1. HOME >
  2. 株価時系列 >
  3. 9908 >
  4. 2020年

9908 Denkei の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2401,2461,2381,2463,200830.67
2020-12-291,2541,2541,2401,2402,700826.67
2020-12-281,2451,2471,2391,2409,700826.67
2020-12-251,2451,2501,2351,2423,600828
2020-12-241,2401,2501,2341,23411,700822.67
2020-12-231,2561,2561,2331,24011,500826.67
2020-12-221,2431,2521,2211,22616,800817.33
2020-12-211,2551,2631,2471,2609,000840
2020-12-181,2481,2651,2441,2656,100843.33
2020-12-171,2641,2681,2531,2597,600839.33
2020-12-161,2721,2721,2551,2645,000842.67
2020-12-151,2741,2741,2521,2556,000836.67
2020-12-141,2481,2751,2481,2644,700842.67
2020-12-111,2691,2751,2551,2557,100836.67
2020-12-101,2681,2751,2511,2698,300846
2020-12-091,2701,2701,2451,2515,700834
2020-12-081,2621,2701,2411,26312,700842
2020-12-071,2651,2651,2351,2356,500823.33
2020-12-041,2551,2691,2411,2696,400846
2020-12-031,2331,2551,2331,2558,700836.67
2020-12-021,2251,2311,2091,23113,800820.67
2020-12-011,2171,2241,2151,22211,100814.67
2020-11-301,2161,2181,2051,2177,400811.33
2020-11-271,2101,2161,2101,2165,600810.67
2020-11-261,2141,2141,2001,2124,000808
2020-11-251,2001,2081,1971,20812,800805.33
2020-11-241,1991,2001,1901,1976,700798
2020-11-201,2001,2151,1871,19311,300795.33
2020-11-191,2041,2041,1961,2001,900800
2020-11-181,2001,2071,1971,20544,100803.33
2020-11-171,2191,2191,1971,20052,800800
2020-11-161,1871,1921,1791,1847,500789.33
2020-11-131,1811,1881,1751,1836,500788.67
2020-11-121,1901,2031,1901,19424,800796
2020-11-111,1811,2091,1791,1909,300793.33
2020-11-101,1901,2151,1901,2098,300806
2020-11-091,1791,1891,1701,1899,200792.67
2020-11-061,1801,2001,1801,1846,200789.33
2020-11-051,1871,1971,1841,1853,500790
2020-11-041,1881,1971,1741,1889,500792
2020-11-021,1701,1771,1671,1772,000784.67
2020-10-301,1811,1841,1601,1696,000779.33
2020-10-291,1851,1921,1811,1812,600787.33
2020-10-281,1931,2001,1921,192900794.67
2020-10-271,1921,2191,1911,1931,800795.33
2020-10-261,2211,2211,1931,1934,900795.33
2020-10-231,1991,2211,1971,2213,200814
2020-10-221,2101,2191,1961,2119,500807.33
2020-10-211,2331,2411,2101,2104,300806.67
2020-10-201,2531,2601,2401,2495,500832.67
2020-10-191,2421,2791,2421,25314,800835.33
2020-10-161,2191,2451,2191,23419,700822.67
2020-10-151,2081,2131,2041,2135,200808.67
2020-10-141,2061,2101,1941,2084,900805.33
2020-10-131,2051,2091,2051,206800804
2020-10-121,2021,2051,2021,205800803.33
2020-10-091,2031,2031,1871,2026,500801.33
2020-10-081,2071,2071,1891,2033,600802
2020-10-071,2001,2071,1981,2071,600804.67
2020-10-061,1981,2041,1981,2043,000802.67
2020-10-051,1851,2011,1811,2013,600800.67
2020-10-021,1991,2001,1791,19910,500799.33
2020-09-301,1961,1991,1891,199900799.33
2020-09-291,1851,2011,1851,1964,400797.33
2020-09-281,1911,1991,1901,1992,300799.33
2020-09-251,1951,2061,1751,19121,100794
2020-09-241,2001,2001,1951,195300796.67
2020-09-231,2001,2041,1951,2004,100800
2020-09-181,2011,2171,2011,2012,600800.67
2020-09-171,2241,2241,2011,2033,700802
2020-09-161,2041,2201,1941,1947,000796
2020-09-151,1891,2031,1701,1918,400794
2020-09-141,1701,1841,1461,17012,100780
2020-09-111,1951,1951,1501,1708,900780
2020-09-101,2001,2001,1931,195600796.67
2020-09-091,1991,2001,1871,2001,800800
2020-09-081,1951,2031,1951,1991,800799.33
2020-09-071,2001,2001,1951,195500796.67
2020-09-04---1,200-800
2020-09-031,2171,2171,2001,2001,100800
2020-09-021,2171,2171,2111,2172,600811.33
2020-09-011,1951,2201,1951,2173,600811.33
2020-08-311,1901,2001,1891,1952,500796.67
2020-08-281,2061,2061,1901,1906,300793.33
2020-08-271,2101,2121,1811,2063,800804
2020-08-261,1981,2181,1971,2125,400808
2020-08-251,1761,2001,1761,1982,700798.67
2020-08-241,1921,1921,1751,1762,200784
2020-08-211,2041,2141,1921,1921,700794.67
2020-08-201,2171,2171,1951,2041,700802.67
2020-08-191,2351,2351,2211,2212,800814
2020-08-181,2121,2351,2001,23513,100823.33
2020-08-171,2071,2141,1961,2144,200809.33
2020-08-141,1881,2041,1881,1984,400798.67
2020-08-131,1931,1991,1811,1883,900792
2020-08-121,1911,2041,1911,1913,500794
2020-08-111,1861,1911,1721,1912,100794
2020-08-071,1751,1911,1691,1863,700790.67
2020-08-061,1751,1821,1701,1751,900783.33
2020-08-051,1881,1881,1611,1753,500783.33
2020-08-041,2001,2001,1681,1753,800783.33
2020-08-031,1861,2131,1851,1995,900799.33
2020-07-311,2161,2201,1791,1856,200790
2020-07-301,1891,2201,1451,21418,700809.33
2020-07-291,1811,2221,1801,1896,200792.67
2020-07-281,2101,2701,1741,21130,400807.33
2020-07-271,1611,2441,1541,20615,400804
2020-07-221,1421,4051,1301,150155,300766.67
2020-07-211,1161,1221,1161,1221,100748
2020-07-201,1021,1231,1021,1163,300744
2020-07-171,1291,1321,1291,1322,500754.67
2020-07-161,1321,1321,1261,1293,900752.67
2020-07-151,1241,1271,1201,1272,800751.33
2020-07-141,1141,1231,1111,1112,100740.67
2020-07-131,1131,1241,1131,114900742.67
2020-07-101,1231,1261,1111,1112,400740.67
2020-07-091,1281,1281,1261,126200750.67
2020-07-081,1281,1281,1251,125700750
2020-07-071,1371,1371,1261,1301,300753.33
2020-07-061,1261,1371,1261,1371,700758
2020-07-031,1331,1371,1261,126600750.67
2020-07-021,1481,1481,1281,1354,700756.67
2020-07-011,1481,1481,1301,1304,500753.33
2020-06-301,1521,1521,1261,1266,500750.67
2020-06-291,1301,1321,1201,1308,500753.33
2020-06-261,1331,1441,1201,1382,300758.67
2020-06-251,1331,1351,1271,1332,500755.33
2020-06-241,1321,1331,1201,1331,800755.33
2020-06-231,1301,1301,1191,12819,500752
2020-06-221,1331,1331,1201,1302,000753.33
2020-06-191,1501,1501,1311,1333,300755.33
2020-06-181,1451,1451,1451,145100763.33
2020-06-171,1531,1621,1321,1455,000763.33
2020-06-161,1531,1531,1131,1507,900766.67
2020-06-151,1691,1691,0751,14510,400763.33
2020-06-121,1471,1501,1321,1506,200766.67
2020-06-111,1571,1691,1571,1594,800772.67
2020-06-101,1651,1691,1531,1572,700771.33
2020-06-091,1761,1761,1611,1664,700777.33
2020-06-081,1701,1741,1621,1699,000779.33
2020-06-051,1621,1701,1591,1703,500780
2020-06-041,1531,1711,1491,1712,100780.67
2020-06-031,1731,1731,1481,1512,000767.33
2020-06-021,1501,1731,1451,15725,700771.33
2020-06-011,1431,1471,1331,1478,000764.67
2020-05-291,1471,1481,1361,1431,900762
2020-05-281,1481,1611,1451,1454,000763.33
2020-05-271,1581,1681,1481,14812,800765.33
2020-05-261,1701,1701,1511,1669,300777.33
2020-05-251,1601,1631,1491,1495,000766
2020-05-221,1501,1641,1481,1604,800773.33
2020-05-211,1371,1561,1371,1442,100762.67
2020-05-201,1191,1401,1141,1375,200758
2020-05-191,1191,1191,1041,1075,200738
2020-05-181,1001,1001,0901,0974,800731.33
2020-05-151,0731,0841,0501,07019,200713.33
2020-05-141,0721,0771,0471,07211,400714.67
2020-05-131,0821,0951,0751,09418,300729.33
2020-05-121,0641,1131,0351,10531,100736.67
2020-05-111,0471,0651,0321,0609,800706.67
2020-05-081,0411,0511,0101,04016,600693.33
2020-05-071,0601,0691,0201,05167,500700.67
2020-05-011,0681,0681,0221,06012,500706.67
2020-04-301,0691,0691,0421,06826,400712
2020-04-281,0401,0681,0381,0684,900712
2020-04-271,0161,0391,0161,0321,800688
2020-04-241,0431,0431,0051,0161,600677.33
2020-04-231,0161,0231,0041,0231,500682
2020-04-221,0161,0169841,0006,500666.67
2020-04-211,0371,0371,0061,0113,200674
2020-04-201,0231,0481,0231,0341,200689.33
2020-04-171,0651,0651,0461,05323,900702
2020-04-161,0341,0351,0181,0306,000686.67
2020-04-159931,0169821,0147,400676
2020-04-1495797495496987,100646
2020-04-139599599459525,000634.67
2020-04-1094595793594915,300632.67
2020-04-099479649409496,600632.67
2020-04-089459479279329,400621.33
2020-04-0793295490993014,300620
2020-04-069059368989338,700622
2020-04-039289379109107,200606.67
2020-04-0295895891993026,000620
2020-04-0199099095198814,500658.67
2020-03-3199399896899012,100660
2020-03-301,0001,00097599821,000665.33
2020-03-271,0381,0501,0231,05015,100700
2020-03-261,0601,0601,0271,04221,800694.67
2020-03-251,0511,0861,0231,06032,700706.67
2020-03-241,0061,0389941,02388,600682
2020-03-239631,0369431,03626,000690.67
2020-03-191,0581,0679841,02529,500683.33
2020-03-181,0991,1001,0191,06219,500708
2020-03-179411,0409411,00917,100672.67
2020-03-161,0401,04096896812,500645.33
2020-03-131,0001,0109461,01043,700673.33
2020-03-121,0731,0861,0411,05323,400702
2020-03-111,1201,1201,0551,08852,900725.33
2020-03-109801,0609761,06022,200706.67
2020-03-091,0751,0751,0091,04049,100693.33
2020-03-061,1251,1311,0951,117102,000744.67
2020-03-051,1361,1361,1231,12583,200750
2020-03-041,1191,1261,1101,1172,300744.67
2020-03-031,1601,1601,0921,149188,300766
2020-03-021,0741,1201,0741,10513,800736.67
2020-02-281,0801,1021,0611,08030,100720
2020-02-271,1751,1781,1161,12234,900748
2020-02-261,1771,1861,1601,16697,200777.33
2020-02-251,1901,2051,1791,18153,700787.33
2020-02-211,2501,2551,2491,2505,100833.33
2020-02-201,2601,2601,2471,2504,500833.33
2020-02-191,2791,2791,2501,25018,100833.33
2020-02-181,2691,2691,2451,2458,600830
2020-02-171,2771,2771,2501,25011,200833.33
2020-02-141,2791,2831,2701,2796,600852.67
2020-02-131,3001,3061,2701,2768,100850.67
2020-02-121,3101,3111,3001,30014,900866.67
2020-02-101,3081,3111,3001,3102,400873.33
2020-02-071,3151,3181,3061,3086,500872
2020-02-061,3221,3221,3111,3156,400876.67
2020-02-051,3031,3181,3031,3115,600874
2020-02-041,2961,2981,2911,2921,100861.33
2020-02-031,2761,2941,2551,28410,000856
2020-01-311,2741,2941,2741,2766,800850.67
2020-01-301,3251,3251,2681,27111,700847.33
2020-01-291,3301,3301,3091,3257,000883.33
2020-01-281,3101,3301,3081,33011,200886.67
2020-01-271,3211,3271,3131,3197,600879.33
2020-01-241,3641,3641,3331,33312,500888.67
2020-01-231,3561,3691,3521,3693,300912.67
2020-01-221,3451,3771,3421,37311,200915.33
2020-01-211,3401,3541,3381,35110,600900.67
2020-01-201,3261,3421,3261,3346,100889.33
2020-01-171,3471,3471,3201,32010,500880
2020-01-161,3491,3491,3081,33030,400886.67
2020-01-151,3311,4801,3151,332105,100888
2020-01-141,2951,3701,2771,32223,800881.33
2020-01-101,2811,2991,2751,28110,600854
2020-01-091,2951,3101,2721,28012,100853.33
2020-01-081,3111,3111,2651,28017,900853.33
2020-01-071,3011,3221,2961,31014,200873.33
2020-01-061,3231,3261,2891,30114,600867.33

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