Denkei(9908)の株価時系列情報
Denkei(9908)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/28 | 406 | 406 | 406 | 406 | 3,000 |
1998/12/25 | 430 | 430 | 403 | 405 | 4,000 |
1998/12/22 | 448 | 448 | 448 | 448 | 5,000 |
1998/12/18 | 460 | 460 | 460 | 460 | 1,000 |
1998/12/16 | 480 | 480 | 480 | 480 | 4,000 |
1998/12/11 | 465 | 465 | 465 | 465 | 1,000 |
1998/12/10 | 469 | 469 | 469 | 469 | 1,000 |
1998/12/08 | 450 | 450 | 450 | 450 | 1,000 |
1998/12/07 | 450 | 450 | 450 | 450 | 8,000 |
1998/12/04 | 450 | 450 | 450 | 450 | 10,000 |
1998/12/03 | 450 | 450 | 450 | 450 | 9,000 |
1998/12/01 | 473 | 473 | 465 | 465 | 2,000 |
1998/11/30 | 481 | 481 | 481 | 481 | 3,000 |
1998/11/27 | 457 | 457 | 456 | 456 | 4,000 |
1998/11/26 | 440 | 440 | 440 | 440 | 1,000 |
1998/11/25 | 430 | 430 | 430 | 430 | 1,000 |
1998/11/17 | 430 | 430 | 430 | 430 | 1,000 |
1998/11/16 | 412 | 412 | 412 | 412 | 1,000 |
1998/11/11 | 430 | 430 | 429 | 430 | 5,000 |
1998/11/10 | 430 | 431 | 430 | 431 | 3,000 |
1998/11/09 | 429 | 429 | 429 | 429 | 2,000 |
1998/11/05 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/04 | 400 | 400 | 380 | 385 | 8,000 |
1998/11/02 | 380 | 380 | 380 | 380 | 7,000 |
1998/10/28 | 435 | 435 | 435 | 435 | 1,000 |
1998/10/27 | 380 | 380 | 380 | 380 | 5,000 |
1998/10/26 | 389 | 389 | 380 | 380 | 16,000 |
1998/10/23 | 390 | 390 | 390 | 390 | 13,000 |
1998/10/22 | 391 | 391 | 391 | 391 | 1,000 |
1998/10/21 | 377 | 390 | 371 | 390 | 4,000 |
1998/10/20 | 376 | 376 | 370 | 370 | 10,000 |
1998/10/19 | 380 | 380 | 370 | 370 | 17,000 |
1998/10/16 | 385 | 385 | 380 | 380 | 10,000 |
1998/10/13 | 390 | 390 | 390 | 390 | 7,000 |
1998/10/12 | 391 | 391 | 390 | 390 | 11,000 |
1998/10/07 | 400 | 400 | 390 | 390 | 4,000 |
1998/10/06 | 420 | 420 | 400 | 400 | 11,000 |
1998/10/05 | 420 | 420 | 420 | 420 | 4,000 |
1998/10/02 | 420 | 420 | 420 | 420 | 2,000 |
1998/09/25 | 450 | 450 | 450 | 450 | 2,000 |
1998/09/24 | 412 | 450 | 412 | 450 | 6,000 |
1998/09/21 | 450 | 450 | 450 | 450 | 4,000 |
1998/09/16 | 445 | 450 | 445 | 450 | 10,000 |
1998/09/09 | 450 | 451 | 426 | 451 | 16,000 |
1998/09/08 | 450 | 450 | 450 | 450 | 3,000 |
1998/09/07 | 451 | 451 | 451 | 451 | 3,000 |
1998/09/04 | 451 | 451 | 451 | 451 | 1,000 |
1998/09/03 | 470 | 470 | 470 | 470 | 2,000 |
1998/09/02 | 471 | 471 | 470 | 470 | 6,000 |
1998/09/01 | 472 | 472 | 472 | 472 | 1,000 |
1998/08/31 | 480 | 480 | 471 | 471 | 4,000 |
1998/08/28 | 482 | 482 | 480 | 482 | 16,000 |
1998/08/26 | 523 | 523 | 520 | 520 | 5,000 |
1998/08/25 | 550 | 550 | 520 | 520 | 2,000 |
1998/08/06 | 640 | 640 | 630 | 640 | 4,000 |
1998/08/05 | 648 | 648 | 640 | 640 | 4,000 |
1998/07/29 | 660 | 660 | 660 | 660 | 1,000 |
1998/07/27 | 670 | 670 | 670 | 670 | 2,000 |
1998/07/24 | 670 | 670 | 670 | 670 | 8,000 |
1998/07/22 | 680 | 680 | 680 | 680 | 2,000 |
1998/07/21 | 671 | 680 | 671 | 680 | 2,000 |
1998/07/17 | 661 | 666 | 661 | 666 | 2,000 |
1998/07/16 | 645 | 650 | 645 | 650 | 2,000 |
1998/07/15 | 630 | 630 | 630 | 630 | 1,000 |
1998/07/13 | 616 | 617 | 616 | 617 | 3,000 |
1998/07/10 | 618 | 618 | 618 | 618 | 1,000 |
1998/07/09 | 610 | 610 | 610 | 610 | 2,000 |
1998/07/06 | 630 | 630 | 630 | 630 | 2,000 |
1998/07/03 | 633 | 633 | 631 | 631 | 7,000 |
1998/07/02 | 620 | 639 | 620 | 632 | 8,000 |
1998/06/25 | 586 | 592 | 586 | 590 | 5,000 |
1998/06/22 | 531 | 531 | 531 | 531 | 1,000 |
1998/06/19 | 531 | 540 | 530 | 530 | 5,000 |
1998/06/18 | 530 | 535 | 529 | 529 | 11,000 |
1998/06/15 | 532 | 532 | 532 | 532 | 2,000 |
1998/06/12 | 532 | 532 | 532 | 532 | 1,000 |
1998/06/11 | 539 | 540 | 539 | 540 | 7,000 |
1998/06/10 | 540 | 540 | 540 | 540 | 3,000 |
1998/06/05 | 560 | 560 | 560 | 560 | 1,000 |
1998/06/04 | 560 | 560 | 560 | 560 | 1,000 |
1998/06/01 | 595 | 595 | 582 | 582 | 2,000 |
1998/05/27 | 619 | 619 | 619 | 619 | 4,000 |
1998/05/26 | 619 | 619 | 619 | 619 | 3,000 |
1998/05/25 | 638 | 638 | 619 | 619 | 18,000 |
1998/04/24 | 650 | 650 | 650 | 650 | 1,000 |
1998/04/08 | 649 | 649 | 629 | 629 | 2,000 |
1998/04/06 | 659 | 659 | 659 | 659 | 1,000 |
1998/04/01 | 667 | 667 | 667 | 667 | 1,000 |
1998/03/25 | 675 | 699 | 675 | 699 | 2,000 |
1998/03/17 | 679 | 690 | 679 | 690 | 4,000 |
1998/03/13 | 677 | 680 | 677 | 680 | 3,000 |
1998/03/12 | 680 | 680 | 680 | 680 | 1,000 |
1998/03/11 | 661 | 661 | 661 | 661 | 1,000 |
1998/03/09 | 675 | 680 | 675 | 680 | 2,000 |
1998/03/06 | 657 | 660 | 657 | 660 | 5,000 |
1998/03/05 | 659 | 660 | 659 | 660 | 2,000 |
1998/03/04 | 670 | 670 | 660 | 660 | 6,000 |
1998/03/03 | 652 | 670 | 652 | 670 | 9,000 |
1998/03/02 | 650 | 650 | 650 | 650 | 3,000 |
1998/02/27 | 612 | 612 | 612 | 612 | 5,000 |
1998/02/26 | 614 | 614 | 601 | 610 | 7,000 |
1998/02/25 | 620 | 620 | 610 | 610 | 3,000 |
1998/02/23 | 650 | 650 | 650 | 650 | 1,000 |
1998/02/20 | 660 | 660 | 660 | 660 | 9,000 |
1998/02/19 | 660 | 660 | 660 | 660 | 1,000 |
1998/02/17 | 675 | 675 | 670 | 670 | 15,000 |
1998/02/13 | 688 | 688 | 671 | 688 | 4,000 |
1998/02/12 | 690 | 690 | 690 | 690 | 3,000 |
1998/02/10 | 690 | 690 | 689 | 689 | 4,000 |
1998/02/09 | 710 | 710 | 690 | 690 | 2,000 |
1998/02/02 | 749 | 750 | 749 | 750 | 3,000 |
1998/01/30 | 751 | 751 | 750 | 750 | 2,000 |
1998/01/29 | 751 | 760 | 750 | 760 | 23,000 |
1998/01/28 | 703 | 741 | 703 | 741 | 9,000 |
1998/01/27 | 672 | 689 | 672 | 689 | 5,000 |
1998/01/26 | 680 | 680 | 660 | 661 | 9,000 |
1998/01/23 | 680 | 680 | 680 | 680 | 2,000 |
1998/01/22 | 681 | 690 | 680 | 680 | 7,000 |
1998/01/21 | 680 | 680 | 670 | 680 | 7,000 |
1998/01/20 | 671 | 672 | 671 | 672 | 2,000 |
1998/01/19 | 640 | 670 | 640 | 670 | 3,000 |
1998/01/16 | 590 | 630 | 590 | 630 | 7,000 |
1998/01/14 | 590 | 590 | 590 | 590 | 1,000 |
1998/01/13 | 560 | 560 | 555 | 555 | 2,000 |
1998/01/12 | 600 | 600 | 600 | 600 | 2,000 |
1998/01/09 | 648 | 648 | 630 | 630 | 5,000 |
1998/01/08 | 601 | 690 | 600 | 679 | 23,000 |
1998/01/07 | 530 | 600 | 530 | 600 | 14,000 |
1998/01/06 | 480 | 500 | 480 | 500 | 4,000 |