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 |
|---|---|---|---|---|---|
| 1992/12/25 | 885 | 885 | 885 | 885 | 1,000 |
| 1992/12/11 | 914 | 914 | 914 | 914 | 4,000 |
| 1992/12/03 | 666 | 666 | 666 | 666 | 1,000 |
| 1992/12/01 | 666 | 666 | 666 | 666 | 1,000 |
| 1992/11/30 | 650 | 666 | 650 | 666 | 2,000 |
| 1992/11/25 | 650 | 650 | 650 | 650 | 2,000 |
| 1992/10/26 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/10/19 | 940 | 940 | 940 | 940 | 4,000 |
| 1992/09/22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1992/09/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1992/09/04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1992/09/03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1992/08/26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1992/08/25 | 1,220 | 1,230 | 1,200 | 1,230 | 3,000 |
| 1992/08/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/08/18 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 |
| 1992/08/13 | 1,210 | 1,240 | 1,210 | 1,240 | 2,000 |
| 1992/08/06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1992/08/05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1992/07/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1992/07/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1992/07/15 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1992/07/14 | 1,620 | 1,700 | 1,620 | 1,700 | 2,000 |
| 1992/07/10 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1992/07/07 | 1,760 | 1,800 | 1,760 | 1,800 | 2,000 |
| 1992/07/03 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1992/06/25 | 1,790 | 1,850 | 1,790 | 1,850 | 5,000 |
| 1992/06/22 | 1,820 | 1,850 | 1,820 | 1,850 | 5,000 |
| 1992/06/19 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1992/06/16 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 |
| 1992/06/15 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1992/06/11 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 |
| 1992/06/09 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1992/06/08 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 |
| 1992/06/05 | 1,850 | 1,850 | 1,800 | 1,850 | 3,000 |
| 1992/05/29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/05/28 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1992/05/27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/05/21 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1992/05/19 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 |
| 1992/05/14 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 |
| 1992/05/11 | 1,900 | 2,000 | 1,900 | 2,000 | 5,000 |
| 1992/05/08 | 1,900 | 1,950 | 1,900 | 1,950 | 2,000 |
| 1992/05/07 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1992/05/06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1992/05/01 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1992/04/30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1992/04/28 | 1,800 | 1,850 | 1,800 | 1,850 | 5,000 |
| 1992/04/24 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1992/04/23 | 1,840 | 1,860 | 1,840 | 1,850 | 6,000 |
| 1992/04/22 | 1,820 | 1,850 | 1,820 | 1,850 | 2,000 |
| 1992/04/17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1992/04/16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1992/04/15 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1992/04/14 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1992/04/13 | 1,690 | 1,740 | 1,690 | 1,740 | 4,000 |
| 1992/04/10 | 1,650 | 1,740 | 1,650 | 1,740 | 10,000 |
| 1992/04/03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1992/03/30 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1992/03/27 | 1,900 | 1,930 | 1,900 | 1,930 | 3,000 |
| 1992/03/26 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 1,810 | 1,820 | 1,810 | 1,820 | 2,000 |
| 1992/03/23 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1992/03/19 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1992/03/18 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 |
| 1992/03/17 | 1,900 | 2,050 | 1,900 | 2,050 | 3,000 |
| 1992/03/12 | 2,050 | 2,100 | 2,050 | 2,100 | 5,000 |
| 1992/03/11 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1992/03/10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1992/03/09 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1992/03/05 | 2,100 | 2,170 | 2,100 | 2,170 | 2,000 |
| 1992/03/04 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
| 1992/03/02 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1992/02/28 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1992/02/27 | 2,100 | 2,100 | 2,050 | 2,050 | 2,000 |
| 1992/02/20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1992/02/19 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 |
| 1992/02/13 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1992/02/12 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
| 1992/02/10 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 |
| 1992/02/07 | 2,120 | 2,200 | 2,110 | 2,200 | 3,000 |
| 1992/02/06 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1992/02/04 | 2,100 | 2,100 | 2,050 | 2,050 | 3,000 |
| 1992/02/03 | 2,140 | 2,150 | 2,100 | 2,150 | 3,000 |
| 1992/01/29 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
| 1992/01/28 | 2,150 | 2,150 | 2,100 | 2,100 | 2,000 |
| 1992/01/27 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 1992/01/24 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1992/01/21 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 |
| 1992/01/14 | 2,250 | 2,250 | 2,190 | 2,190 | 4,000 |
| 1992/01/13 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1992/01/10 | 2,200 | 2,200 | 2,190 | 2,190 | 13,000 |
| 1992/01/09 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |