9908 Denkei の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,340	1,370	1,335	1,360	40,400	1,360
2021-12-29	1,299	1,373	1,291	1,324	23,500	1,324
2021-12-28	1,933	1,980	1,920	1,980	13,800	1,320
2021-12-27	1,993	1,993	1,950	1,973	17,600	1,315.33
2021-12-24	1,992	1,992	1,962	1,962	9,700	1,308
2021-12-23	1,965	1,996	1,955	1,960	17,700	1,306.67
2021-12-22	1,945	1,972	1,938	1,964	12,700	1,309.33
2021-12-21	1,945	1,960	1,937	1,943	11,600	1,295.33
2021-12-20	1,950	1,959	1,919	1,939	12,300	1,292.67
2021-12-17	1,959	1,961	1,940	1,950	5,800	1,300
2021-12-16	1,945	1,965	1,933	1,965	15,100	1,310
2021-12-15	1,913	1,934	1,900	1,934	6,800	1,289.33
2021-12-14	1,920	1,935	1,890	1,913	7,900	1,275.33
2021-12-13	1,940	1,958	1,917	1,920	10,700	1,280
2021-12-10	1,945	1,945	1,932	1,938	3,000	1,292
2021-12-09	1,969	1,969	1,943	1,945	3,900	1,296.67
2021-12-08	1,925	1,992	1,910	1,956	19,000	1,304
2021-12-07	1,900	1,924	1,900	1,907	12,000	1,271.33
2021-12-06	1,893	1,907	1,890	1,890	3,000	1,260
2021-12-03	1,891	1,910	1,863	1,892	9,700	1,261.33
2021-12-02	1,843	1,910	1,843	1,910	12,200	1,273.33
2021-12-01	1,846	1,846	1,813	1,821	7,500	1,214
2021-11-30	1,855	1,866	1,826	1,847	6,900	1,231.33
2021-11-29	1,828	1,866	1,819	1,855	9,900	1,236.67
2021-11-26	1,883	1,891	1,828	1,843	29,800	1,228.67
2021-11-25	1,917	1,928	1,901	1,908	5,700	1,272
2021-11-24	1,930	1,938	1,917	1,917	5,300	1,278
2021-11-22	1,928	1,941	1,927	1,930	6,500	1,286.67
2021-11-19	1,915	1,944	1,915	1,938	6,100	1,292
2021-11-18	1,903	1,925	1,861	1,925	13,400	1,283.33
2021-11-17	1,914	1,928	1,844	1,914	20,400	1,276
2021-11-16	1,975	1,977	1,900	1,928	23,200	1,285.33
2021-11-15	1,970	1,973	1,952	1,973	14,100	1,315.33
2021-11-12	1,949	1,974	1,940	1,959	22,000	1,306
2021-11-11	1,893	1,955	1,892	1,937	27,300	1,291.33
2021-11-10	1,899	1,911	1,891	1,894	6,900	1,262.67
2021-11-09	1,898	1,922	1,881	1,891	17,900	1,260.67
2021-11-08	1,931	1,931	1,852	1,897	14,000	1,264.67
2021-11-05	1,966	1,991	1,922	1,931	16,300	1,287.33
2021-11-04	1,896	1,997	1,880	1,993	68,800	1,328.67
2021-11-02	1,850	1,896	1,850	1,877	16,300	1,251.33
2021-11-01	1,900	1,900	1,850	1,859	15,800	1,239.33
2021-10-29	1,841	1,968	1,841	1,864	49,400	1,242.67
2021-10-28	1,696	1,842	1,695	1,834	100,500	1,222.67
2021-10-27	1,702	1,710	1,696	1,696	1,300	1,130.67
2021-10-26	1,713	1,715	1,702	1,706	2,100	1,137.33
2021-10-25	1,711	1,718	1,702	1,702	4,100	1,134.67
2021-10-22	1,703	1,718	1,696	1,710	2,300	1,140
2021-10-21	1,723	1,723	1,703	1,703	3,300	1,135.33
2021-10-20	1,723	1,723	1,715	1,720	2,200	1,146.67
2021-10-19	1,733	1,733	1,719	1,723	2,100	1,148.67
2021-10-18	1,736	1,736	1,712	1,719	2,600	1,146
2021-10-15	1,720	1,720	1,692	1,702	3,300	1,134.67
2021-10-14	1,700	1,708	1,691	1,708	1,000	1,138.67
2021-10-13	1,692	1,698	1,680	1,688	600	1,125.33
2021-10-12	1,715	1,715	1,679	1,704	2,800	1,136
2021-10-11	1,703	1,730	1,703	1,720	3,400	1,146.67
2021-10-08	1,681	1,701	1,680	1,699	5,100	1,132.67
2021-10-07	1,680	1,680	1,665	1,670	1,700	1,113.33
2021-10-06	1,695	1,695	1,652	1,652	13,300	1,101.33
2021-10-05	1,687	1,687	1,662	1,684	4,500	1,122.67
2021-10-04	1,735	1,735	1,687	1,687	8,600	1,124.67
2021-10-01	1,750	1,750	1,725	1,735	3,900	1,156.67
2021-09-30	1,775	1,775	1,750	1,750	8,900	1,166.67
2021-09-29	1,760	1,760	1,744	1,760	4,300	1,173.33
2021-09-28	1,777	1,777	1,761	1,773	4,900	1,182
2021-09-27	1,755	1,781	1,755	1,777	5,900	1,184.67
2021-09-24	1,760	1,770	1,751	1,751	5,200	1,167.33
2021-09-22	1,766	1,798	1,758	1,758	2,800	1,172
2021-09-21	1,722	1,780	1,722	1,766	8,100	1,177.33
2021-09-17	1,798	1,799	1,772	1,790	3,800	1,193.33
2021-09-16	1,826	1,826	1,771	1,785	3,600	1,190
2021-09-15	1,823	1,830	1,796	1,809	10,600	1,206
2021-09-14	1,812	1,815	1,806	1,814	2,100	1,209.33
2021-09-13	1,812	1,812	1,800	1,807	4,600	1,204.67
2021-09-10	1,796	1,810	1,793	1,810	5,300	1,206.67
2021-09-09	1,794	1,796	1,785	1,796	2,000	1,197.33
2021-09-08	1,800	1,802	1,782	1,786	14,500	1,190.67
2021-09-07	1,761	1,792	1,761	1,789	9,800	1,192.67
2021-09-06	1,746	1,758	1,746	1,758	4,000	1,172
2021-09-03	1,724	1,745	1,723	1,730	10,900	1,153.33
2021-09-02	1,728	1,749	1,725	1,730	7,100	1,153.33
2021-09-01	1,719	1,733	1,710	1,725	12,500	1,150
2021-08-31	1,748	1,748	1,701	1,719	10,800	1,146
2021-08-30	1,759	1,759	1,739	1,741	4,600	1,160.67
2021-08-27	1,739	1,753	1,739	1,746	900	1,164
2021-08-26	1,762	1,769	1,740	1,745	5,900	1,163.33
2021-08-25	1,762	1,769	1,762	1,762	1,200	1,174.67
2021-08-24	1,763	1,763	1,758	1,762	1,800	1,174.67
2021-08-23	1,760	1,763	1,748	1,763	3,600	1,175.33
2021-08-20	1,769	1,818	1,750	1,751	15,200	1,167.33
2021-08-19	1,786	1,792	1,770	1,770	6,300	1,180
2021-08-18	1,791	1,803	1,781	1,785	5,500	1,190
2021-08-17	1,778	1,796	1,770	1,789	6,000	1,192.67
2021-08-16	1,784	1,784	1,762	1,777	2,100	1,184.67
2021-08-13	1,783	1,792	1,772	1,785	2,000	1,190
2021-08-12	1,775	1,792	1,758	1,783	5,500	1,188.67
2021-08-11	1,768	1,778	1,750	1,776	6,900	1,184
2021-08-10	1,765	1,791	1,759	1,765	6,200	1,176.67
2021-08-06	1,793	1,828	1,741	1,765	26,600	1,176.67
2021-08-05	1,790	1,793	1,779	1,793	4,400	1,195.33
2021-08-04	1,790	1,811	1,784	1,784	6,600	1,189.33
2021-08-03	1,781	1,809	1,781	1,808	4,800	1,205.33
2021-08-02	1,786	1,799	1,785	1,794	17,700	1,196
2021-07-30	1,787	1,787	1,762	1,786	10,500	1,190.67
2021-07-29	1,773	1,784	1,771	1,781	2,500	1,187.33
2021-07-28	1,775	1,782	1,752	1,769	7,000	1,179.33
2021-07-27	1,774	1,784	1,763	1,768	5,000	1,178.67
2021-07-26	1,764	1,784	1,758	1,761	6,700	1,174
2021-07-21	1,760	1,767	1,754	1,758	3,000	1,172
2021-07-20	1,722	1,753	1,722	1,753	7,200	1,168.67
2021-07-19	1,768	1,768	1,745	1,757	7,900	1,171.33
2021-07-16	1,785	1,785	1,765	1,775	4,000	1,183.33
2021-07-15	1,785	1,785	1,760	1,785	6,000	1,190
2021-07-14	1,741	1,805	1,740	1,785	27,200	1,190
2021-07-13	1,746	1,755	1,734	1,742	6,400	1,161.33
2021-07-12	1,743	1,752	1,725	1,731	4,500	1,154
2021-07-09	1,731	1,738	1,706	1,733	11,600	1,155.33
2021-07-08	1,751	1,759	1,740	1,740	3,300	1,160
2021-07-07	1,762	1,762	1,750	1,761	2,800	1,174
2021-07-06	1,745	1,763	1,745	1,756	1,600	1,170.67
2021-07-05	1,760	1,765	1,750	1,750	3,700	1,166.67
2021-07-02	1,773	1,777	1,747	1,764	9,200	1,176
2021-07-01	1,795	1,798	1,772	1,773	6,600	1,182
2021-06-30	1,790	1,790	1,767	1,770	10,200	1,180
2021-06-29	1,754	1,769	1,741	1,758	10,700	1,172
2021-06-28	1,717	1,741	1,717	1,738	6,900	1,158.67
2021-06-25	1,745	1,745	1,713	1,714	24,700	1,142.67
2021-06-24	1,760	1,762	1,727	1,745	13,900	1,163.33
2021-06-23	1,715	1,742	1,715	1,742	6,500	1,161.33
2021-06-22	1,700	1,720	1,700	1,714	7,400	1,142.67
2021-06-21	1,677	1,700	1,676	1,688	10,900	1,125.33
2021-06-18	1,730	1,740	1,710	1,717	7,700	1,144.67
2021-06-17	1,770	1,774	1,731	1,732	15,400	1,154.67
2021-06-16	1,786	1,786	1,760	1,782	6,300	1,188
2021-06-15	1,786	1,786	1,767	1,776	5,200	1,184
2021-06-14	1,780	1,782	1,758	1,777	12,100	1,184.67
2021-06-11	1,799	1,801	1,771	1,778	10,600	1,185.33
2021-06-10	1,751	1,786	1,746	1,786	10,000	1,190.67
2021-06-09	1,835	1,835	1,734	1,750	36,100	1,166.67
2021-06-08	1,800	1,835	1,789	1,835	18,100	1,223.33
2021-06-07	1,761	1,811	1,761	1,792	13,900	1,194.67
2021-06-04	1,740	1,760	1,731	1,757	4,600	1,171.33
2021-06-03	1,768	1,770	1,740	1,759	8,400	1,172.67
2021-06-02	1,728	1,772	1,718	1,772	19,900	1,181.33
2021-06-01	1,698	1,728	1,688	1,728	18,000	1,152
2021-05-31	1,679	1,688	1,673	1,681	7,000	1,120.67
2021-05-28	1,660	1,672	1,650	1,663	10,600	1,108.67
2021-05-27	1,646	1,659	1,646	1,653	7,200	1,102
2021-05-26	1,674	1,679	1,637	1,641	12,800	1,094
2021-05-25	1,662	1,678	1,654	1,672	10,100	1,114.67
2021-05-24	1,689	1,700	1,654	1,654	11,400	1,102.67
2021-05-21	1,679	1,684	1,670	1,683	13,800	1,122
2021-05-20	1,677	1,677	1,651	1,671	11,100	1,114
2021-05-19	1,616	1,683	1,612	1,664	24,500	1,109.33
2021-05-18	1,630	1,636	1,615	1,621	13,000	1,080.67
2021-05-17	1,600	1,643	1,595	1,609	67,700	1,072.67
2021-05-14	1,540	1,569	1,534	1,566	29,000	1,044
2021-05-13	1,506	1,538	1,506	1,532	16,100	1,021.33
2021-05-12	1,517	1,543	1,491	1,523	61,300	1,015.33
2021-05-11	1,419	1,626	1,391	1,564	156,600	1,042.67
2021-05-10	1,418	1,419	1,402	1,418	4,800	945.33
2021-05-07	1,403	1,420	1,398	1,420	4,100	946.67
2021-05-06	1,374	1,403	1,371	1,403	8,800	935.33
2021-04-30	1,378	1,382	1,361	1,361	13,000	907.33
2021-04-28	1,400	1,420	1,375	1,375	34,100	916.67
2021-04-27	1,359	1,465	1,351	1,395	85,700	930
2021-04-26	1,366	1,366	1,343	1,344	13,400	896
2021-04-23	1,335	1,360	1,335	1,358	18,400	905.33
2021-04-22	1,303	1,373	1,295	1,346	219,800	897.33
2021-04-21	1,399	1,412	1,389	1,405	4,200	936.67
2021-04-20	1,421	1,421	1,394	1,396	9,900	930.67
2021-04-19	1,438	1,452	1,437	1,452	18,100	968
2021-04-16	1,425	1,426	1,413	1,426	5,700	950.67
2021-04-15	1,415	1,418	1,407	1,413	3,200	942
2021-04-14	1,414	1,414	1,403	1,412	3,100	941.33
2021-04-13	1,403	1,415	1,395	1,415	7,700	943.33
2021-04-12	1,414	1,414	1,403	1,403	3,100	935.33
2021-04-09	1,396	1,418	1,394	1,410	5,100	940
2021-04-08	1,402	1,412	1,398	1,399	3,100	932.67
2021-04-07	1,386	1,418	1,386	1,413	4,100	942
2021-04-06	1,425	1,425	1,384	1,395	9,400	930
2021-04-05	1,390	1,427	1,390	1,425	22,600	950
2021-04-02	1,377	1,389	1,376	1,377	4,000	918
2021-04-01	1,367	1,389	1,367	1,369	3,200	912.67
2021-03-31	1,367	1,373	1,367	1,367	1,900	911.33
2021-03-30	1,353	1,420	1,345	1,367	7,700	911.33
2021-03-29	1,373	1,375	1,357	1,357	6,100	904.67
2021-03-26	1,373	1,378	1,363	1,365	3,700	910
2021-03-25	1,346	1,380	1,346	1,352	5,400	901.33
2021-03-24	1,390	1,390	1,345	1,345	9,800	896.67
2021-03-23	1,405	1,407	1,385	1,400	8,400	933.33
2021-03-22	1,411	1,411	1,405	1,406	1,300	937.33
2021-03-19	1,407	1,434	1,404	1,411	9,700	940.67
2021-03-18	1,400	1,415	1,394	1,409	6,700	939.33
2021-03-17	1,393	1,399	1,369	1,399	11,200	932.67
2021-03-16	1,380	1,390	1,374	1,374	3,200	916
2021-03-15	1,386	1,388	1,370	1,379	7,000	919.33
2021-03-12	1,359	1,369	1,358	1,369	1,800	912.67
2021-03-11	1,359	1,365	1,355	1,357	2,300	904.67
2021-03-10	1,350	1,366	1,350	1,355	1,500	903.33
2021-03-09	1,368	1,369	1,347	1,347	1,500	898
2021-03-08	1,347	1,366	1,347	1,358	5,100	905.33
2021-03-05	1,336	1,344	1,325	1,344	2,200	896
2021-03-04	1,324	1,343	1,323	1,337	2,700	891.33
2021-03-03	1,343	1,344	1,330	1,335	3,600	890
2021-03-02	1,340	1,356	1,329	1,335	3,000	890
2021-03-01	1,338	1,356	1,338	1,339	4,600	892.67
2021-02-26	1,339	1,343	1,322	1,336	6,800	890.67
2021-02-25	1,356	1,365	1,339	1,340	11,800	893.33
2021-02-24	1,355	1,357	1,337	1,355	4,400	903.33
2021-02-22	1,350	1,360	1,350	1,355	1,700	903.33
2021-02-19	1,345	1,367	1,345	1,350	5,100	900
2021-02-18	1,370	1,370	1,345	1,367	9,500	911.33
2021-02-17	1,350	1,358	1,335	1,351	10,600	900.67
2021-02-16	1,347	1,358	1,339	1,346	13,300	897.33
2021-02-15	1,348	1,348	1,326	1,342	4,400	894.67
2021-02-12	1,310	1,348	1,310	1,348	12,300	898.67
2021-02-10	1,310	1,323	1,310	1,314	3,400	876
2021-02-09	1,308	1,328	1,291	1,311	16,600	874
2021-02-08	1,301	1,308	1,291	1,291	6,900	860.67
2021-02-05	1,291	1,299	1,289	1,289	2,600	859.33
2021-02-04	1,292	1,308	1,289	1,289	5,100	859.33
2021-02-03	1,292	1,303	1,290	1,292	2,700	861.33
2021-02-02	1,278	1,313	1,277	1,291	20,200	860.67
2021-02-01	1,278	1,285	1,277	1,277	1,800	851.33
2021-01-29	1,285	1,293	1,277	1,277	5,200	851.33
2021-01-28	1,279	1,299	1,279	1,293	4,700	862
2021-01-27	1,294	1,305	1,286	1,300	10,800	866.67
2021-01-26	1,300	1,302	1,288	1,294	8,600	862.67
2021-01-25	1,289	1,301	1,277	1,300	12,200	866.67
2021-01-22	1,290	1,304	1,278	1,289	9,800	859.33
2021-01-21	1,300	1,307	1,287	1,297	5,400	864.67
2021-01-20	1,300	1,306	1,281	1,306	17,400	870.67
2021-01-19	1,284	1,295	1,277	1,293	12,700	862
2021-01-18	1,278	1,280	1,271	1,280	6,000	853.33
2021-01-15	1,260	1,270	1,255	1,270	13,600	846.67
2021-01-14	1,266	1,270	1,257	1,270	6,800	846.67
2021-01-13	1,253	1,270	1,248	1,266	6,900	844
2021-01-12	1,257	1,268	1,244	1,253	14,900	835.33
2021-01-08	1,270	1,271	1,249	1,252	19,400	834.67
2021-01-07	1,235	1,288	1,230	1,265	28,000	843.33
2021-01-06	1,233	1,253	1,231	1,234	4,000	822.67
2021-01-05	1,234	1,245	1,214	1,233	14,800	822
2021-01-04	1,247	1,249	1,236	1,236	6,800	824

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