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 |
---|---|---|---|---|---|
2008/12/30 | 419 | 420 | 419 | 420 | 200 |
2008/12/29 | 429 | 434 | 403 | 418 | 3,800 |
2008/12/26 | 410 | 435 | 410 | 429 | 2,800 |
2008/12/25 | 386 | 410 | 385 | 410 | 5,200 |
2008/12/24 | 382 | 393 | 380 | 385 | 1,500 |
2008/12/22 | 395 | 395 | 390 | 395 | 2,100 |
2008/12/19 | 409 | 409 | 400 | 409 | 1,700 |
2008/12/18 | 415 | 421 | 410 | 421 | 1,300 |
2008/12/17 | 421 | 422 | 421 | 421 | 2,300 |
2008/12/16 | 420 | 421 | 420 | 421 | 1,700 |
2008/12/15 | 421 | 421 | 420 | 420 | 4,500 |
2008/12/12 | 407 | 420 | 406 | 420 | 2,200 |
2008/12/11 | 393 | 405 | 393 | 405 | 3,900 |
2008/12/10 | 392 | 400 | 392 | 393 | 2,400 |
2008/12/09 | 399 | 406 | 389 | 406 | 6,000 |
2008/12/08 | 402 | 405 | 400 | 401 | 3,500 |
2008/12/05 | 410 | 411 | 409 | 410 | 1,200 |
2008/12/04 | 416 | 416 | 409 | 409 | 1,800 |
2008/12/03 | 412 | 415 | 411 | 412 | 800 |
2008/12/02 | 410 | 412 | 402 | 412 | 1,000 |
2008/12/01 | 431 | 440 | 418 | 418 | 2,200 |
2008/11/28 | 435 | 435 | 430 | 431 | 1,800 |
2008/11/27 | 439 | 446 | 436 | 439 | 900 |
2008/11/26 | 438 | 440 | 435 | 439 | 2,300 |
2008/11/25 | 473 | 473 | 435 | 443 | 5,500 |
2008/11/21 | 485 | 485 | 470 | 470 | 3,700 |
2008/11/20 | 511 | 515 | 501 | 501 | 700 |
2008/11/19 | 515 | 520 | 511 | 515 | 1,400 |
2008/11/18 | 536 | 536 | 515 | 535 | 1,400 |
2008/11/17 | 543 | 543 | 541 | 542 | 700 |
2008/11/14 | 550 | 560 | 545 | 560 | 1,500 |
2008/11/13 | 560 | 560 | 545 | 550 | 2,600 |
2008/11/12 | 565 | 565 | 564 | 564 | 400 |
2008/11/11 | 580 | 580 | 566 | 567 | 1,300 |
2008/11/10 | 600 | 600 | 580 | 600 | 1,300 |
2008/11/07 | 605 | 605 | 590 | 590 | 1,200 |
2008/11/06 | 612 | 612 | 605 | 605 | 1,100 |
2008/11/05 | 640 | 640 | 611 | 617 | 2,700 |
2008/11/04 | 582 | 650 | 582 | 640 | 1,600 |
2008/10/31 | 586 | 586 | 575 | 580 | 1,200 |
2008/10/30 | 560 | 580 | 560 | 580 | 300 |
2008/10/29 | 570 | 580 | 560 | 560 | 1,200 |
2008/10/28 | 540 | 560 | 532 | 560 | 5,000 |
2008/10/27 | 531 | 535 | 531 | 531 | 1,700 |
2008/10/24 | 580 | 580 | 531 | 531 | 2,200 |
2008/10/23 | 572 | 572 | 562 | 562 | 500 |
2008/10/22 | 580 | 599 | 580 | 580 | 500 |
2008/10/21 | 545 | 565 | 545 | 565 | 1,000 |
2008/10/20 | 550 | 555 | 536 | 555 | 2,900 |
2008/10/17 | 545 | 555 | 545 | 555 | 300 |
2008/10/16 | 560 | 560 | 531 | 540 | 3,200 |
2008/10/15 | 560 | 575 | 560 | 575 | 500 |
2008/10/14 | 539 | 545 | 531 | 531 | 4,000 |
2008/10/10 | 520 | 540 | 470 | 490 | 9,500 |
2008/10/09 | 515 | 573 | 515 | 570 | 6,000 |
2008/10/08 | 630 | 630 | 572 | 575 | 4,500 |
2008/10/07 | 631 | 650 | 630 | 640 | 4,600 |
2008/10/06 | 690 | 690 | 671 | 671 | 1,900 |
2008/10/03 | 711 | 711 | 710 | 710 | 200 |
2008/10/02 | 750 | 760 | 710 | 730 | 2,800 |
2008/10/01 | 730 | 750 | 730 | 750 | 900 |
2008/09/30 | 730 | 730 | 709 | 729 | 2,700 |
2008/09/29 | 781 | 781 | 780 | 780 | 500 |
2008/09/26 | 787 | 826 | 787 | 820 | 2,000 |
2008/09/25 | 827 | 827 | 786 | 787 | 1,800 |
2008/09/24 | 838 | 851 | 830 | 845 | 3,200 |
2008/09/22 | 825 | 848 | 825 | 848 | 1,800 |
2008/09/19 | 820 | 834 | 816 | 825 | 1,800 |
2008/09/18 | 799 | 816 | 799 | 816 | 8,700 |
2008/09/17 | 789 | 809 | 789 | 809 | 3,400 |
2008/09/16 | 761 | 798 | 761 | 790 | 1,400 |
2008/09/12 | 808 | 809 | 807 | 809 | 900 |
2008/09/11 | 770 | 790 | 770 | 790 | 9,000 |
2008/09/10 | 780 | 780 | 775 | 780 | 800 |
2008/09/09 | 786 | 786 | 780 | 780 | 700 |
2008/09/08 | 782 | 784 | 782 | 784 | 600 |
2008/09/05 | 782 | 782 | 781 | 782 | 500 |
2008/09/04 | 790 | 795 | 780 | 795 | 1,600 |
2008/09/03 | 780 | 781 | 780 | 780 | 1,000 |
2008/09/02 | 750 | 760 | 745 | 760 | 1,300 |
2008/09/01 | 750 | 750 | 745 | 750 | 1,300 |
2008/08/29 | 760 | 765 | 739 | 750 | 5,800 |
2008/08/28 | 760 | 760 | 757 | 757 | 500 |
2008/08/27 | 754 | 758 | 752 | 752 | 500 |
2008/08/26 | 751 | 758 | 751 | 751 | 2,200 |
2008/08/25 | 761 | 761 | 731 | 751 | 1,900 |
2008/08/22 | 730 | 734 | 730 | 731 | 4,600 |
2008/08/21 | 730 | 731 | 720 | 731 | 2,000 |
2008/08/20 | 700 | 730 | 700 | 730 | 1,900 |
2008/08/19 | 701 | 705 | 700 | 700 | 17,900 |
2008/08/18 | 710 | 716 | 699 | 700 | 15,400 |
2008/08/15 | 664 | 725 | 660 | 716 | 19,400 |
2008/08/14 | 705 | 705 | 705 | 705 | 1,800 |
2008/08/13 | 805 | 805 | 805 | 805 | 2,100 |
2008/08/12 | 900 | 905 | 900 | 905 | 900 |
2008/08/11 | 905 | 919 | 905 | 910 | 500 |
2008/08/08 | 905 | 905 | 890 | 905 | 2,100 |
2008/08/07 | 902 | 910 | 900 | 909 | 900 |
2008/08/06 | 905 | 908 | 905 | 908 | 600 |
2008/08/05 | 900 | 905 | 895 | 905 | 1,200 |
2008/08/04 | 910 | 910 | 908 | 910 | 800 |
2008/08/01 | 918 | 918 | 905 | 905 | 3,000 |
2008/07/31 | 920 | 920 | 918 | 918 | 500 |
2008/07/30 | 925 | 925 | 920 | 920 | 1,300 |
2008/07/29 | 930 | 931 | 925 | 925 | 1,200 |
2008/07/28 | 920 | 924 | 920 | 924 | 1,800 |
2008/07/25 | 912 | 920 | 912 | 920 | 5,400 |
2008/07/24 | 913 | 913 | 908 | 912 | 1,900 |
2008/07/23 | 916 | 916 | 909 | 910 | 2,200 |
2008/07/22 | 929 | 929 | 915 | 916 | 2,700 |
2008/07/18 | 929 | 950 | 929 | 929 | 5,700 |
2008/07/17 | 896 | 960 | 895 | 937 | 4,900 |
2008/07/16 | 876 | 895 | 875 | 895 | 1,600 |
2008/07/15 | 880 | 880 | 872 | 872 | 1,200 |
2008/07/14 | 862 | 883 | 862 | 883 | 2,300 |
2008/07/11 | 862 | 869 | 862 | 868 | 800 |
2008/07/10 | 867 | 869 | 858 | 869 | 2,000 |
2008/07/09 | 859 | 865 | 859 | 865 | 1,500 |
2008/07/08 | 859 | 864 | 855 | 859 | 1,300 |
2008/07/07 | 853 | 860 | 853 | 858 | 1,300 |
2008/07/04 | 858 | 860 | 858 | 860 | 1,200 |
2008/07/03 | 855 | 855 | 850 | 855 | 1,300 |
2008/07/02 | 864 | 864 | 863 | 863 | 500 |
2008/07/01 | 862 | 862 | 860 | 860 | 1,000 |
2008/06/30 | 860 | 860 | 851 | 860 | 1,400 |
2008/06/27 | 850 | 855 | 850 | 855 | 500 |
2008/06/26 | 855 | 855 | 849 | 855 | 400 |
2008/06/25 | 852 | 860 | 848 | 848 | 4,000 |
2008/06/24 | 851 | 852 | 851 | 852 | 200 |
2008/06/23 | 850 | 859 | 845 | 850 | 1,500 |
2008/06/20 | 860 | 870 | 840 | 860 | 3,500 |
2008/06/19 | 859 | 860 | 855 | 860 | 1,700 |
2008/06/18 | 857 | 860 | 850 | 859 | 3,000 |
2008/06/17 | 851 | 859 | 851 | 857 | 1,800 |
2008/06/16 | 848 | 851 | 848 | 850 | 400 |
2008/06/13 | 845 | 850 | 845 | 850 | 1,800 |
2008/06/12 | 842 | 845 | 842 | 845 | 2,900 |
2008/06/11 | 840 | 845 | 840 | 842 | 1,000 |
2008/06/10 | 845 | 845 | 840 | 840 | 3,100 |
2008/06/09 | 840 | 845 | 840 | 844 | 1,200 |
2008/06/06 | 850 | 850 | 840 | 845 | 2,900 |
2008/06/05 | 845 | 855 | 845 | 845 | 1,400 |
2008/06/04 | 835 | 850 | 835 | 845 | 11,000 |
2008/06/03 | 829 | 850 | 829 | 835 | 900 |
2008/06/02 | 835 | 836 | 828 | 829 | 3,900 |
2008/05/30 | 830 | 835 | 830 | 835 | 1,200 |
2008/05/29 | 831 | 835 | 829 | 830 | 1,900 |
2008/05/28 | 840 | 840 | 830 | 830 | 1,200 |
2008/05/27 | 828 | 840 | 828 | 839 | 800 |
2008/05/26 | 840 | 841 | 828 | 828 | 4,900 |
2008/05/23 | 830 | 840 | 828 | 840 | 3,400 |
2008/05/22 | 830 | 830 | 826 | 827 | 1,300 |
2008/05/21 | 843 | 843 | 830 | 830 | 2,900 |
2008/05/20 | 834 | 844 | 832 | 843 | 2,500 |
2008/05/19 | 825 | 830 | 824 | 824 | 3,300 |
2008/05/16 | 812 | 824 | 812 | 824 | 3,800 |
2008/05/15 | 834 | 835 | 813 | 814 | 6,800 |
2008/05/14 | 840 | 845 | 828 | 828 | 2,800 |
2008/05/13 | 835 | 849 | 835 | 845 | 800 |
2008/05/12 | 825 | 830 | 825 | 830 | 1,600 |
2008/05/09 | 832 | 832 | 821 | 821 | 2,900 |
2008/05/08 | 830 | 850 | 830 | 832 | 2,600 |
2008/05/07 | 810 | 855 | 810 | 850 | 9,200 |
2008/05/02 | 895 | 898 | 880 | 898 | 3,500 |
2008/05/01 | 896 | 896 | 894 | 895 | 1,400 |
2008/04/30 | 895 | 895 | 895 | 895 | 100 |
2008/04/28 | 889 | 890 | 879 | 879 | 4,700 |
2008/04/25 | 870 | 879 | 870 | 879 | 2,800 |
2008/04/24 | 870 | 870 | 867 | 868 | 3,600 |
2008/04/23 | 875 | 875 | 870 | 870 | 1,400 |
2008/04/22 | 875 | 875 | 875 | 875 | 1,400 |
2008/04/21 | 886 | 886 | 875 | 875 | 1,500 |
2008/04/18 | 876 | 876 | 876 | 876 | 300 |
2008/04/17 | 875 | 885 | 875 | 885 | 600 |
2008/04/16 | 880 | 880 | 880 | 880 | 100 |
2008/04/15 | 870 | 880 | 870 | 880 | 400 |
2008/04/14 | 865 | 865 | 865 | 865 | 600 |
2008/04/11 | 863 | 875 | 863 | 875 | 300 |
2008/04/10 | 888 | 888 | 864 | 870 | 2,200 |
2008/04/09 | 898 | 898 | 895 | 895 | 700 |
2008/04/08 | 898 | 898 | 888 | 898 | 1,900 |
2008/04/07 | 898 | 898 | 892 | 892 | 1,300 |
2008/04/04 | 898 | 908 | 898 | 898 | 1,600 |
2008/04/03 | 910 | 910 | 897 | 897 | 1,900 |
2008/04/02 | 909 | 910 | 902 | 910 | 500 |
2008/04/01 | 910 | 910 | 910 | 910 | 700 |
2008/03/31 | 912 | 912 | 900 | 910 | 1,800 |
2008/03/28 | 901 | 912 | 900 | 912 | 400 |
2008/03/27 | 900 | 900 | 900 | 900 | 500 |
2008/03/26 | 930 | 930 | 893 | 893 | 1,800 |
2008/03/25 | 950 | 969 | 950 | 959 | 2,900 |
2008/03/24 | 910 | 950 | 909 | 949 | 6,000 |
2008/03/21 | 906 | 910 | 906 | 910 | 3,000 |
2008/03/19 | 909 | 909 | 900 | 905 | 700 |
2008/03/18 | 881 | 899 | 868 | 899 | 600 |
2008/03/17 | 870 | 870 | 870 | 870 | 2,000 |
2008/03/14 | 890 | 891 | 885 | 890 | 1,300 |
2008/03/13 | 900 | 909 | 890 | 890 | 1,000 |
2008/03/12 | 900 | 900 | 895 | 895 | 2,300 |
2008/03/11 | 895 | 895 | 890 | 895 | 1,900 |
2008/03/10 | 901 | 905 | 899 | 900 | 4,100 |
2008/03/07 | 909 | 911 | 909 | 910 | 2,900 |
2008/03/06 | 910 | 911 | 910 | 910 | 1,200 |
2008/03/05 | 911 | 911 | 910 | 911 | 500 |
2008/03/04 | 902 | 911 | 901 | 911 | 1,000 |
2008/03/03 | 906 | 906 | 900 | 900 | 2,500 |
2008/02/29 | 912 | 912 | 907 | 911 | 3,200 |
2008/02/28 | 913 | 916 | 913 | 916 | 500 |
2008/02/27 | 930 | 930 | 910 | 910 | 2,000 |
2008/02/26 | 912 | 920 | 912 | 920 | 2,200 |
2008/02/25 | 910 | 915 | 900 | 910 | 9,300 |
2008/02/22 | 906 | 916 | 906 | 910 | 700 |
2008/02/21 | 903 | 912 | 903 | 907 | 400 |
2008/02/20 | 917 | 917 | 902 | 902 | 4,800 |
2008/02/19 | 911 | 911 | 902 | 907 | 1,600 |
2008/02/18 | 915 | 915 | 900 | 911 | 4,200 |
2008/02/15 | 922 | 922 | 900 | 911 | 5,800 |
2008/02/14 | 930 | 960 | 917 | 925 | 3,900 |
2008/02/13 | 942 | 942 | 935 | 935 | 300 |
2008/02/12 | 913 | 913 | 911 | 912 | 700 |
2008/02/08 | 940 | 940 | 920 | 920 | 300 |
2008/02/07 | 918 | 920 | 910 | 920 | 1,200 |
2008/02/06 | 938 | 938 | 920 | 920 | 1,700 |
2008/02/05 | 948 | 948 | 942 | 942 | 400 |
2008/02/04 | 925 | 948 | 925 | 948 | 1,000 |
2008/02/01 | 925 | 925 | 924 | 925 | 1,900 |
2008/01/31 | 900 | 924 | 900 | 924 | 700 |
2008/01/30 | 920 | 920 | 900 | 900 | 800 |
2008/01/29 | 918 | 918 | 916 | 918 | 700 |
2008/01/28 | 890 | 910 | 880 | 890 | 3,700 |
2008/01/25 | 900 | 925 | 871 | 890 | 4,300 |
2008/01/24 | 901 | 901 | 867 | 900 | 1,200 |
2008/01/23 | 900 | 900 | 841 | 859 | 4,800 |
2008/01/22 | 922 | 922 | 900 | 900 | 3,600 |
2008/01/21 | 930 | 930 | 923 | 923 | 700 |
2008/01/18 | 921 | 940 | 921 | 930 | 500 |
2008/01/17 | 915 | 943 | 915 | 935 | 1,200 |
2008/01/16 | 940 | 945 | 900 | 945 | 4,200 |
2008/01/15 | 965 | 970 | 940 | 940 | 1,500 |
2008/01/11 | 967 | 970 | 966 | 966 | 500 |
2008/01/10 | 965 | 966 | 965 | 966 | 300 |
2008/01/09 | 964 | 970 | 960 | 960 | 1,800 |
2008/01/08 | 953 | 970 | 953 | 970 | 1,300 |
2008/01/07 | 965 | 965 | 951 | 965 | 6,000 |
2008/01/04 | 970 | 970 | 960 | 965 | 1,500 |