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 |
|---|---|---|---|---|---|
| 1997/12/30 | 465 | 465 | 465 | 465 | 1,000 |
| 1997/12/26 | 455 | 455 | 450 | 450 | 13,000 |
| 1997/12/25 | 444 | 445 | 444 | 445 | 16,000 |
| 1997/12/24 | 465 | 465 | 460 | 460 | 11,000 |
| 1997/12/22 | 465 | 465 | 460 | 465 | 7,000 |
| 1997/12/19 | 473 | 473 | 471 | 471 | 4,000 |
| 1997/12/18 | 489 | 489 | 480 | 480 | 17,000 |
| 1997/12/17 | 491 | 491 | 484 | 484 | 14,000 |
| 1997/12/16 | 500 | 500 | 499 | 499 | 3,000 |
| 1997/12/15 | 501 | 501 | 501 | 501 | 1,000 |
| 1997/12/12 | 505 | 510 | 505 | 510 | 9,000 |
| 1997/12/11 | 505 | 510 | 500 | 505 | 28,000 |
| 1997/12/10 | 510 | 510 | 500 | 501 | 23,000 |
| 1997/12/09 | 552 | 552 | 520 | 520 | 3,000 |
| 1997/12/08 | 581 | 581 | 560 | 560 | 9,000 |
| 1997/12/05 | 609 | 609 | 609 | 609 | 3,000 |
| 1997/12/03 | 671 | 671 | 650 | 650 | 4,000 |
| 1997/12/02 | 698 | 698 | 670 | 670 | 6,000 |
| 1997/12/01 | 730 | 730 | 699 | 699 | 2,000 |
| 1997/11/26 | 739 | 739 | 739 | 739 | 1,000 |
| 1997/11/21 | 845 | 845 | 840 | 840 | 4,000 |
| 1997/11/06 | 850 | 850 | 850 | 850 | 9,000 |
| 1997/11/04 | 860 | 860 | 860 | 860 | 2,000 |
| 1997/10/27 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/10/21 | 860 | 860 | 860 | 860 | 4,000 |
| 1997/10/20 | 860 | 860 | 860 | 860 | 4,000 |
| 1997/10/16 | 870 | 870 | 870 | 870 | 1,000 |
| 1997/10/13 | 860 | 870 | 860 | 870 | 4,000 |
| 1997/10/09 | 860 | 860 | 860 | 860 | 7,000 |
| 1997/10/08 | 850 | 850 | 850 | 850 | 1,000 |
| 1997/10/02 | 860 | 860 | 860 | 860 | 3,000 |
| 1997/10/01 | 860 | 860 | 860 | 860 | 2,000 |
| 1997/09/24 | 889 | 889 | 865 | 865 | 5,000 |
| 1997/09/22 | 868 | 890 | 868 | 889 | 7,000 |
| 1997/09/19 | 868 | 868 | 868 | 868 | 1,000 |
| 1997/09/12 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/09/09 | 880 | 880 | 880 | 880 | 3,000 |
| 1997/09/08 | 880 | 880 | 880 | 880 | 1,000 |
| 1997/09/05 | 880 | 880 | 880 | 880 | 2,000 |
| 1997/09/04 | 880 | 880 | 880 | 880 | 3,000 |
| 1997/09/03 | 880 | 880 | 880 | 880 | 2,000 |
| 1997/09/02 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/09/01 | 950 | 950 | 941 | 941 | 2,000 |
| 1997/08/29 | 960 | 960 | 960 | 960 | 2,000 |
| 1997/08/28 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1997/08/27 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1997/08/26 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 |
| 1997/08/22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1997/08/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/08/18 | 1,030 | 1,030 | 1,010 | 1,020 | 7,000 |
| 1997/08/15 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 |
| 1997/08/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/08/13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/08/05 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 |
| 1997/08/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/07/31 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1997/07/30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1997/07/24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/07/22 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 |
| 1997/07/18 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1997/07/17 | 1,280 | 1,280 | 1,230 | 1,230 | 4,000 |
| 1997/07/16 | 1,290 | 1,290 | 1,250 | 1,270 | 5,000 |
| 1997/07/15 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 |
| 1997/07/08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/07/04 | 1,360 | 1,360 | 1,330 | 1,330 | 3,000 |
| 1997/07/03 | 1,330 | 1,360 | 1,320 | 1,360 | 7,000 |
| 1997/07/02 | 1,370 | 1,370 | 1,330 | 1,330 | 3,000 |
| 1997/07/01 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 |
| 1997/06/30 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 |
| 1997/06/27 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 1997/06/26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1997/06/25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1997/06/24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1997/06/23 | 1,370 | 1,380 | 1,370 | 1,380 | 8,000 |
| 1997/06/20 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1997/06/18 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 |
| 1997/06/17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1997/06/16 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1997/06/13 | 1,320 | 1,340 | 1,300 | 1,300 | 5,000 |
| 1997/06/12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/06/11 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 1997/06/10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1997/06/09 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1997/06/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/06/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1997/06/04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/05/30 | 1,380 | 1,380 | 1,350 | 1,360 | 5,000 |
| 1997/05/29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/05/28 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1997/05/27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/05/23 | 1,410 | 1,440 | 1,410 | 1,440 | 4,000 |
| 1997/05/22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1997/05/21 | 1,450 | 1,450 | 1,410 | 1,410 | 25,000 |
| 1997/05/20 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 |
| 1997/05/19 | 1,410 | 1,470 | 1,410 | 1,470 | 16,000 |
| 1997/05/16 | 1,400 | 1,410 | 1,400 | 1,400 | 11,000 |
| 1997/05/14 | 1,360 | 1,360 | 1,350 | 1,360 | 7,000 |
| 1997/05/13 | 1,350 | 1,380 | 1,350 | 1,360 | 10,000 |
| 1997/05/12 | 1,330 | 1,360 | 1,330 | 1,340 | 13,000 |
| 1997/05/09 | 1,370 | 1,370 | 1,340 | 1,350 | 4,000 |
| 1997/05/08 | 1,360 | 1,380 | 1,360 | 1,370 | 8,000 |
| 1997/05/07 | 1,300 | 1,430 | 1,300 | 1,390 | 32,000 |
| 1997/05/06 | 1,190 | 1,250 | 1,190 | 1,250 | 10,000 |
| 1997/05/02 | 1,190 | 1,200 | 1,170 | 1,180 | 7,000 |
| 1997/05/01 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 |
| 1997/04/30 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1997/04/28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1997/04/25 | 1,240 | 1,260 | 1,200 | 1,240 | 7,000 |
| 1997/04/24 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1997/04/23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1997/04/22 | 1,310 | 1,320 | 1,260 | 1,260 | 32,000 |
| 1997/04/21 | 1,120 | 1,260 | 1,120 | 1,260 | 38,000 |
| 1997/04/18 | 992 | 1,060 | 992 | 1,060 | 23,000 |
| 1997/04/16 | 950 | 955 | 950 | 955 | 5,000 |
| 1997/04/15 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/04/14 | 950 | 950 | 950 | 950 | 2,000 |
| 1997/04/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/04/10 | 965 | 965 | 955 | 955 | 4,000 |
| 1997/04/08 | 999 | 999 | 971 | 971 | 6,000 |
| 1997/04/07 | 1,010 | 1,010 | 990 | 1,000 | 8,000 |
| 1997/04/04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/04/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/04/02 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1997/03/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/03/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/03/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/03/26 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 |
| 1997/03/25 | 1,060 | 1,070 | 1,050 | 1,070 | 10,000 |
| 1997/03/24 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1997/03/21 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1997/03/19 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1997/03/18 | 1,100 | 1,100 | 1,050 | 1,070 | 24,000 |
| 1997/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/03/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/03/12 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1997/03/11 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1997/03/10 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1997/03/07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/03/06 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 |
| 1997/03/05 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1997/03/04 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1997/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/02/28 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1997/02/27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/02/26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1997/02/25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1997/02/24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1997/02/21 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1997/02/20 | 1,200 | 1,200 | 1,150 | 1,200 | 12,000 |
| 1997/02/19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/02/17 | 1,290 | 1,290 | 1,200 | 1,200 | 4,000 |
| 1997/02/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/02/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/02/06 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1997/02/05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1997/02/04 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 |
| 1997/02/03 | 1,220 | 1,250 | 1,220 | 1,250 | 8,000 |
| 1997/01/31 | 1,170 | 1,210 | 1,150 | 1,210 | 8,000 |
| 1997/01/30 | 1,200 | 1,200 | 1,170 | 1,170 | 13,000 |
| 1997/01/29 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1997/01/27 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 |
| 1997/01/24 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 |
| 1997/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1997/01/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/01/21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/01/20 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 |
| 1997/01/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1997/01/10 | 1,350 | 1,390 | 1,350 | 1,390 | 5,000 |
| 1997/01/09 | 1,370 | 1,370 | 1,350 | 1,350 | 12,000 |
| 1997/01/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |