4061 デンカ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 217 | 217 | 214 | 217 | 543,000 | 1,085 |
| 2008-12-29 | 209 | 218 | 209 | 217 | 1,633,000 | 1,085 |
| 2008-12-26 | 209 | 213 | 209 | 213 | 855,000 | 1,065 |
| 2008-12-25 | 212 | 212 | 206 | 209 | 568,000 | 1,045 |
| 2008-12-24 | 205 | 208 | 204 | 207 | 1,516,000 | 1,035 |
| 2008-12-22 | 212 | 215 | 205 | 207 | 3,249,000 | 1,035 |
| 2008-12-19 | 216 | 220 | 214 | 216 | 1,523,000 | 1,080 |
| 2008-12-18 | 216 | 219 | 213 | 218 | 1,958,000 | 1,090 |
| 2008-12-17 | 222 | 222 | 209 | 213 | 2,640,000 | 1,065 |
| 2008-12-16 | 223 | 226 | 218 | 219 | 3,030,000 | 1,095 |
| 2008-12-15 | 217 | 223 | 216 | 222 | 3,014,000 | 1,110 |
| 2008-12-12 | 215 | 220 | 206 | 211 | 6,266,000 | 1,055 |
| 2008-12-11 | 212 | 216 | 211 | 215 | 3,548,000 | 1,075 |
| 2008-12-10 | 214 | 219 | 211 | 217 | 2,178,000 | 1,085 |
| 2008-12-09 | 214 | 216 | 210 | 213 | 1,718,000 | 1,065 |
| 2008-12-08 | 200 | 213 | 199 | 213 | 3,220,000 | 1,065 |
| 2008-12-05 | 199 | 201 | 195 | 195 | 2,871,000 | 975 |
| 2008-12-04 | 202 | 207 | 195 | 199 | 3,043,000 | 995 |
| 2008-12-03 | 202 | 202 | 198 | 199 | 1,968,000 | 995 |
| 2008-12-02 | 199 | 203 | 197 | 197 | 2,682,000 | 985 |
| 2008-12-01 | 215 | 216 | 210 | 212 | 2,024,000 | 1,060 |
| 2008-11-28 | 220 | 220 | 212 | 215 | 3,606,000 | 1,075 |
| 2008-11-27 | 220 | 222 | 216 | 220 | 1,478,000 | 1,100 |
| 2008-11-26 | 218 | 218 | 213 | 215 | 1,516,000 | 1,075 |
| 2008-11-25 | 220 | 221 | 211 | 218 | 2,955,000 | 1,090 |
| 2008-11-21 | 194 | 208 | 190 | 205 | 4,239,000 | 1,025 |
| 2008-11-20 | 211 | 211 | 202 | 203 | 3,316,000 | 1,015 |
| 2008-11-19 | 222 | 228 | 216 | 219 | 4,324,000 | 1,095 |
| 2008-11-18 | 225 | 226 | 219 | 221 | 3,853,000 | 1,105 |
| 2008-11-17 | 222 | 231 | 216 | 225 | 4,344,000 | 1,125 |
| 2008-11-14 | 226 | 228 | 221 | 222 | 3,921,000 | 1,110 |
| 2008-11-13 | 216 | 217 | 210 | 212 | 3,709,000 | 1,060 |
| 2008-11-12 | 216 | 224 | 212 | 220 | 3,127,000 | 1,100 |
| 2008-11-11 | 224 | 229 | 215 | 216 | 4,773,000 | 1,080 |
| 2008-11-10 | 212 | 225 | 212 | 224 | 4,752,000 | 1,120 |
| 2008-11-07 | 199 | 212 | 195 | 202 | 5,402,000 | 1,010 |
| 2008-11-06 | 225 | 226 | 207 | 207 | 6,082,000 | 1,035 |
| 2008-11-05 | 232 | 240 | 232 | 235 | 4,766,000 | 1,175 |
| 2008-11-04 | 225 | 229 | 215 | 227 | 3,908,000 | 1,135 |
| 2008-10-31 | 211 | 221 | 207 | 212 | 6,072,000 | 1,060 |
| 2008-10-30 | 192 | 217 | 189 | 210 | 4,738,000 | 1,050 |
| 2008-10-29 | 192 | 194 | 178 | 185 | 4,328,000 | 925 |
| 2008-10-28 | 162 | 182 | 161 | 180 | 3,253,000 | 900 |
| 2008-10-27 | 177 | 183 | 157 | 161 | 5,262,000 | 805 |
| 2008-10-24 | 199 | 199 | 180 | 180 | 4,599,000 | 900 |
| 2008-10-23 | 191 | 196 | 184 | 196 | 5,821,000 | 980 |
| 2008-10-22 | 206 | 207 | 198 | 198 | 4,003,000 | 990 |
| 2008-10-21 | 213 | 214 | 206 | 211 | 3,120,000 | 1,055 |
| 2008-10-20 | 201 | 204 | 194 | 203 | 2,908,000 | 1,015 |
| 2008-10-17 | 196 | 198 | 189 | 198 | 3,836,000 | 990 |
| 2008-10-16 | 195 | 196 | 184 | 186 | 5,732,000 | 930 |
| 2008-10-15 | 218 | 224 | 209 | 220 | 3,845,000 | 1,100 |
| 2008-10-14 | 224 | 225 | 212 | 225 | 3,768,000 | 1,125 |
| 2008-10-10 | 180 | 197 | 180 | 186 | 5,704,000 | 930 |
| 2008-10-09 | 206 | 214 | 202 | 205 | 4,509,000 | 1,025 |
| 2008-10-08 | 213 | 224 | 205 | 205 | 5,503,000 | 1,025 |
| 2008-10-07 | 197 | 222 | 197 | 218 | 4,743,000 | 1,090 |
| 2008-10-06 | 237 | 240 | 221 | 227 | 3,794,000 | 1,135 |
| 2008-10-03 | 253 | 256 | 242 | 244 | 3,376,000 | 1,220 |
| 2008-10-02 | 269 | 269 | 256 | 258 | 3,380,000 | 1,290 |
| 2008-10-01 | 282 | 285 | 268 | 270 | 4,951,000 | 1,350 |
| 2008-09-30 | 269 | 276 | 265 | 272 | 4,366,000 | 1,360 |
| 2008-09-29 | 300 | 301 | 282 | 282 | 2,299,000 | 1,410 |
| 2008-09-26 | 304 | 304 | 294 | 297 | 3,027,000 | 1,485 |
| 2008-09-25 | 298 | 301 | 290 | 299 | 3,006,000 | 1,495 |
| 2008-09-24 | 296 | 306 | 296 | 302 | 4,903,000 | 1,510 |
| 2008-09-22 | 304 | 307 | 299 | 305 | 3,227,000 | 1,525 |
| 2008-09-19 | 295 | 297 | 288 | 297 | 2,962,000 | 1,485 |
| 2008-09-18 | 274 | 296 | 272 | 290 | 4,160,000 | 1,450 |
| 2008-09-17 | 277 | 285 | 272 | 282 | 4,939,000 | 1,410 |
| 2008-09-16 | 270 | 271 | 265 | 268 | 3,235,000 | 1,340 |
| 2008-09-12 | 278 | 284 | 271 | 283 | 5,413,000 | 1,415 |
| 2008-09-11 | 274 | 277 | 271 | 273 | 2,026,000 | 1,365 |
| 2008-09-10 | 274 | 276 | 271 | 274 | 2,330,000 | 1,370 |
| 2008-09-09 | 280 | 285 | 276 | 278 | 2,612,000 | 1,390 |
| 2008-09-08 | 276 | 282 | 275 | 281 | 2,232,000 | 1,405 |
| 2008-09-05 | 269 | 273 | 267 | 271 | 3,318,000 | 1,355 |
| 2008-09-04 | 279 | 283 | 276 | 279 | 4,080,000 | 1,395 |
| 2008-09-03 | 290 | 291 | 279 | 279 | 4,867,000 | 1,395 |
| 2008-09-02 | 295 | 299 | 288 | 289 | 3,000,000 | 1,445 |
| 2008-09-01 | 304 | 305 | 293 | 295 | 4,254,000 | 1,475 |
| 2008-08-29 | 303 | 310 | 302 | 310 | 4,081,000 | 1,550 |
| 2008-08-28 | 300 | 301 | 294 | 298 | 3,565,000 | 1,490 |
| 2008-08-27 | 290 | 296 | 288 | 296 | 2,886,000 | 1,480 |
| 2008-08-26 | 286 | 292 | 285 | 290 | 1,854,000 | 1,450 |
| 2008-08-25 | 292 | 294 | 289 | 290 | 2,946,000 | 1,450 |
| 2008-08-22 | 296 | 297 | 288 | 289 | 3,855,000 | 1,445 |
| 2008-08-21 | 300 | 300 | 295 | 297 | 2,991,000 | 1,485 |
| 2008-08-20 | 298 | 304 | 293 | 298 | 3,300,000 | 1,490 |
| 2008-08-19 | 304 | 304 | 297 | 300 | 3,855,000 | 1,500 |
| 2008-08-18 | 305 | 314 | 305 | 308 | 3,402,000 | 1,540 |
| 2008-08-15 | 303 | 308 | 300 | 307 | 2,707,000 | 1,535 |
| 2008-08-14 | 302 | 306 | 298 | 302 | 3,568,000 | 1,510 |
| 2008-08-13 | 304 | 304 | 296 | 298 | 3,572,000 | 1,490 |
| 2008-08-12 | 310 | 316 | 301 | 302 | 4,049,000 | 1,510 |
| 2008-08-11 | 308 | 319 | 306 | 312 | 5,103,000 | 1,560 |
| 2008-08-08 | 300 | 304 | 295 | 299 | 4,354,000 | 1,495 |
| 2008-08-07 | 306 | 310 | 298 | 302 | 4,723,000 | 1,510 |
| 2008-08-06 | 299 | 308 | 297 | 304 | 7,353,000 | 1,520 |
| 2008-08-05 | 291 | 294 | 288 | 289 | 4,231,000 | 1,445 |
| 2008-08-04 | 304 | 305 | 288 | 290 | 7,724,000 | 1,450 |
| 2008-08-01 | 310 | 310 | 298 | 302 | 12,400,000 | 1,510 |
| 2008-07-31 | 361 | 361 | 312 | 322 | 9,302,000 | 1,610 |
| 2008-07-30 | 360 | 364 | 357 | 359 | 2,685,000 | 1,795 |
| 2008-07-29 | 357 | 357 | 347 | 353 | 3,406,000 | 1,765 |
| 2008-07-28 | 361 | 367 | 359 | 362 | 2,649,000 | 1,810 |
| 2008-07-25 | 356 | 361 | 355 | 356 | 1,995,000 | 1,780 |
| 2008-07-24 | 360 | 365 | 356 | 365 | 4,288,000 | 1,825 |
| 2008-07-23 | 347 | 360 | 347 | 356 | 6,856,000 | 1,780 |
| 2008-07-22 | 346 | 347 | 336 | 344 | 3,825,000 | 1,720 |
| 2008-07-18 | 348 | 355 | 339 | 341 | 5,827,000 | 1,705 |
| 2008-07-17 | 340 | 345 | 333 | 343 | 4,739,000 | 1,715 |
| 2008-07-16 | 339 | 342 | 331 | 335 | 4,186,000 | 1,675 |
| 2008-07-15 | 340 | 350 | 337 | 346 | 5,443,000 | 1,730 |
| 2008-07-14 | 348 | 352 | 338 | 340 | 4,319,000 | 1,700 |
| 2008-07-11 | 357 | 357 | 344 | 353 | 5,580,000 | 1,765 |
| 2008-07-10 | 360 | 360 | 347 | 355 | 3,497,000 | 1,775 |
| 2008-07-09 | 367 | 372 | 361 | 363 | 2,877,000 | 1,815 |
| 2008-07-08 | 373 | 375 | 355 | 360 | 3,771,000 | 1,800 |
| 2008-07-07 | 374 | 380 | 367 | 379 | 3,390,000 | 1,895 |
| 2008-07-04 | 382 | 384 | 373 | 379 | 2,324,000 | 1,895 |
| 2008-07-03 | 379 | 386 | 372 | 377 | 4,365,000 | 1,885 |
| 2008-07-02 | 403 | 406 | 387 | 389 | 3,308,000 | 1,945 |
| 2008-07-01 | 395 | 409 | 395 | 404 | 3,236,000 | 2,020 |
| 2008-06-30 | 404 | 406 | 393 | 394 | 4,139,000 | 1,970 |
| 2008-06-27 | 398 | 412 | 397 | 409 | 2,298,000 | 2,045 |
| 2008-06-26 | 421 | 424 | 406 | 409 | 2,947,000 | 2,045 |
| 2008-06-25 | 413 | 424 | 411 | 419 | 3,413,000 | 2,095 |
| 2008-06-24 | 412 | 416 | 406 | 409 | 2,151,000 | 2,045 |
| 2008-06-23 | 414 | 421 | 411 | 417 | 1,528,000 | 2,085 |
| 2008-06-20 | 434 | 435 | 417 | 423 | 2,199,000 | 2,115 |
| 2008-06-19 | 436 | 439 | 426 | 429 | 2,700,000 | 2,145 |
| 2008-06-18 | 438 | 446 | 437 | 443 | 3,792,000 | 2,215 |
| 2008-06-17 | 432 | 445 | 430 | 435 | 9,170,000 | 2,175 |
| 2008-06-16 | 400 | 412 | 395 | 407 | 1,754,000 | 2,035 |
| 2008-06-13 | 405 | 410 | 392 | 399 | 7,860,000 | 1,995 |
| 2008-06-12 | 412 | 412 | 402 | 404 | 2,281,000 | 2,020 |
| 2008-06-11 | 414 | 420 | 407 | 418 | 1,882,000 | 2,090 |
| 2008-06-10 | 422 | 424 | 414 | 414 | 1,850,000 | 2,070 |
| 2008-06-09 | 418 | 426 | 416 | 420 | 1,404,000 | 2,100 |
| 2008-06-06 | 438 | 438 | 428 | 428 | 1,741,000 | 2,140 |
| 2008-06-05 | 430 | 433 | 427 | 430 | 2,675,000 | 2,150 |
| 2008-06-04 | 423 | 439 | 422 | 430 | 5,031,000 | 2,150 |
| 2008-06-03 | 424 | 427 | 419 | 421 | 3,050,000 | 2,105 |
| 2008-06-02 | 433 | 436 | 426 | 429 | 3,276,000 | 2,145 |
| 2008-05-30 | 420 | 433 | 416 | 432 | 4,945,000 | 2,160 |
| 2008-05-29 | 412 | 418 | 409 | 416 | 2,599,000 | 2,080 |
| 2008-05-28 | 410 | 420 | 407 | 407 | 3,623,000 | 2,035 |
| 2008-05-27 | 412 | 419 | 405 | 410 | 3,091,000 | 2,050 |
| 2008-05-26 | 415 | 419 | 406 | 407 | 3,222,000 | 2,035 |
| 2008-05-23 | 400 | 421 | 397 | 414 | 7,484,000 | 2,070 |
| 2008-05-22 | 381 | 390 | 371 | 390 | 4,376,000 | 1,950 |
| 2008-05-21 | 394 | 399 | 388 | 391 | 3,417,000 | 1,955 |
| 2008-05-20 | 390 | 397 | 388 | 395 | 2,175,000 | 1,975 |
| 2008-05-19 | 395 | 398 | 388 | 394 | 2,255,000 | 1,970 |
| 2008-05-16 | 402 | 403 | 388 | 393 | 3,091,000 | 1,965 |
| 2008-05-15 | 392 | 402 | 388 | 399 | 4,357,000 | 1,995 |
| 2008-05-14 | 386 | 390 | 378 | 390 | 3,353,000 | 1,950 |
| 2008-05-13 | 385 | 390 | 376 | 387 | 3,258,000 | 1,935 |
| 2008-05-12 | 365 | 388 | 363 | 387 | 3,541,000 | 1,935 |
| 2008-05-09 | 387 | 389 | 369 | 372 | 6,204,000 | 1,860 |
| 2008-05-08 | 389 | 395 | 387 | 390 | 1,952,000 | 1,950 |
| 2008-05-07 | 391 | 397 | 383 | 396 | 3,986,000 | 1,980 |
| 2008-05-02 | 389 | 392 | 385 | 386 | 2,386,000 | 1,930 |
| 2008-05-01 | 382 | 385 | 374 | 381 | 2,706,000 | 1,905 |
| 2008-04-30 | 385 | 388 | 382 | 385 | 3,202,000 | 1,925 |
| 2008-04-28 | 388 | 391 | 380 | 385 | 2,223,000 | 1,925 |
| 2008-04-25 | 379 | 385 | 379 | 383 | 2,223,000 | 1,915 |
| 2008-04-24 | 376 | 384 | 373 | 377 | 4,239,000 | 1,885 |
| 2008-04-23 | 379 | 397 | 378 | 382 | 5,991,000 | 1,910 |
| 2008-04-22 | 372 | 376 | 368 | 371 | 3,453,000 | 1,855 |
| 2008-04-21 | 368 | 372 | 365 | 370 | 2,292,000 | 1,850 |
| 2008-04-18 | 349 | 362 | 349 | 361 | 2,159,000 | 1,805 |
| 2008-04-17 | 362 | 362 | 350 | 353 | 3,923,000 | 1,765 |
| 2008-04-16 | 346 | 354 | 344 | 354 | 2,442,000 | 1,770 |
| 2008-04-15 | 343 | 344 | 337 | 341 | 2,510,000 | 1,705 |
| 2008-04-14 | 335 | 343 | 334 | 342 | 2,937,000 | 1,710 |
| 2008-04-11 | 341 | 353 | 337 | 344 | 8,378,000 | 1,720 |
| 2008-04-10 | 355 | 355 | 341 | 343 | 5,531,000 | 1,715 |
| 2008-04-09 | 355 | 367 | 353 | 360 | 5,151,000 | 1,800 |
| 2008-04-08 | 361 | 362 | 354 | 355 | 4,438,000 | 1,775 |
| 2008-04-07 | 354 | 368 | 347 | 365 | 5,694,000 | 1,825 |
| 2008-04-04 | 344 | 353 | 339 | 349 | 5,445,000 | 1,745 |
| 2008-04-03 | 326 | 343 | 322 | 342 | 5,138,000 | 1,710 |
| 2008-04-02 | 325 | 328 | 322 | 327 | 4,441,000 | 1,635 |
| 2008-04-01 | 315 | 321 | 314 | 314 | 2,752,000 | 1,570 |
| 2008-03-31 | 315 | 318 | 305 | 314 | 4,086,000 | 1,570 |
| 2008-03-28 | 313 | 321 | 306 | 320 | 3,822,000 | 1,600 |
| 2008-03-27 | 318 | 319 | 302 | 312 | 7,891,000 | 1,560 |
| 2008-03-26 | 326 | 332 | 325 | 330 | 2,706,000 | 1,650 |
| 2008-03-25 | 335 | 336 | 326 | 336 | 3,955,000 | 1,680 |
| 2008-03-24 | 327 | 331 | 319 | 326 | 3,874,000 | 1,630 |
| 2008-03-21 | 327 | 336 | 325 | 332 | 3,609,000 | 1,660 |
| 2008-03-19 | 315 | 325 | 307 | 322 | 5,789,000 | 1,610 |
| 2008-03-18 | 298 | 307 | 298 | 305 | 6,206,000 | 1,525 |
| 2008-03-17 | 311 | 311 | 297 | 298 | 7,045,000 | 1,490 |
| 2008-03-14 | 316 | 320 | 306 | 310 | 8,554,000 | 1,550 |
| 2008-03-13 | 321 | 325 | 307 | 312 | 5,918,000 | 1,560 |
| 2008-03-12 | 337 | 338 | 322 | 324 | 6,571,000 | 1,620 |
| 2008-03-11 | 296 | 317 | 295 | 312 | 6,524,000 | 1,560 |
| 2008-03-10 | 311 | 313 | 298 | 298 | 6,243,000 | 1,490 |
| 2008-03-07 | 330 | 331 | 321 | 321 | 5,285,000 | 1,605 |
| 2008-03-06 | 332 | 341 | 331 | 339 | 3,430,000 | 1,695 |
| 2008-03-05 | 333 | 335 | 327 | 333 | 3,199,000 | 1,665 |
| 2008-03-04 | 340 | 342 | 327 | 333 | 6,103,000 | 1,665 |
| 2008-03-03 | 354 | 355 | 341 | 344 | 4,756,000 | 1,720 |
| 2008-02-29 | 356 | 357 | 345 | 353 | 4,360,000 | 1,765 |
| 2008-02-28 | 361 | 362 | 357 | 360 | 3,200,000 | 1,800 |
| 2008-02-27 | 358 | 368 | 357 | 363 | 4,424,000 | 1,815 |
| 2008-02-26 | 355 | 357 | 349 | 351 | 3,608,000 | 1,755 |
| 2008-02-25 | 343 | 351 | 343 | 350 | 3,337,000 | 1,750 |
| 2008-02-22 | 340 | 341 | 330 | 339 | 6,413,000 | 1,695 |
| 2008-02-21 | 343 | 347 | 339 | 344 | 5,071,000 | 1,720 |
| 2008-02-20 | 350 | 351 | 336 | 338 | 7,957,000 | 1,690 |
| 2008-02-19 | 372 | 373 | 356 | 360 | 4,388,000 | 1,800 |
| 2008-02-18 | 356 | 376 | 356 | 364 | 6,016,000 | 1,820 |
| 2008-02-15 | 350 | 356 | 344 | 355 | 6,050,000 | 1,775 |
| 2008-02-14 | 361 | 362 | 342 | 358 | 10,070,000 | 1,790 |
| 2008-02-13 | 370 | 385 | 352 | 357 | 10,067,000 | 1,785 |
| 2008-02-12 | 362 | 377 | 341 | 375 | 13,742,000 | 1,875 |
| 2008-02-08 | 404 | 410 | 381 | 382 | 4,394,000 | 1,910 |
| 2008-02-07 | 410 | 413 | 400 | 409 | 2,924,000 | 2,045 |
| 2008-02-06 | 429 | 429 | 413 | 416 | 3,383,000 | 2,080 |
| 2008-02-05 | 429 | 447 | 428 | 444 | 4,699,000 | 2,220 |
| 2008-02-04 | 425 | 430 | 422 | 426 | 2,679,000 | 2,130 |
| 2008-02-01 | 428 | 429 | 412 | 416 | 2,609,000 | 2,080 |
| 2008-01-31 | 411 | 435 | 408 | 430 | 4,690,000 | 2,150 |
| 2008-01-30 | 418 | 419 | 406 | 410 | 3,680,000 | 2,050 |
| 2008-01-29 | 410 | 422 | 408 | 417 | 3,812,000 | 2,085 |
| 2008-01-28 | 410 | 426 | 400 | 400 | 3,354,000 | 2,000 |
| 2008-01-25 | 411 | 419 | 409 | 414 | 3,660,000 | 2,070 |
| 2008-01-24 | 396 | 409 | 393 | 406 | 3,818,000 | 2,030 |
| 2008-01-23 | 400 | 409 | 388 | 396 | 4,817,000 | 1,980 |
| 2008-01-22 | 390 | 395 | 380 | 380 | 4,899,000 | 1,900 |
| 2008-01-21 | 424 | 424 | 402 | 403 | 2,390,000 | 2,015 |
| 2008-01-18 | 422 | 429 | 407 | 424 | 5,084,000 | 2,120 |
| 2008-01-17 | 415 | 428 | 414 | 426 | 5,251,000 | 2,130 |
| 2008-01-16 | 418 | 428 | 407 | 409 | 4,548,000 | 2,045 |
| 2008-01-15 | 439 | 447 | 431 | 433 | 3,154,000 | 2,165 |
| 2008-01-11 | 464 | 465 | 445 | 448 | 4,377,000 | 2,240 |
| 2008-01-10 | 472 | 473 | 462 | 466 | 2,795,000 | 2,330 |
| 2008-01-09 | 450 | 483 | 443 | 477 | 5,244,000 | 2,385 |
| 2008-01-08 | 465 | 469 | 457 | 465 | 3,032,000 | 2,325 |
| 2008-01-07 | 464 | 469 | 460 | 461 | 2,352,000 | 2,305 |
| 2008-01-04 | 487 | 488 | 463 | 469 | 1,897,000 | 2,345 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
