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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,727 | 1,727 | 1,680 | 1,680 | 2,900 |
| 2005/12/29 | 1,728 | 1,730 | 1,703 | 1,703 | 5,000 |
| 2005/12/28 | 1,739 | 1,739 | 1,700 | 1,700 | 2,600 |
| 2005/12/27 | 1,660 | 1,714 | 1,660 | 1,710 | 15,400 |
| 2005/12/26 | 1,600 | 1,630 | 1,590 | 1,630 | 9,000 |
| 2005/12/22 | 1,620 | 1,630 | 1,550 | 1,595 | 17,100 |
| 2005/12/21 | 1,660 | 1,690 | 1,630 | 1,630 | 16,600 |
| 2005/12/20 | 1,717 | 1,717 | 1,630 | 1,645 | 17,900 |
| 2005/12/19 | 1,686 | 1,686 | 1,682 | 1,685 | 1,600 |
| 2005/12/16 | 1,710 | 1,718 | 1,665 | 1,718 | 2,800 |
| 2005/12/15 | 1,720 | 1,720 | 1,665 | 1,719 | 3,000 |
| 2005/12/14 | 1,750 | 1,750 | 1,665 | 1,700 | 4,900 |
| 2005/12/13 | 1,720 | 1,725 | 1,660 | 1,700 | 9,800 |
| 2005/12/12 | 1,720 | 1,750 | 1,651 | 1,725 | 5,900 |
| 2005/12/09 | 1,660 | 1,729 | 1,660 | 1,729 | 2,100 |
| 2005/12/08 | 1,730 | 1,730 | 1,650 | 1,720 | 3,400 |
| 2005/12/07 | 1,729 | 1,730 | 1,720 | 1,730 | 3,100 |
| 2005/12/06 | 1,750 | 1,750 | 1,736 | 1,737 | 6,800 |
| 2005/12/05 | 1,717 | 1,772 | 1,717 | 1,725 | 2,000 |
| 2005/12/02 | 1,790 | 1,790 | 1,650 | 1,777 | 7,900 |
| 2005/12/01 | 1,771 | 1,790 | 1,770 | 1,790 | 5,600 |
| 2005/11/30 | 1,750 | 1,770 | 1,750 | 1,770 | 4,400 |
| 2005/11/29 | 1,750 | 1,750 | 1,735 | 1,749 | 3,200 |
| 2005/11/28 | 1,750 | 1,750 | 1,735 | 1,735 | 3,900 |
| 2005/11/25 | 1,750 | 1,750 | 1,730 | 1,750 | 9,000 |
| 2005/11/24 | 1,730 | 1,749 | 1,701 | 1,710 | 5,800 |
| 2005/11/22 | 1,750 | 1,750 | 1,710 | 1,710 | 10,400 |
| 2005/11/21 | 1,700 | 1,725 | 1,690 | 1,725 | 4,500 |
| 2005/11/18 | 1,699 | 1,701 | 1,680 | 1,683 | 3,300 |
| 2005/11/17 | 1,660 | 1,700 | 1,660 | 1,700 | 3,300 |
| 2005/11/16 | 1,636 | 1,655 | 1,635 | 1,655 | 1,500 |
| 2005/11/15 | 1,689 | 1,689 | 1,635 | 1,635 | 2,400 |
| 2005/11/14 | 1,740 | 1,770 | 1,690 | 1,690 | 14,300 |
| 2005/11/11 | 1,715 | 1,819 | 1,690 | 1,770 | 13,600 |
| 2005/11/10 | 1,590 | 1,670 | 1,590 | 1,625 | 12,500 |
| 2005/11/09 | 1,580 | 1,596 | 1,580 | 1,590 | 4,700 |
| 2005/11/08 | 1,580 | 1,590 | 1,550 | 1,580 | 7,300 |
| 2005/11/07 | 1,535 | 1,580 | 1,535 | 1,575 | 10,900 |
| 2005/11/04 | 1,515 | 1,550 | 1,500 | 1,535 | 14,700 |
| 2005/11/02 | 1,430 | 1,550 | 1,415 | 1,500 | 21,600 |
| 2005/11/01 | 1,405 | 1,415 | 1,405 | 1,415 | 700 |
| 2005/10/31 | 1,372 | 1,415 | 1,372 | 1,405 | 9,000 |
| 2005/10/28 | 1,390 | 1,390 | 1,380 | 1,390 | 2,300 |
| 2005/10/27 | 1,390 | 1,390 | 1,380 | 1,390 | 4,700 |
| 2005/10/26 | 1,359 | 1,380 | 1,350 | 1,379 | 6,400 |
| 2005/10/25 | 1,360 | 1,360 | 1,350 | 1,359 | 3,200 |
| 2005/10/24 | 1,320 | 1,360 | 1,320 | 1,360 | 3,700 |
| 2005/10/21 | 1,340 | 1,350 | 1,322 | 1,322 | 600 |
| 2005/10/20 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2005/10/19 | 1,330 | 1,349 | 1,322 | 1,322 | 4,200 |
| 2005/10/18 | 1,320 | 1,330 | 1,320 | 1,330 | 500 |
| 2005/10/17 | 1,360 | 1,360 | 1,320 | 1,320 | 4,700 |
| 2005/10/14 | 1,335 | 1,365 | 1,321 | 1,360 | 5,000 |
| 2005/10/13 | 1,345 | 1,345 | 1,335 | 1,335 | 2,200 |
| 2005/10/12 | 1,365 | 1,365 | 1,345 | 1,360 | 900 |
| 2005/10/11 | 1,329 | 1,365 | 1,329 | 1,365 | 5,200 |
| 2005/10/07 | 1,310 | 1,330 | 1,310 | 1,320 | 2,300 |
| 2005/10/06 | 1,325 | 1,325 | 1,310 | 1,310 | 3,500 |
| 2005/10/05 | 1,326 | 1,330 | 1,325 | 1,325 | 2,200 |
| 2005/10/04 | 1,310 | 1,330 | 1,310 | 1,330 | 800 |
| 2005/10/03 | 1,298 | 1,330 | 1,295 | 1,330 | 9,600 |
| 2005/09/30 | 1,290 | 1,298 | 1,265 | 1,298 | 3,500 |
| 2005/09/29 | 1,285 | 1,295 | 1,280 | 1,295 | 3,200 |
| 2005/09/28 | 1,290 | 1,290 | 1,260 | 1,285 | 5,700 |
| 2005/09/27 | 1,350 | 1,350 | 1,290 | 1,290 | 4,700 |
| 2005/09/27 | 1 -> 1.05 分割 | ||||
| 2005/09/26 | 1,299 | 1,310 | 1,299 | 1,310 | 14,800 |
| 2005/09/22 | 1,300 | 1,308 | 1,295 | 1,305 | 6,400 |
| 2005/09/21 | 1,307 | 1,308 | 1,300 | 1,305 | 6,800 |
| 2005/09/20 | 1,295 | 1,309 | 1,295 | 1,309 | 16,300 |
| 2005/09/16 | 1,298 | 1,299 | 1,296 | 1,299 | 7,400 |
| 2005/09/15 | 1,299 | 1,305 | 1,293 | 1,295 | 20,500 |
| 2005/09/14 | 1,240 | 1,319 | 1,240 | 1,290 | 29,200 |
| 2005/09/13 | 1,230 | 1,240 | 1,230 | 1,240 | 3,100 |
| 2005/09/12 | 1,240 | 1,240 | 1,230 | 1,230 | 4,500 |
| 2005/09/09 | 1,240 | 1,240 | 1,230 | 1,240 | 1,800 |
| 2005/09/08 | 1,230 | 1,240 | 1,230 | 1,240 | 2,600 |
| 2005/09/07 | 1,236 | 1,236 | 1,230 | 1,230 | 5,100 |
| 2005/09/06 | 1,239 | 1,239 | 1,239 | 1,239 | 400 |
| 2005/09/05 | 1,232 | 1,235 | 1,231 | 1,233 | 4,700 |
| 2005/09/02 | 1,230 | 1,250 | 1,230 | 1,240 | 8,700 |
| 2005/09/01 | 1,290 | 1,290 | 1,240 | 1,240 | 10,000 |
| 2005/08/31 | 1,225 | 1,300 | 1,225 | 1,295 | 17,700 |
| 2005/08/30 | 1,230 | 1,230 | 1,225 | 1,225 | 700 |
| 2005/08/29 | 1,230 | 1,230 | 1,230 | 1,230 | 700 |
| 2005/08/26 | 1,227 | 1,230 | 1,227 | 1,230 | 4,200 |
| 2005/08/25 | 1,223 | 1,223 | 1,220 | 1,222 | 5,900 |
| 2005/08/24 | 1,225 | 1,225 | 1,223 | 1,223 | 2,100 |
| 2005/08/23 | 1,225 | 1,225 | 1,225 | 1,225 | 1,700 |
| 2005/08/22 | 1,230 | 1,235 | 1,225 | 1,225 | 7,000 |
| 2005/08/19 | 1,223 | 1,230 | 1,223 | 1,230 | 1,700 |
| 2005/08/18 | 1,235 | 1,235 | 1,230 | 1,230 | 700 |
| 2005/08/17 | 1,241 | 1,241 | 1,230 | 1,235 | 1,800 |
| 2005/08/16 | 1,230 | 1,230 | 1,225 | 1,225 | 1,200 |
| 2005/08/15 | 1,224 | 1,239 | 1,222 | 1,239 | 6,700 |
| 2005/08/12 | 1,220 | 1,225 | 1,220 | 1,224 | 2,700 |
| 2005/08/11 | 1,230 | 1,230 | 1,220 | 1,220 | 15,600 |
| 2005/08/10 | 1,233 | 1,246 | 1,226 | 1,234 | 4,000 |
| 2005/08/09 | 1,221 | 1,225 | 1,220 | 1,222 | 2,100 |
| 2005/08/08 | 1,220 | 1,233 | 1,220 | 1,220 | 9,600 |
| 2005/08/05 | 1,225 | 1,225 | 1,221 | 1,221 | 1,000 |
| 2005/08/04 | 1,235 | 1,235 | 1,233 | 1,233 | 1,200 |
| 2005/08/03 | 1,240 | 1,240 | 1,235 | 1,235 | 2,100 |
| 2005/08/02 | 1,250 | 1,250 | 1,241 | 1,241 | 2,600 |
| 2005/08/01 | 1,235 | 1,250 | 1,232 | 1,247 | 5,700 |
| 2005/07/29 | 1,225 | 1,245 | 1,225 | 1,235 | 4,500 |
| 2005/07/28 | 1,220 | 1,225 | 1,220 | 1,222 | 6,000 |
| 2005/07/27 | 1,231 | 1,231 | 1,222 | 1,230 | 3,600 |
| 2005/07/26 | 1,222 | 1,231 | 1,222 | 1,231 | 1,900 |
| 2005/07/25 | 1,221 | 1,222 | 1,221 | 1,222 | 5,700 |
| 2005/07/22 | 1,225 | 1,225 | 1,222 | 1,222 | 1,300 |
| 2005/07/21 | 1,225 | 1,225 | 1,225 | 1,225 | 3,700 |
| 2005/07/20 | 1,220 | 1,225 | 1,220 | 1,222 | 3,500 |
| 2005/07/19 | 1,221 | 1,225 | 1,220 | 1,222 | 7,500 |
| 2005/07/15 | 1,225 | 1,225 | 1,220 | 1,221 | 800 |
| 2005/07/14 | 1,230 | 1,230 | 1,224 | 1,224 | 1,500 |
| 2005/07/13 | 1,230 | 1,232 | 1,230 | 1,230 | 1,800 |
| 2005/07/12 | 1,235 | 1,235 | 1,230 | 1,233 | 1,000 |
| 2005/07/11 | 1,235 | 1,235 | 1,230 | 1,230 | 4,300 |
| 2005/07/08 | 1,235 | 1,235 | 1,230 | 1,235 | 2,000 |
| 2005/07/07 | 1,234 | 1,245 | 1,234 | 1,240 | 1,300 |
| 2005/07/06 | 1,231 | 1,232 | 1,231 | 1,231 | 3,500 |
| 2005/07/05 | 1,237 | 1,240 | 1,231 | 1,231 | 5,600 |
| 2005/07/04 | 1,240 | 1,241 | 1,231 | 1,239 | 4,500 |
| 2005/07/01 | 1,238 | 1,240 | 1,238 | 1,240 | 1,300 |
| 2005/06/30 | 1,238 | 1,240 | 1,238 | 1,238 | 3,900 |
| 2005/06/29 | 1,237 | 1,240 | 1,237 | 1,237 | 1,200 |
| 2005/06/28 | 1,231 | 1,235 | 1,230 | 1,235 | 3,200 |
| 2005/06/27 | 1,220 | 1,230 | 1,220 | 1,230 | 3,100 |
| 2005/06/24 | 1,229 | 1,234 | 1,220 | 1,220 | 5,100 |
| 2005/06/23 | 1,232 | 1,238 | 1,230 | 1,238 | 3,600 |
| 2005/06/22 | 1,228 | 1,249 | 1,228 | 1,230 | 10,400 |
| 2005/06/21 | 1,230 | 1,232 | 1,223 | 1,230 | 4,100 |
| 2005/06/20 | 1,223 | 1,233 | 1,222 | 1,230 | 3,900 |
| 2005/06/17 | 1,230 | 1,230 | 1,221 | 1,222 | 1,800 |
| 2005/06/16 | 1,226 | 1,237 | 1,226 | 1,237 | 700 |
| 2005/06/15 | 1,221 | 1,222 | 1,221 | 1,222 | 2,200 |
| 2005/06/14 | 1,245 | 1,250 | 1,220 | 1,226 | 32,100 |
| 2005/06/13 | 1,248 | 1,250 | 1,230 | 1,250 | 4,400 |
| 2005/06/10 | 1,248 | 1,248 | 1,230 | 1,248 | 2,000 |
| 2005/06/09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,500 |
| 2005/06/08 | 1,230 | 1,230 | 1,226 | 1,228 | 400 |
| 2005/06/07 | 1,225 | 1,245 | 1,221 | 1,245 | 5,000 |
| 2005/06/06 | 1,250 | 1,250 | 1,220 | 1,220 | 6,400 |
| 2005/06/03 | 1,241 | 1,277 | 1,241 | 1,250 | 2,300 |
| 2005/06/02 | 1,250 | 1,260 | 1,240 | 1,240 | 2,200 |
| 2005/06/01 | 1,221 | 1,249 | 1,220 | 1,240 | 10,400 |
| 2005/05/31 | 1,229 | 1,235 | 1,225 | 1,235 | 1,400 |
| 2005/05/30 | 1,222 | 1,235 | 1,220 | 1,235 | 10,900 |
| 2005/05/27 | 1,230 | 1,230 | 1,220 | 1,222 | 6,900 |
| 2005/05/26 | 1,220 | 1,232 | 1,220 | 1,232 | 15,200 |
| 2005/05/25 | 1,250 | 1,250 | 1,231 | 1,233 | 4,800 |
| 2005/05/24 | 1,290 | 1,290 | 1,240 | 1,260 | 15,300 |
| 2005/05/23 | 1,240 | 1,290 | 1,221 | 1,290 | 21,600 |
| 2005/05/20 | 1,420 | 1,420 | 1,265 | 1,300 | 36,200 |
| 2005/05/19 | 1,330 | 1,440 | 1,315 | 1,424 | 33,700 |
| 2005/05/18 | 1,249 | 1,390 | 1,245 | 1,310 | 27,800 |
| 2005/05/17 | 1,238 | 1,238 | 1,220 | 1,220 | 15,200 |
| 2005/05/16 | 1,238 | 1,243 | 1,238 | 1,240 | 5,800 |
| 2005/05/13 | 1,240 | 1,240 | 1,238 | 1,238 | 1,100 |
| 2005/05/12 | 1,250 | 1,250 | 1,237 | 1,238 | 1,600 |
| 2005/05/11 | 1,236 | 1,236 | 1,235 | 1,235 | 500 |
| 2005/05/10 | 1,230 | 1,230 | 1,230 | 1,230 | 300 |
| 2005/05/09 | 1,249 | 1,250 | 1,240 | 1,240 | 300 |
| 2005/05/06 | 1,220 | 1,250 | 1,220 | 1,250 | 5,500 |
| 2005/05/02 | 1,240 | 1,240 | 1,220 | 1,235 | 1,700 |
| 2005/04/28 | 1,230 | 1,240 | 1,230 | 1,240 | 1,900 |
| 2005/04/27 | 1,220 | 1,230 | 1,220 | 1,220 | 900 |
| 2005/04/26 | 1,235 | 1,240 | 1,235 | 1,240 | 800 |
| 2005/04/25 | 1,228 | 1,240 | 1,220 | 1,230 | 9,100 |
| 2005/04/22 | 1,248 | 1,248 | 1,228 | 1,228 | 300 |
| 2005/04/21 | 1,225 | 1,245 | 1,220 | 1,240 | 4,400 |
| 2005/04/20 | 1,235 | 1,235 | 1,235 | 1,235 | 400 |
| 2005/04/19 | 1,220 | 1,240 | 1,220 | 1,220 | 6,400 |
| 2005/04/18 | 1,270 | 1,270 | 1,160 | 1,185 | 8,600 |
| 2005/04/15 | 1,280 | 1,290 | 1,280 | 1,290 | 6,200 |
| 2005/04/14 | 1,280 | 1,285 | 1,280 | 1,285 | 7,800 |
| 2005/04/13 | 1,280 | 1,280 | 1,270 | 1,280 | 35,100 |
| 2005/04/12 | 1,280 | 1,281 | 1,280 | 1,280 | 41,800 |
| 2005/04/11 | 1,280 | 1,282 | 1,280 | 1,280 | 6,600 |
| 2005/04/08 | 1,280 | 1,290 | 1,280 | 1,290 | 800 |
| 2005/04/07 | 1,284 | 1,285 | 1,280 | 1,283 | 6,600 |
| 2005/04/06 | 1,280 | 1,284 | 1,280 | 1,284 | 1,800 |
| 2005/04/05 | 1,281 | 1,281 | 1,281 | 1,281 | 200 |
| 2005/04/04 | 1,250 | 1,290 | 1,241 | 1,290 | 4,600 |
| 2005/04/01 | 1,280 | 1,294 | 1,280 | 1,281 | 2,700 |
| 2005/03/31 | 1,250 | 1,360 | 1,250 | 1,350 | 8,000 |
| 2005/03/30 | 1,252 | 1,252 | 1,240 | 1,250 | 4,300 |
| 2005/03/29 | 1,321 | 1,321 | 1,240 | 1,251 | 15,400 |
| 2005/03/28 | 1,300 | 1,350 | 1,300 | 1,350 | 11,200 |
| 2005/03/28 | 1 -> 1.10 分割 | ||||
| 2005/03/25 | 1,425 | 1,455 | 1,425 | 1,445 | 19,500 |
| 2005/03/24 | 1,430 | 1,437 | 1,420 | 1,425 | 8,100 |
| 2005/03/23 | 1,400 | 1,425 | 1,400 | 1,425 | 3,500 |
| 2005/03/22 | 1,398 | 1,400 | 1,387 | 1,400 | 10,200 |
| 2005/03/18 | 1,390 | 1,400 | 1,385 | 1,398 | 6,200 |
| 2005/03/17 | 1,380 | 1,400 | 1,370 | 1,380 | 7,700 |
| 2005/03/16 | 1,350 | 1,365 | 1,340 | 1,365 | 10,000 |
| 2005/03/15 | 1,320 | 1,360 | 1,320 | 1,323 | 8,600 |
| 2005/03/14 | 1,319 | 1,321 | 1,316 | 1,320 | 7,000 |
| 2005/03/11 | 1,310 | 1,320 | 1,310 | 1,320 | 1,900 |
| 2005/03/10 | 1,288 | 1,330 | 1,280 | 1,330 | 13,500 |
| 2005/03/09 | 1,302 | 1,302 | 1,290 | 1,290 | 6,100 |
| 2005/03/08 | 1,315 | 1,315 | 1,301 | 1,302 | 6,800 |
| 2005/03/07 | 1,310 | 1,329 | 1,310 | 1,317 | 3,200 |
| 2005/03/04 | 1,310 | 1,350 | 1,310 | 1,336 | 16,100 |
| 2005/03/03 | 1,285 | 1,350 | 1,272 | 1,350 | 9,400 |
| 2005/03/02 | 1,282 | 1,293 | 1,274 | 1,280 | 7,700 |
| 2005/03/01 | 1,280 | 1,286 | 1,270 | 1,279 | 7,600 |
| 2005/02/28 | 1,250 | 1,268 | 1,250 | 1,268 | 7,900 |
| 2005/02/25 | 1,250 | 1,250 | 1,240 | 1,250 | 12,300 |
| 2005/02/24 | 1,249 | 1,250 | 1,245 | 1,250 | 2,300 |
| 2005/02/23 | 1,240 | 1,245 | 1,240 | 1,240 | 7,200 |
| 2005/02/22 | 1,225 | 1,245 | 1,225 | 1,240 | 7,200 |
| 2005/02/21 | 1,220 | 1,239 | 1,220 | 1,230 | 10,800 |
| 2005/02/18 | 1,205 | 1,220 | 1,200 | 1,220 | 6,400 |
| 2005/02/17 | 1,210 | 1,220 | 1,200 | 1,220 | 3,900 |
| 2005/02/16 | 1,250 | 1,250 | 1,210 | 1,225 | 20,000 |
| 2005/02/15 | 1,200 | 1,250 | 1,192 | 1,239 | 58,000 |
| 2005/02/14 | 1,205 | 1,210 | 1,205 | 1,205 | 6,400 |
| 2005/02/10 | 1,210 | 1,219 | 1,200 | 1,205 | 6,700 |
| 2005/02/09 | 1,200 | 1,218 | 1,200 | 1,200 | 12,400 |
| 2005/02/08 | 1,200 | 1,206 | 1,180 | 1,200 | 23,400 |
| 2005/02/07 | 1,198 | 1,200 | 1,192 | 1,200 | 4,700 |
| 2005/02/04 | 1,197 | 1,198 | 1,190 | 1,198 | 2,200 |
| 2005/02/03 | 1,192 | 1,197 | 1,190 | 1,197 | 1,900 |
| 2005/02/02 | 1,199 | 1,199 | 1,191 | 1,191 | 3,300 |
| 2005/02/01 | 1,200 | 1,200 | 1,180 | 1,191 | 6,200 |
| 2005/01/31 | 1,180 | 1,183 | 1,180 | 1,180 | 10,300 |
| 2005/01/28 | 1,180 | 1,187 | 1,180 | 1,180 | 8,800 |
| 2005/01/27 | 1,190 | 1,195 | 1,180 | 1,180 | 11,200 |
| 2005/01/26 | 1,170 | 1,190 | 1,170 | 1,180 | 9,500 |
| 2005/01/25 | 1,148 | 1,170 | 1,148 | 1,165 | 2,800 |
| 2005/01/24 | 1,144 | 1,149 | 1,142 | 1,145 | 20,200 |
| 2005/01/21 | 1,145 | 1,150 | 1,144 | 1,146 | 9,700 |
| 2005/01/20 | 1,145 | 1,152 | 1,145 | 1,152 | 2,800 |
| 2005/01/19 | 1,164 | 1,170 | 1,145 | 1,149 | 14,800 |
| 2005/01/18 | 1,190 | 1,191 | 1,160 | 1,165 | 18,900 |
| 2005/01/17 | 1,194 | 1,204 | 1,190 | 1,195 | 35,800 |
| 2005/01/14 | 1,179 | 1,210 | 1,177 | 1,186 | 87,300 |
| 2005/01/13 | 1,080 | 1,190 | 1,080 | 1,165 | 44,500 |
| 2005/01/12 | 1,079 | 1,081 | 1,079 | 1,080 | 9,600 |
| 2005/01/11 | 1,062 | 1,080 | 1,061 | 1,080 | 25,200 |
| 2005/01/07 | 1,062 | 1,065 | 1,060 | 1,062 | 8,800 |
| 2005/01/06 | 1,060 | 1,061 | 1,060 | 1,061 | 2,600 |
| 2005/01/05 | 1,051 | 1,061 | 1,051 | 1,060 | 12,900 |
| 2005/01/04 | 1,060 | 1,061 | 1,051 | 1,060 | 5,700 |