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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,340 | 1,370 | 1,335 | 1,360 | 40,400 |
| 2021/12/29 | 1,299 | 1,373 | 1,291 | 1,324 | 23,500 |
| 2021/12/29 | 1 -> 1.50 分割 | ||||
| 2021/12/28 | 1,933 | 1,980 | 1,920 | 1,980 | 13,800 |
| 2021/12/27 | 1,993 | 1,993 | 1,950 | 1,973 | 17,600 |
| 2021/12/24 | 1,992 | 1,992 | 1,962 | 1,962 | 9,700 |
| 2021/12/23 | 1,965 | 1,996 | 1,955 | 1,960 | 17,700 |
| 2021/12/22 | 1,945 | 1,972 | 1,938 | 1,964 | 12,700 |
| 2021/12/21 | 1,945 | 1,960 | 1,937 | 1,943 | 11,600 |
| 2021/12/20 | 1,950 | 1,959 | 1,919 | 1,939 | 12,300 |
| 2021/12/17 | 1,959 | 1,961 | 1,940 | 1,950 | 5,800 |
| 2021/12/16 | 1,945 | 1,965 | 1,933 | 1,965 | 15,100 |
| 2021/12/15 | 1,913 | 1,934 | 1,900 | 1,934 | 6,800 |
| 2021/12/14 | 1,920 | 1,935 | 1,890 | 1,913 | 7,900 |
| 2021/12/13 | 1,940 | 1,958 | 1,917 | 1,920 | 10,700 |
| 2021/12/10 | 1,945 | 1,945 | 1,932 | 1,938 | 3,000 |
| 2021/12/09 | 1,969 | 1,969 | 1,943 | 1,945 | 3,900 |
| 2021/12/08 | 1,925 | 1,992 | 1,910 | 1,956 | 19,000 |
| 2021/12/07 | 1,900 | 1,924 | 1,900 | 1,907 | 12,000 |
| 2021/12/06 | 1,893 | 1,907 | 1,890 | 1,890 | 3,000 |
| 2021/12/03 | 1,891 | 1,910 | 1,863 | 1,892 | 9,700 |
| 2021/12/02 | 1,843 | 1,910 | 1,843 | 1,910 | 12,200 |
| 2021/12/01 | 1,846 | 1,846 | 1,813 | 1,821 | 7,500 |
| 2021/11/30 | 1,855 | 1,866 | 1,826 | 1,847 | 6,900 |
| 2021/11/29 | 1,828 | 1,866 | 1,819 | 1,855 | 9,900 |
| 2021/11/26 | 1,883 | 1,891 | 1,828 | 1,843 | 29,800 |
| 2021/11/25 | 1,917 | 1,928 | 1,901 | 1,908 | 5,700 |
| 2021/11/24 | 1,930 | 1,938 | 1,917 | 1,917 | 5,300 |
| 2021/11/22 | 1,928 | 1,941 | 1,927 | 1,930 | 6,500 |
| 2021/11/19 | 1,915 | 1,944 | 1,915 | 1,938 | 6,100 |
| 2021/11/18 | 1,903 | 1,925 | 1,861 | 1,925 | 13,400 |
| 2021/11/17 | 1,914 | 1,928 | 1,844 | 1,914 | 20,400 |
| 2021/11/16 | 1,975 | 1,977 | 1,900 | 1,928 | 23,200 |
| 2021/11/15 | 1,970 | 1,973 | 1,952 | 1,973 | 14,100 |
| 2021/11/12 | 1,949 | 1,974 | 1,940 | 1,959 | 22,000 |
| 2021/11/11 | 1,893 | 1,955 | 1,892 | 1,937 | 27,300 |
| 2021/11/10 | 1,899 | 1,911 | 1,891 | 1,894 | 6,900 |
| 2021/11/09 | 1,898 | 1,922 | 1,881 | 1,891 | 17,900 |
| 2021/11/08 | 1,931 | 1,931 | 1,852 | 1,897 | 14,000 |
| 2021/11/05 | 1,966 | 1,991 | 1,922 | 1,931 | 16,300 |
| 2021/11/04 | 1,896 | 1,997 | 1,880 | 1,993 | 68,800 |
| 2021/11/02 | 1,850 | 1,896 | 1,850 | 1,877 | 16,300 |
| 2021/11/01 | 1,900 | 1,900 | 1,850 | 1,859 | 15,800 |
| 2021/10/29 | 1,841 | 1,968 | 1,841 | 1,864 | 49,400 |
| 2021/10/28 | 1,696 | 1,842 | 1,695 | 1,834 | 100,500 |
| 2021/10/27 | 1,702 | 1,710 | 1,696 | 1,696 | 1,300 |
| 2021/10/26 | 1,713 | 1,715 | 1,702 | 1,706 | 2,100 |
| 2021/10/25 | 1,711 | 1,718 | 1,702 | 1,702 | 4,100 |
| 2021/10/22 | 1,703 | 1,718 | 1,696 | 1,710 | 2,300 |
| 2021/10/21 | 1,715 | 1,720 | 1,703 | 1,703 | 3,300 |
| 2021/10/20 | 1,723 | 1,723 | 1,715 | 1,720 | 2,200 |
| 2021/10/19 | 1,733 | 1,733 | 1,719 | 1,723 | 2,100 |
| 2021/10/18 | 1,736 | 1,736 | 1,712 | 1,719 | 2,600 |
| 2021/10/15 | 1,720 | 1,720 | 1,692 | 1,702 | 3,300 |
| 2021/10/14 | 1,700 | 1,708 | 1,691 | 1,708 | 1,000 |
| 2021/10/13 | 1,692 | 1,698 | 1,680 | 1,688 | 600 |
| 2021/10/12 | 1,715 | 1,715 | 1,679 | 1,704 | 2,800 |
| 2021/10/11 | 1,703 | 1,730 | 1,703 | 1,720 | 3,400 |
| 2021/10/08 | 1,681 | 1,701 | 1,680 | 1,699 | 5,100 |
| 2021/10/07 | 1,680 | 1,680 | 1,665 | 1,670 | 1,700 |
| 2021/10/06 | 1,695 | 1,695 | 1,652 | 1,652 | 13,300 |
| 2021/10/05 | 1,687 | 1,687 | 1,662 | 1,684 | 4,500 |
| 2021/10/04 | 1,735 | 1,735 | 1,687 | 1,687 | 8,600 |
| 2021/10/01 | 1,750 | 1,750 | 1,725 | 1,735 | 3,900 |
| 2021/09/30 | 1,775 | 1,775 | 1,750 | 1,750 | 8,900 |
| 2021/09/29 | 1,760 | 1,760 | 1,744 | 1,760 | 4,300 |
| 2021/09/28 | 1,777 | 1,777 | 1,761 | 1,773 | 4,900 |
| 2021/09/27 | 1,755 | 1,781 | 1,755 | 1,777 | 5,900 |
| 2021/09/24 | 1,760 | 1,770 | 1,751 | 1,751 | 5,200 |
| 2021/09/22 | 1,766 | 1,798 | 1,758 | 1,758 | 2,800 |
| 2021/09/21 | 1,722 | 1,780 | 1,722 | 1,766 | 8,100 |
| 2021/09/17 | 1,798 | 1,799 | 1,772 | 1,790 | 3,800 |
| 2021/09/16 | 1,826 | 1,826 | 1,771 | 1,785 | 3,600 |
| 2021/09/15 | 1,823 | 1,830 | 1,796 | 1,809 | 10,600 |
| 2021/09/14 | 1,812 | 1,815 | 1,806 | 1,814 | 2,100 |
| 2021/09/13 | 1,812 | 1,812 | 1,800 | 1,807 | 4,600 |
| 2021/09/10 | 1,796 | 1,810 | 1,793 | 1,810 | 5,300 |
| 2021/09/09 | 1,794 | 1,796 | 1,785 | 1,796 | 2,000 |
| 2021/09/08 | 1,800 | 1,802 | 1,782 | 1,786 | 14,500 |
| 2021/09/07 | 1,761 | 1,792 | 1,761 | 1,789 | 9,800 |
| 2021/09/06 | 1,746 | 1,758 | 1,746 | 1,758 | 4,000 |
| 2021/09/03 | 1,724 | 1,745 | 1,723 | 1,730 | 10,900 |
| 2021/09/02 | 1,728 | 1,749 | 1,725 | 1,730 | 7,100 |
| 2021/09/01 | 1,719 | 1,733 | 1,710 | 1,725 | 12,500 |
| 2021/08/31 | 1,748 | 1,748 | 1,701 | 1,719 | 10,800 |
| 2021/08/30 | 1,759 | 1,759 | 1,739 | 1,741 | 4,600 |
| 2021/08/27 | 1,739 | 1,753 | 1,739 | 1,746 | 900 |
| 2021/08/26 | 1,762 | 1,769 | 1,740 | 1,745 | 5,900 |
| 2021/08/25 | 1,762 | 1,769 | 1,762 | 1,762 | 1,200 |
| 2021/08/24 | 1,763 | 1,763 | 1,758 | 1,762 | 1,800 |
| 2021/08/23 | 1,760 | 1,763 | 1,748 | 1,763 | 3,600 |
| 2021/08/20 | 1,769 | 1,818 | 1,750 | 1,751 | 15,200 |
| 2021/08/19 | 1,786 | 1,792 | 1,770 | 1,770 | 6,300 |
| 2021/08/18 | 1,791 | 1,803 | 1,781 | 1,785 | 5,500 |
| 2021/08/17 | 1,778 | 1,796 | 1,770 | 1,789 | 6,000 |
| 2021/08/16 | 1,784 | 1,784 | 1,762 | 1,777 | 2,100 |
| 2021/08/13 | 1,783 | 1,792 | 1,772 | 1,785 | 2,000 |
| 2021/08/12 | 1,775 | 1,792 | 1,758 | 1,783 | 5,500 |
| 2021/08/11 | 1,768 | 1,778 | 1,750 | 1,776 | 6,900 |
| 2021/08/10 | 1,765 | 1,791 | 1,759 | 1,765 | 6,200 |
| 2021/08/06 | 1,793 | 1,828 | 1,741 | 1,765 | 26,600 |
| 2021/08/05 | 1,790 | 1,793 | 1,779 | 1,793 | 4,400 |
| 2021/08/04 | 1,790 | 1,811 | 1,784 | 1,784 | 6,600 |
| 2021/08/03 | 1,781 | 1,809 | 1,781 | 1,808 | 4,800 |
| 2021/08/02 | 1,786 | 1,799 | 1,785 | 1,794 | 17,700 |
| 2021/07/30 | 1,787 | 1,787 | 1,762 | 1,786 | 10,500 |
| 2021/07/29 | 1,773 | 1,784 | 1,771 | 1,781 | 2,500 |
| 2021/07/28 | 1,775 | 1,782 | 1,752 | 1,769 | 7,000 |
| 2021/07/27 | 1,774 | 1,784 | 1,763 | 1,768 | 5,000 |
| 2021/07/26 | 1,764 | 1,784 | 1,758 | 1,761 | 6,700 |
| 2021/07/21 | 1,760 | 1,767 | 1,754 | 1,758 | 3,000 |
| 2021/07/20 | 1,722 | 1,753 | 1,722 | 1,753 | 7,200 |
| 2021/07/19 | 1,768 | 1,768 | 1,745 | 1,757 | 7,900 |
| 2021/07/16 | 1,785 | 1,785 | 1,765 | 1,775 | 4,000 |
| 2021/07/15 | 1,785 | 1,785 | 1,760 | 1,785 | 6,000 |
| 2021/07/14 | 1,741 | 1,805 | 1,740 | 1,785 | 27,200 |
| 2021/07/13 | 1,746 | 1,755 | 1,734 | 1,742 | 6,400 |
| 2021/07/12 | 1,743 | 1,752 | 1,725 | 1,731 | 4,500 |
| 2021/07/09 | 1,731 | 1,738 | 1,706 | 1,733 | 11,600 |
| 2021/07/08 | 1,751 | 1,759 | 1,740 | 1,740 | 3,300 |
| 2021/07/07 | 1,762 | 1,762 | 1,750 | 1,761 | 2,800 |
| 2021/07/06 | 1,745 | 1,763 | 1,745 | 1,756 | 1,600 |
| 2021/07/05 | 1,760 | 1,765 | 1,750 | 1,750 | 3,700 |
| 2021/07/02 | 1,773 | 1,777 | 1,747 | 1,764 | 9,200 |
| 2021/07/01 | 1,795 | 1,798 | 1,772 | 1,773 | 6,600 |
| 2021/06/30 | 1,790 | 1,790 | 1,767 | 1,770 | 10,200 |
| 2021/06/29 | 1,754 | 1,769 | 1,741 | 1,758 | 10,700 |
| 2021/06/28 | 1,717 | 1,741 | 1,717 | 1,738 | 6,900 |
| 2021/06/25 | 1,745 | 1,745 | 1,713 | 1,714 | 24,700 |
| 2021/06/24 | 1,760 | 1,762 | 1,727 | 1,745 | 13,900 |
| 2021/06/23 | 1,715 | 1,742 | 1,715 | 1,742 | 6,500 |
| 2021/06/22 | 1,700 | 1,720 | 1,700 | 1,714 | 7,400 |
| 2021/06/21 | 1,677 | 1,700 | 1,676 | 1,688 | 10,900 |
| 2021/06/18 | 1,730 | 1,740 | 1,710 | 1,717 | 7,700 |
| 2021/06/17 | 1,770 | 1,774 | 1,731 | 1,732 | 15,400 |
| 2021/06/16 | 1,786 | 1,786 | 1,760 | 1,782 | 6,300 |
| 2021/06/15 | 1,786 | 1,786 | 1,767 | 1,776 | 5,200 |
| 2021/06/14 | 1,780 | 1,782 | 1,758 | 1,777 | 12,100 |
| 2021/06/11 | 1,799 | 1,801 | 1,771 | 1,778 | 10,600 |
| 2021/06/10 | 1,751 | 1,786 | 1,746 | 1,786 | 10,000 |
| 2021/06/09 | 1,835 | 1,835 | 1,734 | 1,750 | 36,100 |
| 2021/06/08 | 1,800 | 1,835 | 1,789 | 1,835 | 18,100 |
| 2021/06/07 | 1,761 | 1,811 | 1,761 | 1,792 | 13,900 |
| 2021/06/04 | 1,740 | 1,760 | 1,731 | 1,757 | 4,600 |
| 2021/06/03 | 1,768 | 1,770 | 1,740 | 1,759 | 8,400 |
| 2021/06/02 | 1,728 | 1,772 | 1,718 | 1,772 | 19,900 |
| 2021/06/01 | 1,698 | 1,728 | 1,688 | 1,728 | 18,000 |
| 2021/05/31 | 1,679 | 1,688 | 1,673 | 1,681 | 7,000 |
| 2021/05/28 | 1,660 | 1,672 | 1,650 | 1,663 | 10,600 |
| 2021/05/27 | 1,646 | 1,659 | 1,646 | 1,653 | 7,200 |
| 2021/05/26 | 1,674 | 1,679 | 1,637 | 1,641 | 12,800 |
| 2021/05/25 | 1,662 | 1,678 | 1,654 | 1,672 | 10,100 |
| 2021/05/24 | 1,689 | 1,700 | 1,654 | 1,654 | 11,400 |
| 2021/05/21 | 1,679 | 1,684 | 1,670 | 1,683 | 13,800 |
| 2021/05/20 | 1,677 | 1,677 | 1,651 | 1,671 | 11,100 |
| 2021/05/19 | 1,616 | 1,683 | 1,612 | 1,664 | 24,500 |
| 2021/05/18 | 1,630 | 1,636 | 1,615 | 1,621 | 13,000 |
| 2021/05/17 | 1,600 | 1,643 | 1,595 | 1,609 | 67,700 |
| 2021/05/14 | 1,540 | 1,569 | 1,534 | 1,566 | 29,000 |
| 2021/05/13 | 1,506 | 1,538 | 1,506 | 1,532 | 16,100 |
| 2021/05/12 | 1,517 | 1,543 | 1,491 | 1,523 | 61,300 |
| 2021/05/11 | 1,419 | 1,626 | 1,391 | 1,564 | 156,600 |
| 2021/05/10 | 1,418 | 1,419 | 1,402 | 1,418 | 4,800 |
| 2021/05/07 | 1,403 | 1,420 | 1,398 | 1,420 | 4,100 |
| 2021/05/06 | 1,374 | 1,403 | 1,371 | 1,403 | 8,800 |
| 2021/04/30 | 1,378 | 1,382 | 1,361 | 1,361 | 13,000 |
| 2021/04/28 | 1,400 | 1,420 | 1,375 | 1,375 | 34,100 |
| 2021/04/27 | 1,359 | 1,465 | 1,351 | 1,395 | 85,700 |
| 2021/04/26 | 1,366 | 1,366 | 1,343 | 1,344 | 13,400 |
| 2021/04/23 | 1,335 | 1,360 | 1,335 | 1,358 | 18,400 |
| 2021/04/22 | 1,303 | 1,373 | 1,295 | 1,346 | 219,800 |
| 2021/04/21 | 1,399 | 1,412 | 1,389 | 1,405 | 4,200 |
| 2021/04/20 | 1,421 | 1,421 | 1,394 | 1,396 | 9,900 |
| 2021/04/19 | 1,438 | 1,452 | 1,437 | 1,452 | 18,100 |
| 2021/04/16 | 1,425 | 1,426 | 1,413 | 1,426 | 5,700 |
| 2021/04/15 | 1,415 | 1,418 | 1,407 | 1,413 | 3,200 |
| 2021/04/14 | 1,414 | 1,414 | 1,403 | 1,412 | 3,100 |
| 2021/04/13 | 1,403 | 1,415 | 1,395 | 1,415 | 7,700 |
| 2021/04/12 | 1,414 | 1,414 | 1,403 | 1,403 | 3,100 |
| 2021/04/09 | 1,396 | 1,418 | 1,394 | 1,410 | 5,100 |
| 2021/04/08 | 1,402 | 1,412 | 1,398 | 1,399 | 3,100 |
| 2021/04/07 | 1,386 | 1,418 | 1,386 | 1,413 | 4,100 |
| 2021/04/06 | 1,425 | 1,425 | 1,384 | 1,395 | 9,400 |
| 2021/04/05 | 1,390 | 1,427 | 1,390 | 1,425 | 22,600 |
| 2021/04/02 | 1,377 | 1,389 | 1,376 | 1,377 | 4,000 |
| 2021/04/01 | 1,367 | 1,389 | 1,367 | 1,369 | 3,200 |
| 2021/03/31 | 1,367 | 1,373 | 1,367 | 1,367 | 1,900 |
| 2021/03/30 | 1,353 | 1,420 | 1,345 | 1,367 | 7,700 |
| 2021/03/29 | 1,373 | 1,375 | 1,357 | 1,357 | 6,100 |
| 2021/03/26 | 1,373 | 1,378 | 1,363 | 1,365 | 3,700 |
| 2021/03/25 | 1,346 | 1,380 | 1,346 | 1,352 | 5,400 |
| 2021/03/24 | 1,390 | 1,390 | 1,345 | 1,345 | 9,800 |
| 2021/03/23 | 1,405 | 1,407 | 1,385 | 1,400 | 8,400 |
| 2021/03/22 | 1,411 | 1,411 | 1,405 | 1,406 | 1,300 |
| 2021/03/19 | 1,407 | 1,434 | 1,404 | 1,411 | 9,700 |
| 2021/03/18 | 1,400 | 1,415 | 1,394 | 1,409 | 6,700 |
| 2021/03/17 | 1,393 | 1,399 | 1,369 | 1,399 | 11,200 |
| 2021/03/16 | 1,380 | 1,390 | 1,374 | 1,374 | 3,200 |
| 2021/03/15 | 1,386 | 1,388 | 1,370 | 1,379 | 7,000 |
| 2021/03/12 | 1,359 | 1,369 | 1,358 | 1,369 | 1,800 |
| 2021/03/11 | 1,359 | 1,365 | 1,355 | 1,357 | 2,300 |
| 2021/03/10 | 1,350 | 1,366 | 1,350 | 1,355 | 1,500 |
| 2021/03/09 | 1,368 | 1,369 | 1,347 | 1,347 | 1,500 |
| 2021/03/08 | 1,347 | 1,366 | 1,347 | 1,358 | 5,100 |
| 2021/03/05 | 1,336 | 1,344 | 1,325 | 1,344 | 2,200 |
| 2021/03/04 | 1,324 | 1,343 | 1,323 | 1,337 | 2,700 |
| 2021/03/03 | 1,343 | 1,344 | 1,330 | 1,335 | 3,600 |
| 2021/03/02 | 1,340 | 1,356 | 1,329 | 1,335 | 3,000 |
| 2021/03/01 | 1,338 | 1,356 | 1,338 | 1,339 | 4,600 |
| 2021/02/26 | 1,339 | 1,343 | 1,322 | 1,336 | 6,800 |
| 2021/02/25 | 1,356 | 1,365 | 1,339 | 1,340 | 11,800 |
| 2021/02/24 | 1,355 | 1,357 | 1,337 | 1,355 | 4,400 |
| 2021/02/22 | 1,350 | 1,360 | 1,350 | 1,355 | 1,700 |
| 2021/02/19 | 1,345 | 1,367 | 1,345 | 1,350 | 5,100 |
| 2021/02/18 | 1,370 | 1,370 | 1,345 | 1,367 | 9,500 |
| 2021/02/17 | 1,350 | 1,358 | 1,335 | 1,351 | 10,600 |
| 2021/02/16 | 1,347 | 1,358 | 1,339 | 1,346 | 13,300 |
| 2021/02/15 | 1,348 | 1,348 | 1,326 | 1,342 | 4,400 |
| 2021/02/12 | 1,310 | 1,348 | 1,310 | 1,348 | 12,300 |
| 2021/02/10 | 1,310 | 1,323 | 1,310 | 1,314 | 3,400 |
| 2021/02/09 | 1,308 | 1,328 | 1,291 | 1,311 | 16,600 |
| 2021/02/08 | 1,301 | 1,308 | 1,291 | 1,291 | 6,900 |
| 2021/02/05 | 1,291 | 1,299 | 1,289 | 1,289 | 2,600 |
| 2021/02/04 | 1,292 | 1,308 | 1,289 | 1,289 | 5,100 |
| 2021/02/03 | 1,292 | 1,303 | 1,290 | 1,292 | 2,700 |
| 2021/02/02 | 1,278 | 1,313 | 1,277 | 1,291 | 20,200 |
| 2021/02/01 | 1,278 | 1,285 | 1,277 | 1,277 | 1,800 |
| 2021/01/29 | 1,285 | 1,293 | 1,277 | 1,277 | 5,200 |
| 2021/01/28 | 1,279 | 1,299 | 1,279 | 1,293 | 4,700 |
| 2021/01/27 | 1,294 | 1,305 | 1,286 | 1,300 | 10,800 |
| 2021/01/26 | 1,300 | 1,302 | 1,288 | 1,294 | 8,600 |
| 2021/01/25 | 1,289 | 1,301 | 1,277 | 1,300 | 12,200 |
| 2021/01/22 | 1,290 | 1,304 | 1,278 | 1,289 | 9,800 |
| 2021/01/21 | 1,300 | 1,307 | 1,287 | 1,297 | 5,400 |
| 2021/01/20 | 1,300 | 1,306 | 1,281 | 1,306 | 17,400 |
| 2021/01/19 | 1,284 | 1,295 | 1,277 | 1,293 | 12,700 |
| 2021/01/18 | 1,278 | 1,280 | 1,271 | 1,280 | 6,000 |
| 2021/01/15 | 1,260 | 1,270 | 1,255 | 1,270 | 13,600 |
| 2021/01/14 | 1,266 | 1,270 | 1,257 | 1,270 | 6,800 |
| 2021/01/13 | 1,253 | 1,270 | 1,248 | 1,266 | 6,900 |
| 2021/01/12 | 1,257 | 1,268 | 1,244 | 1,253 | 14,900 |
| 2021/01/08 | 1,270 | 1,271 | 1,249 | 1,252 | 19,400 |
| 2021/01/07 | 1,235 | 1,288 | 1,230 | 1,265 | 28,000 |
| 2021/01/06 | 1,233 | 1,253 | 1,231 | 1,234 | 4,000 |
| 2021/01/05 | 1,234 | 1,245 | 1,214 | 1,233 | 14,800 |
| 2021/01/04 | 1,247 | 1,249 | 1,236 | 1,236 | 6,800 |