
2019-05-141,3061,4201,3001,42015,000946.67
2019-05-131,3861,4011,3711,3734,400915.33
2019-05-101,3971,4191,3911,39910,100932.67
2019-05-091,4221,4221,3951,3968,800930.67
2019-05-081,4251,4461,4121,4215,700947.33
2019-05-071,4361,4651,4231,4235,500948.67
2019-04-261,4371,4371,4301,4353,900956.67
2019-04-251,4341,4571,4341,4356,400956.67
2019-04-241,4451,4511,4301,4345,800956
2019-04-231,4891,4891,4401,44011,300960
2019-04-221,4971,4981,4761,4894,300992.67
2019-04-191,4971,5021,4901,4974,600998
2019-04-181,5161,5161,4901,4977,300998
2019-04-171,5431,5431,5121,5164,8001,010.67
2019-04-161,5001,5241,4901,51310,6001,008.67
2019-04-151,4991,4991,4821,4834,700988.67
2019-04-121,4951,4991,4821,4832,600988.67
2019-04-111,5101,5101,4731,4957,500996.67
2019-04-101,5291,5291,5011,5083,8001,005.33
2019-04-091,5401,5401,5261,5292,8001,019.33
2019-04-081,5451,5561,5391,5404,3001,026.67
2019-04-051,5441,5461,5341,5452,5001,030
2019-04-041,5451,5561,5451,5455,1001,030
2019-04-031,5221,5451,5221,5453,4001,030
2019-04-021,5401,5471,5281,5394,4001,026
2019-04-011,5471,5501,5301,5382,7001,025.33
2019-03-291,5501,5551,5361,5474,1001,031.33
2019-03-281,5501,5501,5251,5354,1001,023.33
2019-03-271,5561,5691,5501,5503,2001,033.33
2019-03-261,5791,5851,5691,5859,6001,056.67
2019-03-251,5781,5811,5451,57014,4001,046.67
2019-03-221,5811,5851,5771,57914,5001,052.67
2019-03-201,5821,5881,5791,5794,1001,052.67
2019-03-191,5901,5901,5601,58216,2001,054.67
2019-03-181,5871,5891,5801,58412,8001,056
2019-03-151,5871,5871,5781,58510,5001,056.67
2019-03-141,5831,5861,5761,58215,0001,054.67
2019-03-131,5701,5861,5701,5824,8001,054.67
2019-03-121,5301,5861,5271,58612,1001,057.33
2019-03-111,5011,5401,5011,5407,6001,026.67
2019-03-081,5201,5201,4901,50318,5001,002
2019-03-071,5241,5261,5181,5255,0001,016.67
2019-03-061,5131,5271,5101,5255,4001,016.67
2019-03-051,5191,5201,4951,5134,9001,008.67
2019-03-041,5161,5241,4951,5173,2001,011.33
2019-03-011,5151,5161,5031,5105,7001,006.67
2019-02-281,5231,5291,5021,5144,6001,009.33
2019-02-271,5351,5451,5291,5304,6001,020
2019-02-261,5191,5341,5191,5303,2001,020
2019-02-251,5111,5271,5091,5274,0001,018
2019-02-221,5031,5111,5001,5113,4001,007.33
2019-02-211,5101,5101,4901,50310,2001,002
2019-02-201,5101,5231,5051,5078,6001,004.67
2019-02-191,5301,5301,5011,5107,0001,006.67
2019-02-181,5311,5311,5031,5157,6001,010
2019-02-151,5081,5081,4901,5059,4001,003.33
2019-02-141,5161,5311,5061,5086,0001,005.33
2019-02-131,5171,5351,4901,51416,4001,009.33
2019-02-121,5021,5111,4951,5057,5001,003.33
2019-02-081,4931,5001,4741,4907,500993.33
2019-02-071,4811,5151,4811,5037,9001,002
2019-02-061,4781,4801,4691,4805,900986.67
2019-02-051,4181,4931,4171,47813,100985.33
2019-02-041,3891,4151,3891,4156,500943.33
2019-02-011,4011,4011,3841,38911,200926
2019-01-311,3881,4091,3861,3869,000924
2019-01-301,4081,4091,3851,3866,800924
2019-01-291,3991,4101,3801,4109,600940
2019-01-281,4051,4201,3981,39913,300932.67
2019-01-251,4081,4151,3991,40517,400936.67
2019-01-241,4051,4051,3981,40019,000933.33
2019-01-231,3931,4091,3851,40021,700933.33
2019-01-221,3801,4001,3731,39310,500928.67
2019-01-211,3881,3981,3751,3838,000922
2019-01-181,3771,3821,3751,3803,400920
2019-01-171,3941,4251,3751,37612,300917.33
2019-01-161,3971,3971,3741,3757,200916.67
2019-01-151,3741,3941,3681,3759,400916.67
2019-01-111,3601,3651,3591,3592,100906
2019-01-101,3711,3711,3451,3598,300906
2019-01-091,3711,3971,3701,3717,900914
2019-01-081,3541,3801,3431,3699,200912.67
2019-01-071,3301,3541,3241,32421,900882.67
2019-01-041,3061,3281,2861,32322,400882

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