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 |
---|---|---|---|---|---|
2010/12/30 | 408 | 409 | 400 | 407 | 6,600 |
2010/12/29 | 400 | 410 | 400 | 408 | 6,200 |
2010/12/28 | 386 | 390 | 386 | 390 | 4,300 |
2010/12/27 | 380 | 388 | 380 | 386 | 6,900 |
2010/12/24 | 381 | 381 | 380 | 380 | 1,600 |
2010/12/22 | 380 | 386 | 380 | 381 | 12,500 |
2010/12/21 | 372 | 380 | 372 | 380 | 2,600 |
2010/12/20 | 386 | 386 | 370 | 370 | 23,100 |
2010/12/17 | 378 | 380 | 373 | 380 | 5,200 |
2010/12/16 | 372 | 378 | 367 | 378 | 3,100 |
2010/12/15 | 368 | 373 | 367 | 367 | 1,700 |
2010/12/14 | 360 | 375 | 360 | 371 | 5,600 |
2010/12/13 | 358 | 358 | 350 | 358 | 13,800 |
2010/12/10 | 350 | 350 | 350 | 350 | 1,800 |
2010/12/09 | 355 | 355 | 351 | 352 | 1,700 |
2010/12/08 | 350 | 360 | 350 | 358 | 9,000 |
2010/12/07 | 350 | 350 | 346 | 346 | 10,200 |
2010/12/06 | 349 | 349 | 345 | 345 | 500 |
2010/12/03 | 355 | 355 | 345 | 345 | 4,500 |
2010/12/02 | 342 | 345 | 341 | 345 | 2,200 |
2010/12/01 | 347 | 347 | 342 | 342 | 1,000 |
2010/11/30 | 340 | 347 | 340 | 347 | 1,500 |
2010/11/29 | 349 | 355 | 340 | 355 | 5,700 |
2010/11/26 | 355 | 356 | 355 | 356 | 1,700 |
2010/11/25 | 360 | 360 | 348 | 350 | 5,700 |
2010/11/24 | 359 | 359 | 348 | 350 | 4,700 |
2010/11/22 | 361 | 361 | 355 | 360 | 5,800 |
2010/11/19 | 370 | 370 | 358 | 358 | 2,000 |
2010/11/18 | 371 | 372 | 357 | 357 | 6,000 |
2010/11/17 | 370 | 370 | 370 | 370 | 800 |
2010/11/16 | 361 | 370 | 360 | 370 | 1,900 |
2010/11/15 | 370 | 371 | 361 | 361 | 6,300 |
2010/11/12 | 338 | 348 | 338 | 348 | 3,300 |
2010/11/11 | 335 | 335 | 332 | 332 | 2,100 |
2010/11/10 | 330 | 335 | 330 | 335 | 3,400 |
2010/11/09 | 330 | 330 | 322 | 325 | 800 |
2010/11/08 | 330 | 330 | 330 | 330 | 1,000 |
2010/11/05 | 328 | 330 | 328 | 330 | 2,200 |
2010/11/04 | 328 | 328 | 328 | 328 | 700 |
2010/11/02 | 320 | 320 | 320 | 320 | 100 |
2010/11/01 | 320 | 320 | 320 | 320 | 1,300 |
2010/10/29 | 313 | 320 | 312 | 320 | 500 |
2010/10/28 | 314 | 314 | 313 | 313 | 1,100 |
2010/10/27 | 315 | 315 | 312 | 313 | 1,700 |
2010/10/26 | 310 | 318 | 310 | 318 | 3,200 |
2010/10/25 | 330 | 330 | 326 | 326 | 3,000 |
2010/10/22 | 326 | 326 | 326 | 326 | 100 |
2010/10/21 | 0 | 0 | 0 | 325 | 0 |
2010/10/20 | 331 | 331 | 325 | 325 | 2,100 |
2010/10/19 | 334 | 334 | 330 | 331 | 1,200 |
2010/10/18 | 333 | 340 | 333 | 340 | 1,900 |
2010/10/15 | 345 | 345 | 345 | 345 | 100 |
2010/10/14 | 339 | 345 | 339 | 345 | 1,200 |
2010/10/13 | 330 | 333 | 330 | 333 | 600 |
2010/10/12 | 335 | 335 | 333 | 333 | 300 |
2010/10/08 | 334 | 334 | 334 | 334 | 600 |
2010/10/07 | 0 | 0 | 0 | 350 | 0 |
2010/10/06 | 350 | 350 | 345 | 350 | 1,700 |
2010/10/05 | 348 | 348 | 346 | 346 | 300 |
2010/10/04 | 340 | 348 | 340 | 348 | 1,000 |
2010/10/01 | 350 | 350 | 348 | 348 | 2,000 |
2010/09/30 | 347 | 350 | 345 | 350 | 2,700 |
2010/09/29 | 347 | 348 | 340 | 348 | 600 |
2010/09/28 | 345 | 345 | 336 | 336 | 2,800 |
2010/09/27 | 344 | 350 | 344 | 350 | 2,200 |
2010/09/24 | 342 | 343 | 342 | 343 | 500 |
2010/09/22 | 342 | 342 | 340 | 340 | 1,100 |
2010/09/21 | 355 | 355 | 341 | 345 | 7,400 |
2010/09/17 | 348 | 348 | 345 | 345 | 300 |
2010/09/16 | 345 | 353 | 345 | 348 | 300 |
2010/09/15 | 349 | 349 | 340 | 340 | 1,800 |
2010/09/14 | 350 | 352 | 350 | 350 | 2,500 |
2010/09/13 | 359 | 359 | 350 | 350 | 1,500 |
2010/09/10 | 345 | 350 | 333 | 335 | 7,600 |
2010/09/09 | 0 | 0 | 0 | 340 | 0 |
2010/09/08 | 350 | 350 | 340 | 340 | 500 |
2010/09/07 | 340 | 341 | 340 | 341 | 2,000 |
2010/09/06 | 335 | 335 | 335 | 335 | 200 |
2010/09/03 | 0 | 0 | 0 | 333 | 0 |
2010/09/02 | 340 | 340 | 333 | 333 | 1,500 |
2010/09/01 | 332 | 332 | 332 | 332 | 300 |
2010/08/31 | 332 | 332 | 332 | 332 | 2,200 |
2010/08/30 | 340 | 340 | 330 | 330 | 2,200 |
2010/08/27 | 340 | 340 | 340 | 340 | 100 |
2010/08/26 | 0 | 0 | 0 | 331 | 0 |
2010/08/25 | 332 | 332 | 331 | 331 | 3,000 |
2010/08/24 | 332 | 332 | 331 | 331 | 700 |
2010/08/23 | 330 | 340 | 330 | 340 | 1,200 |
2010/08/20 | 340 | 340 | 340 | 340 | 200 |
2010/08/19 | 348 | 348 | 340 | 340 | 400 |
2010/08/18 | 340 | 341 | 340 | 340 | 1,600 |
2010/08/17 | 345 | 345 | 345 | 345 | 1,000 |
2010/08/16 | 360 | 360 | 344 | 344 | 900 |
2010/08/13 | 0 | 0 | 0 | 345 | 0 |
2010/08/12 | 358 | 360 | 340 | 345 | 4,300 |
2010/08/11 | 350 | 350 | 350 | 350 | 100 |
2010/08/10 | 335 | 340 | 330 | 330 | 2,100 |
2010/08/09 | 330 | 331 | 320 | 327 | 2,000 |
2010/08/06 | 328 | 328 | 328 | 328 | 1,300 |
2010/08/05 | 344 | 344 | 344 | 344 | 100 |
2010/08/04 | 0 | 0 | 0 | 360 | 0 |
2010/08/03 | 360 | 360 | 360 | 360 | 300 |
2010/08/02 | 360 | 365 | 360 | 360 | 1,200 |
2010/07/30 | 0 | 0 | 0 | 360 | 0 |
2010/07/29 | 0 | 0 | 0 | 360 | 0 |
2010/07/28 | 0 | 0 | 0 | 360 | 0 |
2010/07/27 | 360 | 360 | 360 | 360 | 200 |
2010/07/26 | 355 | 360 | 355 | 360 | 5,600 |
2010/07/23 | 320 | 355 | 320 | 355 | 3,700 |
2010/07/22 | 349 | 370 | 337 | 337 | 5,200 |
2010/07/21 | 342 | 342 | 342 | 342 | 100 |
2010/07/20 | 341 | 350 | 341 | 350 | 800 |
2010/07/16 | 342 | 342 | 342 | 342 | 200 |
2010/07/15 | 345 | 345 | 342 | 342 | 1,300 |
2010/07/14 | 0 | 0 | 0 | 361 | 0 |
2010/07/13 | 0 | 0 | 0 | 361 | 0 |
2010/07/12 | 361 | 361 | 361 | 361 | 1,900 |
2010/07/09 | 350 | 360 | 350 | 360 | 1,900 |
2010/07/08 | 351 | 355 | 351 | 355 | 400 |
2010/07/07 | 352 | 352 | 352 | 352 | 100 |
2010/07/06 | 345 | 350 | 342 | 350 | 300 |
2010/07/05 | 360 | 360 | 347 | 350 | 1,300 |
2010/07/02 | 344 | 360 | 344 | 360 | 500 |
2010/07/01 | 341 | 341 | 341 | 341 | 600 |
2010/06/30 | 360 | 360 | 336 | 340 | 600 |
2010/06/29 | 362 | 362 | 361 | 361 | 200 |
2010/06/28 | 361 | 362 | 361 | 362 | 200 |
2010/06/25 | 379 | 379 | 379 | 379 | 1,700 |
2010/06/24 | 371 | 379 | 371 | 379 | 700 |
2010/06/23 | 0 | 0 | 0 | 380 | 0 |
2010/06/22 | 0 | 0 | 0 | 380 | 0 |
2010/06/21 | 380 | 380 | 380 | 380 | 1,000 |
2010/06/18 | 370 | 380 | 370 | 380 | 2,200 |
2010/06/17 | 379 | 385 | 377 | 378 | 5,700 |
2010/06/16 | 365 | 385 | 365 | 378 | 5,800 |
2010/06/15 | 359 | 365 | 359 | 365 | 3,900 |
2010/06/14 | 356 | 364 | 356 | 359 | 800 |
2010/06/11 | 349 | 355 | 341 | 350 | 6,100 |
2010/06/10 | 335 | 336 | 333 | 333 | 1,100 |
2010/06/09 | 342 | 343 | 342 | 343 | 200 |
2010/06/08 | 345 | 350 | 345 | 350 | 1,200 |
2010/06/07 | 350 | 350 | 350 | 350 | 300 |
2010/06/04 | 350 | 351 | 349 | 350 | 1,800 |
2010/06/03 | 351 | 351 | 350 | 350 | 1,300 |
2010/06/02 | 0 | 0 | 0 | 350 | 0 |
2010/06/01 | 0 | 0 | 0 | 350 | 0 |
2010/05/31 | 350 | 350 | 350 | 350 | 200 |
2010/05/28 | 340 | 356 | 340 | 342 | 1,600 |
2010/05/27 | 345 | 345 | 340 | 340 | 200 |
2010/05/26 | 340 | 348 | 340 | 348 | 400 |
2010/05/25 | 370 | 370 | 364 | 364 | 2,400 |
2010/05/24 | 380 | 380 | 370 | 370 | 200 |
2010/05/21 | 358 | 364 | 358 | 364 | 400 |
2010/05/20 | 358 | 390 | 358 | 390 | 900 |
2010/05/19 | 372 | 372 | 372 | 372 | 300 |
2010/05/18 | 373 | 373 | 372 | 372 | 1,000 |
2010/05/17 | 373 | 395 | 373 | 395 | 600 |
2010/05/14 | 375 | 395 | 374 | 395 | 2,300 |
2010/05/13 | 390 | 390 | 390 | 390 | 200 |
2010/05/12 | 396 | 396 | 380 | 390 | 1,000 |
2010/05/11 | 381 | 381 | 380 | 380 | 400 |
2010/05/10 | 367 | 375 | 365 | 375 | 1,500 |
2010/05/07 | 390 | 391 | 390 | 391 | 1,500 |
2010/05/06 | 402 | 405 | 400 | 405 | 2,400 |
2010/04/30 | 405 | 405 | 400 | 402 | 1,300 |
2010/04/28 | 402 | 402 | 402 | 402 | 1,800 |
2010/04/27 | 395 | 404 | 394 | 403 | 2,100 |
2010/04/26 | 385 | 407 | 385 | 388 | 3,400 |
2010/04/23 | 380 | 380 | 380 | 380 | 1,700 |
2010/04/22 | 375 | 375 | 373 | 375 | 1,000 |
2010/04/21 | 373 | 375 | 373 | 375 | 900 |
2010/04/20 | 371 | 371 | 371 | 371 | 1,300 |
2010/04/19 | 376 | 376 | 371 | 371 | 1,000 |
2010/04/16 | 373 | 390 | 373 | 376 | 3,200 |
2010/04/15 | 373 | 373 | 373 | 373 | 300 |
2010/04/14 | 371 | 382 | 371 | 373 | 500 |
2010/04/13 | 380 | 382 | 370 | 382 | 1,800 |
2010/04/12 | 385 | 385 | 375 | 383 | 2,800 |
2010/04/09 | 385 | 390 | 385 | 390 | 1,500 |
2010/04/08 | 382 | 390 | 382 | 385 | 1,500 |
2010/04/07 | 382 | 383 | 380 | 380 | 1,800 |
2010/04/06 | 384 | 384 | 382 | 382 | 900 |
2010/04/05 | 381 | 383 | 381 | 381 | 3,800 |
2010/04/02 | 382 | 383 | 380 | 381 | 1,100 |
2010/04/01 | 380 | 380 | 379 | 379 | 500 |
2010/03/31 | 382 | 382 | 379 | 379 | 500 |
2010/03/30 | 382 | 383 | 382 | 382 | 1,300 |
2010/03/29 | 404 | 404 | 377 | 382 | 3,600 |
2010/03/26 | 350 | 377 | 346 | 377 | 1,900 |
2010/03/25 | 345 | 350 | 345 | 345 | 1,000 |
2010/03/24 | 339 | 345 | 339 | 345 | 1,000 |
2010/03/23 | 340 | 340 | 338 | 338 | 600 |
2010/03/19 | 339 | 340 | 339 | 340 | 400 |
2010/03/18 | 353 | 353 | 334 | 339 | 5,000 |
2010/03/17 | 327 | 333 | 327 | 329 | 7,100 |
2010/03/16 | 328 | 331 | 328 | 331 | 1,400 |
2010/03/15 | 355 | 355 | 325 | 340 | 2,900 |
2010/03/12 | 355 | 355 | 355 | 355 | 200 |
2010/03/11 | 355 | 362 | 355 | 355 | 300 |
2010/03/10 | 357 | 357 | 357 | 357 | 1,100 |
2010/03/09 | 356 | 363 | 356 | 357 | 400 |
2010/03/08 | 347 | 355 | 347 | 355 | 3,300 |
2010/03/05 | 346 | 350 | 346 | 347 | 1,000 |
2010/03/04 | 344 | 347 | 344 | 346 | 900 |
2010/03/03 | 343 | 344 | 343 | 344 | 900 |
2010/03/02 | 330 | 340 | 330 | 338 | 1,700 |
2010/03/01 | 320 | 337 | 318 | 330 | 12,900 |
2010/02/26 | 317 | 318 | 316 | 318 | 2,400 |
2010/02/25 | 316 | 319 | 316 | 316 | 1,000 |
2010/02/24 | 325 | 325 | 314 | 314 | 4,100 |
2010/02/23 | 322 | 322 | 320 | 320 | 2,600 |
2010/02/22 | 329 | 329 | 329 | 329 | 100 |
2010/02/19 | 320 | 329 | 320 | 329 | 700 |
2010/02/18 | 329 | 329 | 329 | 329 | 100 |
2010/02/17 | 330 | 330 | 330 | 330 | 500 |
2010/02/16 | 333 | 333 | 330 | 330 | 500 |
2010/02/15 | 339 | 339 | 309 | 309 | 2,200 |
2010/02/12 | 350 | 350 | 350 | 350 | 300 |
2010/02/10 | 356 | 356 | 355 | 355 | 700 |
2010/02/08 | 360 | 360 | 357 | 357 | 300 |
2010/02/05 | 356 | 365 | 356 | 365 | 700 |
2010/02/04 | 356 | 356 | 356 | 356 | 300 |
2010/02/03 | 360 | 365 | 360 | 365 | 600 |
2010/02/02 | 360 | 360 | 360 | 360 | 100 |
2010/02/01 | 371 | 380 | 360 | 360 | 1,900 |
2010/01/29 | 379 | 379 | 371 | 371 | 200 |
2010/01/28 | 362 | 370 | 362 | 370 | 400 |
2010/01/27 | 356 | 388 | 356 | 388 | 1,800 |
2010/01/26 | 370 | 370 | 370 | 370 | 200 |
2010/01/25 | 354 | 383 | 354 | 380 | 4,500 |
2010/01/22 | 354 | 354 | 354 | 354 | 1,000 |
2010/01/21 | 361 | 361 | 360 | 360 | 1,100 |
2010/01/20 | 368 | 373 | 367 | 367 | 500 |
2010/01/19 | 368 | 375 | 366 | 375 | 1,200 |
2010/01/18 | 380 | 380 | 360 | 369 | 4,100 |
2010/01/15 | 348 | 349 | 348 | 349 | 600 |
2010/01/14 | 351 | 351 | 346 | 346 | 1,200 |
2010/01/13 | 350 | 350 | 345 | 346 | 800 |
2010/01/12 | 345 | 348 | 345 | 348 | 2,900 |
2010/01/08 | 334 | 343 | 331 | 343 | 1,200 |
2010/01/07 | 340 | 340 | 335 | 335 | 800 |
2010/01/06 | 339 | 344 | 334 | 334 | 400 |
2010/01/05 | 348 | 348 | 339 | 339 | 1,300 |
2010/01/04 | 347 | 347 | 339 | 342 | 6,700 |