4061 デンカ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 450 | 450 | 444 | 444 | 1,569,000 | 2,220 |
| 2014-12-29 | 455 | 456 | 444 | 452 | 1,692,000 | 2,260 |
| 2014-12-26 | 453 | 455 | 450 | 453 | 1,848,000 | 2,265 |
| 2014-12-25 | 449 | 452 | 446 | 448 | 1,328,000 | 2,240 |
| 2014-12-24 | 451 | 458 | 450 | 452 | 2,804,000 | 2,260 |
| 2014-12-22 | 448 | 449 | 446 | 449 | 1,759,000 | 2,245 |
| 2014-12-19 | 450 | 451 | 443 | 450 | 4,555,000 | 2,250 |
| 2014-12-18 | 435 | 442 | 435 | 439 | 4,170,000 | 2,195 |
| 2014-12-17 | 411 | 427 | 411 | 426 | 4,257,000 | 2,130 |
| 2014-12-16 | 406 | 412 | 405 | 409 | 2,320,000 | 2,045 |
| 2014-12-15 | 418 | 420 | 412 | 413 | 3,323,000 | 2,065 |
| 2014-12-12 | 426 | 432 | 425 | 426 | 3,614,000 | 2,130 |
| 2014-12-11 | 423 | 427 | 418 | 425 | 1,964,000 | 2,125 |
| 2014-12-10 | 442 | 442 | 429 | 430 | 3,341,000 | 2,150 |
| 2014-12-09 | 439 | 450 | 437 | 447 | 4,855,000 | 2,235 |
| 2014-12-08 | 434 | 441 | 432 | 441 | 3,417,000 | 2,205 |
| 2014-12-05 | 420 | 431 | 417 | 429 | 3,220,000 | 2,145 |
| 2014-12-04 | 417 | 424 | 417 | 422 | 2,189,000 | 2,110 |
| 2014-12-03 | 416 | 419 | 415 | 415 | 1,570,000 | 2,075 |
| 2014-12-02 | 405 | 415 | 404 | 413 | 3,044,000 | 2,065 |
| 2014-12-01 | 402 | 408 | 402 | 406 | 1,314,000 | 2,030 |
| 2014-11-28 | 403 | 407 | 401 | 405 | 1,554,000 | 2,025 |
| 2014-11-27 | 406 | 406 | 399 | 402 | 1,528,000 | 2,010 |
| 2014-11-26 | 402 | 407 | 401 | 406 | 1,465,000 | 2,030 |
| 2014-11-25 | 405 | 408 | 404 | 405 | 2,076,000 | 2,025 |
| 2014-11-21 | 400 | 404 | 396 | 403 | 2,450,000 | 2,015 |
| 2014-11-20 | 398 | 406 | 397 | 403 | 2,720,000 | 2,015 |
| 2014-11-19 | 400 | 406 | 399 | 400 | 4,090,000 | 2,000 |
| 2014-11-18 | 390 | 399 | 390 | 399 | 3,758,000 | 1,995 |
| 2014-11-17 | 396 | 396 | 388 | 390 | 2,467,000 | 1,950 |
| 2014-11-14 | 396 | 398 | 391 | 398 | 4,536,000 | 1,990 |
| 2014-11-13 | 385 | 394 | 384 | 393 | 3,923,000 | 1,965 |
| 2014-11-12 | 387 | 392 | 386 | 387 | 4,181,000 | 1,935 |
| 2014-11-11 | 382 | 389 | 380 | 386 | 5,849,000 | 1,930 |
| 2014-11-10 | 361 | 388 | 360 | 382 | 10,182,000 | 1,910 |
| 2014-11-07 | 362 | 365 | 360 | 363 | 2,250,000 | 1,815 |
| 2014-11-06 | 365 | 367 | 357 | 358 | 3,632,000 | 1,790 |
| 2014-11-05 | 361 | 365 | 360 | 364 | 3,769,000 | 1,820 |
| 2014-11-04 | 368 | 368 | 362 | 362 | 4,222,000 | 1,810 |
| 2014-10-31 | 350 | 361 | 350 | 359 | 4,553,000 | 1,795 |
| 2014-10-30 | 347 | 349 | 344 | 348 | 2,899,000 | 1,740 |
| 2014-10-29 | 347 | 348 | 345 | 347 | 2,220,000 | 1,735 |
| 2014-10-28 | 345 | 346 | 341 | 344 | 1,271,000 | 1,720 |
| 2014-10-27 | 344 | 347 | 343 | 346 | 1,876,000 | 1,730 |
| 2014-10-24 | 343 | 343 | 338 | 342 | 2,441,000 | 1,710 |
| 2014-10-23 | 335 | 340 | 334 | 335 | 1,702,000 | 1,675 |
| 2014-10-22 | 332 | 339 | 331 | 338 | 2,610,000 | 1,690 |
| 2014-10-21 | 336 | 336 | 326 | 326 | 2,678,000 | 1,630 |
| 2014-10-20 | 333 | 337 | 330 | 336 | 2,309,000 | 1,680 |
| 2014-10-17 | 331 | 333 | 325 | 325 | 3,064,000 | 1,625 |
| 2014-10-16 | 333 | 334 | 326 | 327 | 4,608,000 | 1,635 |
| 2014-10-15 | 337 | 338 | 335 | 337 | 2,206,000 | 1,685 |
| 2014-10-14 | 334 | 340 | 333 | 336 | 3,362,000 | 1,680 |
| 2014-10-10 | 340 | 340 | 336 | 337 | 3,699,000 | 1,685 |
| 2014-10-09 | 343 | 346 | 342 | 343 | 3,233,000 | 1,715 |
| 2014-10-08 | 346 | 347 | 342 | 342 | 2,825,000 | 1,710 |
| 2014-10-07 | 350 | 354 | 349 | 349 | 2,315,000 | 1,745 |
| 2014-10-06 | 350 | 353 | 350 | 351 | 1,452,000 | 1,755 |
| 2014-10-03 | 349 | 351 | 345 | 348 | 2,245,000 | 1,740 |
| 2014-10-02 | 353 | 354 | 348 | 349 | 3,361,000 | 1,745 |
| 2014-10-01 | 358 | 359 | 355 | 356 | 2,465,000 | 1,780 |
| 2014-09-30 | 368 | 368 | 358 | 359 | 1,943,000 | 1,795 |
| 2014-09-29 | 367 | 369 | 366 | 368 | 2,105,000 | 1,840 |
| 2014-09-26 | 361 | 365 | 360 | 363 | 1,906,000 | 1,815 |
| 2014-09-25 | 366 | 373 | 364 | 369 | 3,816,000 | 1,845 |
| 2014-09-24 | 362 | 366 | 361 | 361 | 2,715,000 | 1,805 |
| 2014-09-22 | 364 | 365 | 362 | 363 | 2,563,000 | 1,815 |
| 2014-09-19 | 361 | 363 | 358 | 363 | 2,481,000 | 1,815 |
| 2014-09-18 | 357 | 360 | 357 | 359 | 1,975,000 | 1,795 |
| 2014-09-17 | 356 | 357 | 354 | 354 | 1,408,000 | 1,770 |
| 2014-09-16 | 360 | 361 | 355 | 355 | 2,394,000 | 1,775 |
| 2014-09-12 | 363 | 363 | 360 | 360 | 5,259,000 | 1,800 |
| 2014-09-11 | 356 | 360 | 354 | 360 | 3,503,000 | 1,800 |
| 2014-09-10 | 351 | 354 | 351 | 352 | 1,923,000 | 1,760 |
| 2014-09-09 | 352 | 354 | 352 | 352 | 1,495,000 | 1,760 |
| 2014-09-08 | 352 | 353 | 350 | 350 | 2,587,000 | 1,750 |
| 2014-09-05 | 355 | 356 | 350 | 350 | 2,756,000 | 1,750 |
| 2014-09-04 | 355 | 356 | 351 | 353 | 3,817,000 | 1,765 |
| 2014-09-03 | 360 | 362 | 354 | 355 | 3,702,000 | 1,775 |
| 2014-09-02 | 350 | 359 | 350 | 359 | 4,144,000 | 1,795 |
| 2014-09-01 | 351 | 353 | 350 | 350 | 2,512,000 | 1,750 |
| 2014-08-29 | 351 | 352 | 350 | 352 | 2,304,000 | 1,760 |
| 2014-08-28 | 352 | 353 | 351 | 351 | 1,710,000 | 1,755 |
| 2014-08-27 | 354 | 355 | 351 | 353 | 2,739,000 | 1,765 |
| 2014-08-26 | 355 | 357 | 354 | 355 | 1,445,000 | 1,775 |
| 2014-08-25 | 356 | 357 | 351 | 356 | 3,097,000 | 1,780 |
| 2014-08-22 | 356 | 357 | 354 | 355 | 1,497,000 | 1,775 |
| 2014-08-21 | 353 | 357 | 353 | 356 | 3,275,000 | 1,780 |
| 2014-08-20 | 352 | 353 | 351 | 352 | 1,638,000 | 1,760 |
| 2014-08-19 | 353 | 354 | 351 | 351 | 2,360,000 | 1,755 |
| 2014-08-18 | 355 | 356 | 352 | 352 | 1,525,000 | 1,760 |
| 2014-08-15 | 352 | 354 | 352 | 353 | 1,256,000 | 1,765 |
| 2014-08-14 | 353 | 355 | 352 | 352 | 2,057,000 | 1,760 |
| 2014-08-13 | 354 | 356 | 352 | 353 | 2,016,000 | 1,765 |
| 2014-08-12 | 351 | 357 | 349 | 355 | 4,616,000 | 1,775 |
| 2014-08-11 | 356 | 358 | 348 | 351 | 4,236,000 | 1,755 |
| 2014-08-08 | 350 | 358 | 348 | 354 | 6,292,000 | 1,770 |
| 2014-08-07 | 376 | 378 | 344 | 345 | 8,314,000 | 1,725 |
| 2014-08-06 | 381 | 383 | 375 | 376 | 2,088,000 | 1,880 |
| 2014-08-05 | 389 | 392 | 383 | 383 | 1,492,000 | 1,915 |
| 2014-08-04 | 388 | 392 | 386 | 391 | 1,416,000 | 1,955 |
| 2014-08-01 | 386 | 389 | 385 | 387 | 1,510,000 | 1,935 |
| 2014-07-31 | 395 | 395 | 387 | 388 | 2,448,000 | 1,940 |
| 2014-07-30 | 394 | 394 | 387 | 393 | 1,424,000 | 1,965 |
| 2014-07-29 | 397 | 398 | 394 | 396 | 1,150,000 | 1,980 |
| 2014-07-28 | 391 | 398 | 390 | 396 | 2,716,000 | 1,980 |
| 2014-07-25 | 391 | 392 | 389 | 392 | 1,839,000 | 1,960 |
| 2014-07-24 | 387 | 390 | 384 | 386 | 1,803,000 | 1,930 |
| 2014-07-23 | 386 | 387 | 384 | 385 | 1,167,000 | 1,925 |
| 2014-07-22 | 382 | 386 | 382 | 386 | 1,246,000 | 1,930 |
| 2014-07-18 | 380 | 384 | 378 | 381 | 1,439,000 | 1,905 |
| 2014-07-17 | 389 | 389 | 384 | 386 | 1,156,000 | 1,930 |
| 2014-07-16 | 384 | 389 | 383 | 388 | 1,270,000 | 1,940 |
| 2014-07-15 | 387 | 389 | 386 | 386 | 1,384,000 | 1,930 |
| 2014-07-14 | 387 | 388 | 384 | 386 | 1,187,000 | 1,930 |
| 2014-07-11 | 380 | 384 | 378 | 383 | 2,020,000 | 1,915 |
| 2014-07-10 | 389 | 389 | 384 | 385 | 1,601,000 | 1,925 |
| 2014-07-09 | 383 | 388 | 382 | 387 | 1,200,000 | 1,935 |
| 2014-07-08 | 386 | 392 | 381 | 388 | 2,091,000 | 1,940 |
| 2014-07-07 | 391 | 393 | 389 | 389 | 1,505,000 | 1,945 |
| 2014-07-04 | 391 | 393 | 391 | 392 | 1,150,000 | 1,960 |
| 2014-07-03 | 393 | 394 | 387 | 389 | 2,096,000 | 1,945 |
| 2014-07-02 | 395 | 397 | 391 | 395 | 2,608,000 | 1,975 |
| 2014-07-01 | 389 | 396 | 387 | 394 | 2,234,000 | 1,970 |
| 2014-06-30 | 383 | 389 | 381 | 389 | 2,289,000 | 1,945 |
| 2014-06-27 | 395 | 396 | 381 | 384 | 5,255,000 | 1,920 |
| 2014-06-26 | 390 | 393 | 389 | 391 | 3,522,000 | 1,955 |
| 2014-06-25 | 384 | 388 | 381 | 384 | 2,944,000 | 1,920 |
| 2014-06-24 | 382 | 386 | 377 | 382 | 3,052,000 | 1,910 |
| 2014-06-23 | 390 | 392 | 385 | 387 | 3,474,000 | 1,935 |
| 2014-06-20 | 379 | 383 | 377 | 383 | 3,629,000 | 1,915 |
| 2014-06-19 | 374 | 379 | 373 | 379 | 1,496,000 | 1,895 |
| 2014-06-18 | 371 | 373 | 368 | 373 | 1,936,000 | 1,865 |
| 2014-06-17 | 363 | 370 | 363 | 368 | 2,060,000 | 1,840 |
| 2014-06-16 | 367 | 368 | 363 | 363 | 1,525,000 | 1,815 |
| 2014-06-13 | 360 | 368 | 360 | 367 | 2,588,000 | 1,835 |
| 2014-06-12 | 368 | 368 | 363 | 366 | 1,713,000 | 1,830 |
| 2014-06-11 | 370 | 371 | 368 | 370 | 1,301,000 | 1,850 |
| 2014-06-10 | 371 | 371 | 365 | 366 | 1,508,000 | 1,830 |
| 2014-06-09 | 369 | 372 | 367 | 369 | 1,975,000 | 1,845 |
| 2014-06-06 | 369 | 369 | 363 | 367 | 2,598,000 | 1,835 |
| 2014-06-05 | 370 | 370 | 364 | 365 | 3,378,000 | 1,825 |
| 2014-06-04 | 374 | 376 | 369 | 372 | 2,042,000 | 1,860 |
| 2014-06-03 | 379 | 380 | 374 | 374 | 2,357,000 | 1,870 |
| 2014-06-02 | 374 | 378 | 373 | 375 | 2,082,000 | 1,875 |
| 2014-05-30 | 370 | 373 | 368 | 369 | 2,807,000 | 1,845 |
| 2014-05-29 | 367 | 370 | 364 | 368 | 1,647,000 | 1,840 |
| 2014-05-28 | 374 | 374 | 368 | 369 | 2,602,000 | 1,845 |
| 2014-05-27 | 374 | 378 | 373 | 374 | 1,803,000 | 1,870 |
| 2014-05-26 | 372 | 376 | 370 | 375 | 3,409,000 | 1,875 |
| 2014-05-23 | 374 | 376 | 366 | 367 | 4,359,000 | 1,835 |
| 2014-05-22 | 363 | 375 | 362 | 373 | 4,478,000 | 1,865 |
| 2014-05-21 | 355 | 361 | 354 | 361 | 3,058,000 | 1,805 |
| 2014-05-20 | 356 | 360 | 353 | 357 | 2,212,000 | 1,785 |
| 2014-05-19 | 356 | 359 | 354 | 355 | 2,339,000 | 1,775 |
| 2014-05-16 | 358 | 358 | 353 | 356 | 2,388,000 | 1,780 |
| 2014-05-15 | 360 | 362 | 353 | 361 | 3,321,000 | 1,805 |
| 2014-05-14 | 362 | 364 | 359 | 363 | 2,634,000 | 1,815 |
| 2014-05-13 | 349 | 361 | 348 | 361 | 4,457,000 | 1,805 |
| 2014-05-12 | 357 | 358 | 343 | 347 | 5,142,000 | 1,735 |
| 2014-05-09 | 341 | 365 | 340 | 358 | 7,267,000 | 1,790 |
| 2014-05-08 | 339 | 346 | 339 | 344 | 2,934,000 | 1,720 |
| 2014-05-07 | 340 | 343 | 337 | 338 | 2,981,000 | 1,690 |
| 2014-05-02 | 344 | 344 | 340 | 342 | 2,481,000 | 1,710 |
| 2014-05-01 | 339 | 345 | 338 | 344 | 2,769,000 | 1,720 |
| 2014-04-30 | 347 | 347 | 338 | 339 | 2,278,000 | 1,695 |
| 2014-04-28 | 350 | 350 | 344 | 346 | 1,894,000 | 1,730 |
| 2014-04-25 | 350 | 354 | 349 | 352 | 2,094,000 | 1,760 |
| 2014-04-24 | 353 | 356 | 347 | 351 | 2,922,000 | 1,755 |
| 2014-04-23 | 356 | 358 | 353 | 355 | 1,718,000 | 1,775 |
| 2014-04-22 | 358 | 360 | 355 | 355 | 1,478,000 | 1,775 |
| 2014-04-21 | 356 | 360 | 354 | 357 | 1,557,000 | 1,785 |
| 2014-04-18 | 360 | 361 | 354 | 356 | 1,841,000 | 1,780 |
| 2014-04-17 | 356 | 361 | 355 | 358 | 3,206,000 | 1,790 |
| 2014-04-16 | 348 | 357 | 348 | 357 | 2,436,000 | 1,785 |
| 2014-04-15 | 351 | 353 | 344 | 345 | 3,528,000 | 1,725 |
| 2014-04-14 | 346 | 352 | 345 | 349 | 2,189,000 | 1,745 |
| 2014-04-11 | 348 | 355 | 345 | 347 | 4,472,000 | 1,735 |
| 2014-04-10 | 360 | 363 | 352 | 354 | 4,538,000 | 1,770 |
| 2014-04-09 | 361 | 361 | 354 | 359 | 5,656,000 | 1,795 |
| 2014-04-08 | 365 | 369 | 363 | 366 | 5,489,000 | 1,830 |
| 2014-04-07 | 360 | 373 | 359 | 364 | 4,026,000 | 1,820 |
| 2014-04-04 | 359 | 365 | 359 | 363 | 3,706,000 | 1,815 |
| 2014-04-03 | 359 | 365 | 359 | 361 | 4,087,000 | 1,805 |
| 2014-04-02 | 354 | 364 | 353 | 358 | 5,644,000 | 1,790 |
| 2014-04-01 | 355 | 356 | 346 | 351 | 4,606,000 | 1,755 |
| 2014-03-31 | 354 | 355 | 350 | 354 | 3,710,000 | 1,770 |
| 2014-03-28 | 348 | 353 | 342 | 352 | 4,505,000 | 1,760 |
| 2014-03-27 | 347 | 349 | 338 | 349 | 7,537,000 | 1,745 |
| 2014-03-26 | 352 | 356 | 345 | 354 | 8,647,000 | 1,770 |
| 2014-03-25 | 346 | 352 | 333 | 349 | 8,768,000 | 1,745 |
| 2014-03-24 | 360 | 366 | 351 | 353 | 4,782,000 | 1,765 |
| 2014-03-20 | 368 | 370 | 358 | 359 | 3,764,000 | 1,795 |
| 2014-03-19 | 377 | 377 | 367 | 369 | 3,356,000 | 1,845 |
| 2014-03-18 | 375 | 376 | 370 | 374 | 2,180,000 | 1,870 |
| 2014-03-17 | 372 | 376 | 369 | 371 | 1,573,000 | 1,855 |
| 2014-03-14 | 378 | 380 | 374 | 374 | 4,640,000 | 1,870 |
| 2014-03-13 | 391 | 394 | 390 | 390 | 1,361,000 | 1,950 |
| 2014-03-12 | 395 | 397 | 390 | 392 | 1,979,000 | 1,960 |
| 2014-03-11 | 403 | 409 | 398 | 403 | 1,497,000 | 2,015 |
| 2014-03-10 | 403 | 404 | 399 | 401 | 1,504,000 | 2,005 |
| 2014-03-07 | 404 | 408 | 403 | 407 | 2,040,000 | 2,035 |
| 2014-03-06 | 394 | 401 | 392 | 400 | 1,383,000 | 2,000 |
| 2014-03-05 | 394 | 399 | 392 | 396 | 1,482,000 | 1,980 |
| 2014-03-04 | 383 | 393 | 382 | 391 | 917,000 | 1,955 |
| 2014-03-03 | 385 | 389 | 380 | 388 | 1,849,000 | 1,940 |
| 2014-02-28 | 393 | 395 | 389 | 392 | 1,383,000 | 1,960 |
| 2014-02-27 | 399 | 400 | 393 | 396 | 1,225,000 | 1,980 |
| 2014-02-26 | 395 | 402 | 394 | 399 | 1,757,000 | 1,995 |
| 2014-02-25 | 404 | 406 | 398 | 401 | 2,534,000 | 2,005 |
| 2014-02-24 | 395 | 403 | 389 | 396 | 3,068,000 | 1,980 |
| 2014-02-21 | 385 | 398 | 385 | 398 | 2,397,000 | 1,990 |
| 2014-02-20 | 386 | 389 | 378 | 379 | 2,442,000 | 1,895 |
| 2014-02-19 | 386 | 392 | 386 | 388 | 1,411,000 | 1,940 |
| 2014-02-18 | 383 | 390 | 381 | 388 | 2,630,000 | 1,940 |
| 2014-02-17 | 373 | 386 | 373 | 383 | 3,077,000 | 1,915 |
| 2014-02-14 | 374 | 377 | 365 | 371 | 4,586,000 | 1,855 |
| 2014-02-13 | 383 | 387 | 378 | 379 | 1,947,000 | 1,895 |
| 2014-02-12 | 385 | 389 | 381 | 385 | 2,418,000 | 1,925 |
| 2014-02-10 | 377 | 386 | 373 | 377 | 4,891,000 | 1,885 |
| 2014-02-07 | 375 | 386 | 372 | 375 | 3,759,000 | 1,875 |
| 2014-02-06 | 370 | 373 | 365 | 369 | 2,179,000 | 1,845 |
| 2014-02-05 | 372 | 384 | 368 | 373 | 2,860,000 | 1,865 |
| 2014-02-04 | 382 | 383 | 365 | 367 | 3,266,000 | 1,835 |
| 2014-02-03 | 395 | 396 | 390 | 391 | 1,350,000 | 1,955 |
| 2014-01-31 | 405 | 405 | 395 | 399 | 1,973,000 | 1,995 |
| 2014-01-30 | 397 | 400 | 395 | 399 | 1,777,000 | 1,995 |
| 2014-01-29 | 402 | 411 | 402 | 411 | 1,712,000 | 2,055 |
| 2014-01-28 | 399 | 400 | 393 | 393 | 1,613,000 | 1,965 |
| 2014-01-27 | 393 | 399 | 392 | 395 | 2,259,000 | 1,975 |
| 2014-01-24 | 406 | 412 | 404 | 407 | 2,802,000 | 2,035 |
| 2014-01-23 | 419 | 419 | 409 | 409 | 2,294,000 | 2,045 |
| 2014-01-22 | 414 | 418 | 412 | 417 | 2,040,000 | 2,085 |
| 2014-01-21 | 420 | 421 | 415 | 415 | 2,467,000 | 2,075 |
| 2014-01-20 | 425 | 426 | 418 | 419 | 2,232,000 | 2,095 |
| 2014-01-17 | 428 | 429 | 421 | 425 | 2,130,000 | 2,125 |
| 2014-01-16 | 420 | 431 | 420 | 427 | 4,801,000 | 2,135 |
| 2014-01-15 | 415 | 418 | 408 | 418 | 3,132,000 | 2,090 |
| 2014-01-14 | 409 | 412 | 406 | 406 | 3,290,000 | 2,030 |
| 2014-01-10 | 413 | 422 | 413 | 420 | 3,388,000 | 2,100 |
| 2014-01-09 | 423 | 424 | 416 | 417 | 1,868,000 | 2,085 |
| 2014-01-08 | 421 | 425 | 419 | 425 | 1,308,000 | 2,125 |
| 2014-01-07 | 425 | 426 | 417 | 418 | 1,774,000 | 2,090 |
| 2014-01-06 | 431 | 433 | 423 | 428 | 2,434,000 | 2,140 |
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
