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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,525 | 1,525 | 1,510 | 1,523 | 2,700 |
| 2006/12/28 | 1,511 | 1,520 | 1,510 | 1,510 | 2,700 |
| 2006/12/27 | 1,513 | 1,520 | 1,509 | 1,510 | 5,100 |
| 2006/12/26 | 1,510 | 1,525 | 1,505 | 1,510 | 5,000 |
| 2006/12/25 | 1,515 | 1,516 | 1,509 | 1,510 | 4,700 |
| 2006/12/22 | 1,525 | 1,544 | 1,515 | 1,515 | 2,100 |
| 2006/12/21 | 1,525 | 1,525 | 1,525 | 1,525 | 600 |
| 2006/12/20 | 1,550 | 1,550 | 1,510 | 1,525 | 10,300 |
| 2006/12/19 | 1,570 | 1,570 | 1,550 | 1,550 | 4,600 |
| 2006/12/18 | 1,552 | 1,560 | 1,539 | 1,555 | 6,000 |
| 2006/12/15 | 1,536 | 1,570 | 1,525 | 1,530 | 1,400 |
| 2006/12/14 | 1,512 | 1,520 | 1,512 | 1,520 | 600 |
| 2006/12/13 | 1,501 | 1,501 | 1,501 | 1,501 | 200 |
| 2006/12/12 | 1,512 | 1,512 | 1,500 | 1,505 | 3,200 |
| 2006/12/11 | 1,500 | 1,510 | 1,500 | 1,510 | 3,300 |
| 2006/12/08 | 1,494 | 1,494 | 1,494 | 1,494 | 100 |
| 2006/12/07 | 1,489 | 1,509 | 1,489 | 1,509 | 700 |
| 2006/12/06 | 1,500 | 1,505 | 1,485 | 1,505 | 1,400 |
| 2006/12/05 | 1,529 | 1,559 | 1,500 | 1,520 | 3,600 |
| 2006/12/04 | 1,493 | 1,559 | 1,493 | 1,559 | 200 |
| 2006/12/01 | 1,530 | 1,530 | 1,520 | 1,520 | 1,100 |
| 2006/11/30 | 1,530 | 1,534 | 1,530 | 1,534 | 1,100 |
| 2006/11/29 | 1,534 | 1,534 | 1,520 | 1,520 | 300 |
| 2006/11/28 | 1,500 | 1,514 | 1,500 | 1,514 | 600 |
| 2006/11/27 | 1,501 | 1,501 | 1,500 | 1,500 | 1,600 |
| 2006/11/24 | 1,500 | 1,500 | 1,490 | 1,500 | 600 |
| 2006/11/22 | 1,500 | 1,514 | 1,490 | 1,514 | 1,800 |
| 2006/11/21 | 1,500 | 1,547 | 1,500 | 1,500 | 1,800 |
| 2006/11/20 | 1,547 | 1,547 | 1,507 | 1,507 | 600 |
| 2006/11/17 | 1,581 | 1,581 | 1,500 | 1,547 | 1,900 |
| 2006/11/16 | 1,600 | 1,600 | 1,580 | 1,581 | 3,200 |
| 2006/11/15 | 1,571 | 1,571 | 1,570 | 1,570 | 200 |
| 2006/11/14 | 1,521 | 1,551 | 1,521 | 1,551 | 400 |
| 2006/11/13 | 1,550 | 1,550 | 1,500 | 1,520 | 7,600 |
| 2006/11/10 | 1,560 | 1,560 | 1,560 | 1,560 | 1,200 |
| 2006/11/09 | 1,560 | 1,570 | 1,555 | 1,560 | 3,200 |
| 2006/11/08 | 1,575 | 1,575 | 1,570 | 1,570 | 1,400 |
| 2006/11/07 | 1,573 | 1,600 | 1,573 | 1,600 | 1,400 |
| 2006/11/06 | 1,573 | 1,573 | 1,572 | 1,572 | 200 |
| 2006/11/02 | 1,570 | 1,573 | 1,530 | 1,573 | 3,400 |
| 2006/11/01 | 1,550 | 1,560 | 1,530 | 1,550 | 7,500 |
| 2006/10/31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/10/30 | 1,589 | 1,589 | 1,520 | 1,550 | 11,100 |
| 2006/10/27 | 1,590 | 1,590 | 1,590 | 1,590 | 600 |
| 2006/10/26 | 1,590 | 1,595 | 1,590 | 1,595 | 400 |
| 2006/10/25 | 1,593 | 1,593 | 1,592 | 1,592 | 1,000 |
| 2006/10/24 | 1,595 | 1,595 | 1,593 | 1,593 | 800 |
| 2006/10/23 | 1,590 | 1,592 | 1,581 | 1,592 | 1,100 |
| 2006/10/20 | 1,588 | 1,588 | 1,581 | 1,581 | 1,000 |
| 2006/10/19 | 1,599 | 1,599 | 1,576 | 1,588 | 400 |
| 2006/10/18 | 1,575 | 1,580 | 1,575 | 1,580 | 700 |
| 2006/10/17 | 1,613 | 1,613 | 1,560 | 1,570 | 5,200 |
| 2006/10/16 | 1,625 | 1,630 | 1,625 | 1,630 | 2,300 |
| 2006/10/13 | 1,609 | 1,650 | 1,609 | 1,625 | 7,100 |
| 2006/10/12 | 1,600 | 1,610 | 1,600 | 1,610 | 3,500 |
| 2006/10/11 | 1,610 | 1,615 | 1,590 | 1,615 | 3,900 |
| 2006/10/10 | 1,610 | 1,610 | 1,600 | 1,610 | 2,000 |
| 2006/10/06 | 1,609 | 1,609 | 1,609 | 1,609 | 100 |
| 2006/10/05 | 1,630 | 1,630 | 1,600 | 1,605 | 4,300 |
| 2006/10/04 | 1,620 | 1,625 | 1,620 | 1,625 | 700 |
| 2006/10/03 | 1,630 | 1,632 | 1,610 | 1,620 | 4,800 |
| 2006/10/02 | 1,622 | 1,625 | 1,622 | 1,625 | 200 |
| 2006/09/29 | 1,645 | 1,645 | 1,620 | 1,620 | 800 |
| 2006/09/28 | 1,648 | 1,648 | 1,640 | 1,640 | 400 |
| 2006/09/27 | 1,630 | 1,630 | 1,630 | 1,630 | 500 |
| 2006/09/26 | 1,648 | 1,650 | 1,610 | 1,610 | 2,700 |
| 2006/09/26 | 1 -> 1.05 分割 | ||||
| 2006/09/25 | 1,660 | 1,680 | 1,660 | 1,680 | 3,700 |
| 2006/09/22 | 1,670 | 1,680 | 1,670 | 1,675 | 1,000 |
| 2006/09/21 | 1,670 | 1,680 | 1,670 | 1,675 | 2,200 |
| 2006/09/20 | 1,680 | 1,680 | 1,665 | 1,678 | 5,600 |
| 2006/09/19 | 1,700 | 1,700 | 1,695 | 1,695 | 2,300 |
| 2006/09/15 | 1,682 | 1,700 | 1,682 | 1,700 | 2,200 |
| 2006/09/14 | 1,700 | 1,700 | 1,681 | 1,681 | 1,600 |
| 2006/09/13 | 1,705 | 1,711 | 1,705 | 1,710 | 7,400 |
| 2006/09/12 | 1,675 | 1,770 | 1,675 | 1,710 | 23,400 |
| 2006/09/11 | 1,661 | 1,680 | 1,661 | 1,670 | 2,300 |
| 2006/09/08 | 1,664 | 1,665 | 1,663 | 1,663 | 700 |
| 2006/09/07 | 1,680 | 1,680 | 1,680 | 1,680 | 1,300 |
| 2006/09/06 | 1,680 | 1,680 | 1,680 | 1,680 | 2,400 |
| 2006/09/05 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2006/09/04 | 1,681 | 1,681 | 1,662 | 1,680 | 600 |
| 2006/09/01 | 1,682 | 1,683 | 1,682 | 1,682 | 800 |
| 2006/08/31 | 1,660 | 1,689 | 1,660 | 1,689 | 400 |
| 2006/08/30 | 1,680 | 1,700 | 1,670 | 1,670 | 3,200 |
| 2006/08/29 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2006/08/28 | 1,670 | 1,680 | 1,650 | 1,660 | 3,700 |
| 2006/08/25 | 1,680 | 1,680 | 1,665 | 1,670 | 10,500 |
| 2006/08/24 | 1,712 | 1,712 | 1,675 | 1,680 | 1,200 |
| 2006/08/23 | 1,699 | 1,700 | 1,670 | 1,700 | 1,700 |
| 2006/08/22 | 1,700 | 1,700 | 1,650 | 1,700 | 5,400 |
| 2006/08/21 | 1,700 | 1,720 | 1,700 | 1,720 | 3,500 |
| 2006/08/18 | 1,700 | 1,700 | 1,685 | 1,699 | 700 |
| 2006/08/17 | 1,680 | 1,689 | 1,680 | 1,685 | 500 |
| 2006/08/16 | 1,680 | 1,680 | 1,680 | 1,680 | 600 |
| 2006/08/15 | 1,670 | 1,671 | 1,670 | 1,670 | 400 |
| 2006/08/14 | 1,660 | 1,680 | 1,660 | 1,675 | 1,600 |
| 2006/08/11 | 1,720 | 1,760 | 1,617 | 1,680 | 5,700 |
| 2006/08/10 | 1,755 | 1,790 | 1,712 | 1,720 | 7,500 |
| 2006/08/09 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2006/08/08 | 1,649 | 1,649 | 1,630 | 1,630 | 1,000 |
| 2006/08/07 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
| 2006/08/04 | 1,674 | 1,674 | 1,636 | 1,672 | 400 |
| 2006/08/03 | 1,643 | 1,674 | 1,635 | 1,674 | 500 |
| 2006/08/01 | 1,661 | 1,679 | 1,650 | 1,679 | 2,200 |
| 2006/07/31 | 1,638 | 1,660 | 1,638 | 1,660 | 1,000 |
| 2006/07/28 | 1,685 | 1,685 | 1,626 | 1,683 | 500 |
| 2006/07/26 | 1,699 | 1,699 | 1,699 | 1,699 | 600 |
| 2006/07/25 | 1,607 | 1,699 | 1,607 | 1,699 | 400 |
| 2006/07/24 | 1,720 | 1,720 | 1,601 | 1,601 | 1,700 |
| 2006/07/20 | 1,720 | 1,720 | 1,720 | 1,720 | 500 |
| 2006/07/19 | 1,640 | 1,700 | 1,640 | 1,700 | 5,600 |
| 2006/07/18 | 1,650 | 1,650 | 1,625 | 1,650 | 2,400 |
| 2006/07/14 | 1,702 | 1,754 | 1,700 | 1,702 | 600 |
| 2006/07/12 | 1,740 | 1,755 | 1,740 | 1,755 | 500 |
| 2006/07/10 | 1,701 | 1,748 | 1,700 | 1,748 | 400 |
| 2006/07/07 | 1,723 | 1,755 | 1,721 | 1,755 | 900 |
| 2006/07/06 | 1,722 | 1,757 | 1,722 | 1,757 | 300 |
| 2006/07/05 | 1,705 | 1,715 | 1,705 | 1,715 | 400 |
| 2006/07/04 | 1,720 | 1,954 | 1,720 | 1,751 | 4,900 |
| 2006/07/03 | 1,720 | 1,720 | 1,720 | 1,720 | 3,500 |
| 2006/06/30 | 1,720 | 1,720 | 1,720 | 1,720 | 600 |
| 2006/06/29 | 1,690 | 1,700 | 1,690 | 1,700 | 1,400 |
| 2006/06/28 | 1,680 | 1,690 | 1,680 | 1,690 | 200 |
| 2006/06/27 | 1,675 | 1,680 | 1,675 | 1,680 | 1,000 |
| 2006/06/26 | 1,680 | 1,690 | 1,675 | 1,675 | 2,300 |
| 2006/06/23 | 1,679 | 1,680 | 1,679 | 1,680 | 300 |
| 2006/06/22 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2006/06/21 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2006/06/20 | 1,750 | 1,750 | 1,735 | 1,735 | 400 |
| 2006/06/19 | 1,738 | 1,760 | 1,720 | 1,750 | 2,200 |
| 2006/06/16 | 1,649 | 1,650 | 1,620 | 1,650 | 1,200 |
| 2006/06/15 | 1,591 | 1,620 | 1,590 | 1,620 | 2,500 |
| 2006/06/13 | 1,575 | 1,580 | 1,575 | 1,575 | 400 |
| 2006/06/12 | 1,570 | 1,579 | 1,570 | 1,575 | 1,000 |
| 2006/06/09 | 1,501 | 1,580 | 1,500 | 1,570 | 1,800 |
| 2006/06/08 | 1,640 | 1,640 | 1,500 | 1,550 | 3,100 |
| 2006/06/07 | 1,649 | 1,680 | 1,640 | 1,640 | 3,300 |
| 2006/06/05 | 1,660 | 1,660 | 1,650 | 1,650 | 1,400 |
| 2006/06/02 | 1,650 | 1,660 | 1,650 | 1,660 | 8,000 |
| 2006/06/01 | 1,665 | 1,665 | 1,655 | 1,664 | 1,000 |
| 2006/05/31 | 1,680 | 1,680 | 1,655 | 1,665 | 2,800 |
| 2006/05/30 | 1,710 | 1,730 | 1,710 | 1,730 | 1,200 |
| 2006/05/29 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2006/05/26 | 1,751 | 1,755 | 1,700 | 1,730 | 5,000 |
| 2006/05/25 | 1,744 | 1,750 | 1,740 | 1,750 | 600 |
| 2006/05/24 | 1,750 | 1,750 | 1,700 | 1,740 | 1,600 |
| 2006/05/23 | 1,800 | 1,800 | 1,690 | 1,700 | 8,100 |
| 2006/05/22 | 1,899 | 1,899 | 1,710 | 1,800 | 9,200 |
| 2006/05/19 | 1,906 | 1,910 | 1,900 | 1,900 | 5,800 |
| 2006/05/18 | 1,905 | 1,905 | 1,905 | 1,905 | 700 |
| 2006/05/17 | 1,910 | 1,940 | 1,910 | 1,940 | 900 |
| 2006/05/16 | 1,950 | 1,955 | 1,925 | 1,940 | 1,900 |
| 2006/05/15 | 1,949 | 1,949 | 1,930 | 1,940 | 600 |
| 2006/05/12 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2006/05/11 | 1,985 | 1,985 | 1,985 | 1,985 | 300 |
| 2006/05/10 | 1,985 | 1,985 | 1,977 | 1,978 | 300 |
| 2006/05/09 | 1,980 | 1,980 | 1,901 | 1,961 | 1,800 |
| 2006/05/08 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2006/05/02 | 1,973 | 1,980 | 1,971 | 1,980 | 2,300 |
| 2006/05/01 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2006/04/28 | 1,965 | 1,965 | 1,963 | 1,965 | 800 |
| 2006/04/27 | 1,960 | 1,970 | 1,960 | 1,965 | 1,000 |
| 2006/04/26 | 1,965 | 2,000 | 1,960 | 1,960 | 1,600 |
| 2006/04/25 | 1,980 | 1,980 | 1,955 | 1,955 | 1,900 |
| 2006/04/24 | 1,970 | 1,970 | 1,925 | 1,925 | 1,600 |
| 2006/04/21 | 1,990 | 2,000 | 1,980 | 1,980 | 4,400 |
| 2006/04/20 | 1,982 | 1,990 | 1,981 | 1,990 | 1,300 |
| 2006/04/19 | 1,970 | 1,981 | 1,970 | 1,981 | 2,400 |
| 2006/04/18 | 1,970 | 1,970 | 1,969 | 1,969 | 300 |
| 2006/04/17 | 1,989 | 1,989 | 1,980 | 1,980 | 2,900 |
| 2006/04/14 | 1,984 | 1,995 | 1,984 | 1,990 | 2,700 |
| 2006/04/13 | 1,996 | 1,996 | 1,970 | 1,980 | 2,400 |
| 2006/04/12 | 2,005 | 2,005 | 1,996 | 1,996 | 1,900 |
| 2006/04/11 | 2,020 | 2,020 | 2,005 | 2,005 | 1,200 |
| 2006/04/10 | 2,005 | 2,015 | 2,000 | 2,015 | 3,000 |
| 2006/04/07 | 2,010 | 2,010 | 1,990 | 1,990 | 1,200 |
| 2006/04/06 | 2,000 | 2,010 | 2,000 | 2,010 | 3,700 |
| 2006/04/05 | 2,010 | 2,015 | 2,000 | 2,000 | 5,300 |
| 2006/04/04 | 2,005 | 2,010 | 2,005 | 2,010 | 900 |
| 2006/04/03 | 2,005 | 2,020 | 2,000 | 2,005 | 3,600 |
| 2006/03/31 | 2,045 | 2,045 | 2,000 | 2,005 | 2,200 |
| 2006/03/30 | 2,050 | 2,080 | 2,010 | 2,050 | 1,500 |
| 2006/03/29 | 2,035 | 2,050 | 2,000 | 2,050 | 1,700 |
| 2006/03/28 | 2,050 | 2,050 | 1,990 | 2,050 | 6,000 |
| 2006/03/28 | 1 -> 1.10 分割 | ||||
| 2006/03/27 | 2,245 | 2,245 | 2,210 | 2,220 | 5,400 |
| 2006/03/24 | 2,200 | 2,215 | 2,180 | 2,180 | 3,700 |
| 2006/03/23 | 2,200 | 2,220 | 2,200 | 2,200 | 3,300 |
| 2006/03/22 | 2,150 | 2,160 | 2,130 | 2,160 | 500 |
| 2006/03/20 | 2,060 | 2,100 | 2,030 | 2,070 | 8,500 |
| 2006/03/17 | 2,150 | 2,150 | 2,050 | 2,060 | 5,600 |
| 2006/03/16 | 2,200 | 2,250 | 2,145 | 2,150 | 7,000 |
| 2006/03/15 | 2,150 | 2,240 | 2,150 | 2,200 | 9,900 |
| 2006/03/14 | 2,140 | 2,180 | 2,100 | 2,140 | 2,800 |
| 2006/03/13 | 2,020 | 2,100 | 2,020 | 2,100 | 1,700 |
| 2006/03/10 | 2,020 | 2,040 | 2,020 | 2,025 | 1,400 |
| 2006/03/09 | 2,055 | 2,060 | 2,025 | 2,025 | 700 |
| 2006/03/08 | 2,060 | 2,060 | 2,015 | 2,015 | 800 |
| 2006/03/07 | 2,000 | 2,070 | 2,000 | 2,070 | 1,900 |
| 2006/03/06 | 2,065 | 2,070 | 2,055 | 2,055 | 1,800 |
| 2006/03/03 | 2,095 | 2,095 | 2,070 | 2,070 | 1,100 |
| 2006/03/02 | 2,120 | 2,120 | 2,080 | 2,100 | 2,400 |
| 2006/03/01 | 2,040 | 2,080 | 2,040 | 2,080 | 300 |
| 2006/02/28 | 2,045 | 2,050 | 2,040 | 2,040 | 2,500 |
| 2006/02/27 | 2,040 | 2,045 | 2,030 | 2,045 | 2,500 |
| 2006/02/24 | 1,963 | 2,045 | 1,963 | 2,045 | 200 |
| 2006/02/23 | 2,000 | 2,000 | 1,961 | 1,961 | 1,600 |
| 2006/02/22 | 1,941 | 1,997 | 1,941 | 1,950 | 1,100 |
| 2006/02/21 | 1,900 | 1,945 | 1,900 | 1,940 | 5,200 |
| 2006/02/20 | 2,010 | 2,010 | 1,935 | 1,990 | 4,300 |
| 2006/02/17 | 2,080 | 2,080 | 2,010 | 2,050 | 4,000 |
| 2006/02/16 | 2,100 | 2,100 | 2,080 | 2,080 | 1,900 |
| 2006/02/15 | 2,100 | 2,150 | 2,060 | 2,080 | 1,100 |
| 2006/02/14 | 2,100 | 2,100 | 2,000 | 2,100 | 6,000 |
| 2006/02/13 | 2,100 | 2,100 | 2,060 | 2,060 | 5,300 |
| 2006/02/10 | 2,180 | 2,190 | 2,100 | 2,100 | 4,100 |
| 2006/02/09 | 2,155 | 2,170 | 2,140 | 2,165 | 7,600 |
| 2006/02/08 | 2,150 | 2,240 | 2,150 | 2,230 | 10,400 |
| 2006/02/07 | 2,155 | 2,340 | 2,150 | 2,150 | 10,700 |
| 2006/02/06 | 2,220 | 2,220 | 2,110 | 2,145 | 9,100 |
| 2006/02/03 | 2,300 | 2,310 | 2,180 | 2,280 | 9,800 |
| 2006/02/02 | 2,340 | 2,340 | 2,300 | 2,300 | 7,800 |
| 2006/02/01 | 2,365 | 2,380 | 2,330 | 2,330 | 7,100 |
| 2006/01/31 | 2,380 | 2,380 | 2,300 | 2,370 | 11,400 |
| 2006/01/30 | 2,225 | 2,395 | 2,225 | 2,380 | 20,400 |
| 2006/01/27 | 2,100 | 2,200 | 2,100 | 2,190 | 8,500 |
| 2006/01/26 | 2,000 | 2,030 | 2,000 | 2,020 | 4,700 |
| 2006/01/25 | 2,000 | 2,040 | 1,991 | 1,991 | 6,500 |
| 2006/01/24 | 1,975 | 2,000 | 1,975 | 1,976 | 3,800 |
| 2006/01/23 | 1,961 | 2,050 | 1,960 | 1,970 | 6,900 |
| 2006/01/20 | 2,005 | 2,020 | 1,960 | 1,960 | 6,000 |
| 2006/01/19 | 1,890 | 1,980 | 1,855 | 1,950 | 6,800 |
| 2006/01/18 | 1,865 | 1,910 | 1,780 | 1,910 | 17,800 |
| 2006/01/17 | 1,865 | 1,970 | 1,865 | 1,930 | 12,000 |
| 2006/01/16 | 1,810 | 1,979 | 1,810 | 1,955 | 15,200 |
| 2006/01/13 | 1,780 | 1,800 | 1,780 | 1,780 | 8,900 |
| 2006/01/12 | 1,781 | 1,784 | 1,775 | 1,780 | 5,000 |
| 2006/01/11 | 1,766 | 1,780 | 1,766 | 1,775 | 3,500 |
| 2006/01/10 | 1,740 | 1,760 | 1,740 | 1,760 | 4,800 |
| 2006/01/06 | 1,701 | 1,730 | 1,701 | 1,730 | 2,900 |
| 2006/01/05 | 1,739 | 1,739 | 1,700 | 1,700 | 8,900 |
| 2006/01/04 | 1,682 | 1,720 | 1,680 | 1,720 | 2,000 |