4061 デンカ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 542 | 547 | 537 | 540 | 1,359,000 | 2,700 |
| 2015-12-29 | 540 | 543 | 536 | 541 | 1,257,000 | 2,705 |
| 2015-12-28 | 532 | 553 | 532 | 544 | 2,122,000 | 2,720 |
| 2015-12-25 | 533 | 533 | 527 | 529 | 1,317,000 | 2,645 |
| 2015-12-24 | 531 | 539 | 525 | 528 | 1,565,000 | 2,640 |
| 2015-12-22 | 526 | 529 | 523 | 526 | 1,029,000 | 2,630 |
| 2015-12-21 | 524 | 527 | 516 | 525 | 1,641,000 | 2,625 |
| 2015-12-18 | 536 | 548 | 525 | 525 | 2,798,000 | 2,625 |
| 2015-12-17 | 535 | 546 | 534 | 538 | 2,697,000 | 2,690 |
| 2015-12-16 | 528 | 532 | 526 | 531 | 2,345,000 | 2,655 |
| 2015-12-15 | 533 | 534 | 525 | 525 | 1,860,000 | 2,625 |
| 2015-12-14 | 528 | 542 | 526 | 539 | 2,323,000 | 2,695 |
| 2015-12-11 | 534 | 541 | 531 | 538 | 2,986,000 | 2,690 |
| 2015-12-10 | 530 | 534 | 527 | 533 | 2,246,000 | 2,665 |
| 2015-12-09 | 545 | 547 | 532 | 535 | 2,983,000 | 2,675 |
| 2015-12-08 | 559 | 560 | 547 | 548 | 1,513,000 | 2,740 |
| 2015-12-07 | 562 | 572 | 558 | 560 | 1,640,000 | 2,800 |
| 2015-12-04 | 553 | 559 | 548 | 553 | 1,951,000 | 2,765 |
| 2015-12-03 | 563 | 567 | 560 | 565 | 1,766,000 | 2,825 |
| 2015-12-02 | 572 | 575 | 564 | 564 | 2,424,000 | 2,820 |
| 2015-12-01 | 551 | 573 | 549 | 571 | 4,102,000 | 2,855 |
| 2015-11-30 | 542 | 545 | 538 | 544 | 1,428,000 | 2,720 |
| 2015-11-27 | 545 | 546 | 540 | 542 | 1,812,000 | 2,710 |
| 2015-11-26 | 545 | 545 | 540 | 541 | 1,181,000 | 2,705 |
| 2015-11-25 | 542 | 543 | 538 | 541 | 1,400,000 | 2,705 |
| 2015-11-24 | 538 | 543 | 537 | 541 | 1,319,000 | 2,705 |
| 2015-11-20 | 535 | 537 | 530 | 537 | 2,046,000 | 2,685 |
| 2015-11-19 | 538 | 541 | 534 | 540 | 1,906,000 | 2,700 |
| 2015-11-18 | 537 | 539 | 529 | 531 | 2,137,000 | 2,655 |
| 2015-11-17 | 537 | 543 | 534 | 534 | 2,948,000 | 2,670 |
| 2015-11-16 | 523 | 534 | 523 | 532 | 1,564,000 | 2,660 |
| 2015-11-13 | 527 | 535 | 526 | 534 | 2,111,000 | 2,670 |
| 2015-11-12 | 545 | 547 | 533 | 536 | 2,699,000 | 2,680 |
| 2015-11-11 | 547 | 550 | 539 | 548 | 2,850,000 | 2,740 |
| 2015-11-10 | 549 | 555 | 544 | 547 | 3,680,000 | 2,735 |
| 2015-11-09 | 560 | 581 | 555 | 572 | 4,162,000 | 2,860 |
| 2015-11-06 | 549 | 555 | 546 | 550 | 1,997,000 | 2,750 |
| 2015-11-05 | 550 | 556 | 548 | 551 | 2,008,000 | 2,755 |
| 2015-11-04 | 559 | 561 | 550 | 551 | 2,271,000 | 2,755 |
| 2015-11-02 | 557 | 564 | 554 | 554 | 2,024,000 | 2,770 |
| 2015-10-30 | 554 | 567 | 554 | 565 | 2,635,000 | 2,825 |
| 2015-10-29 | 563 | 565 | 556 | 559 | 1,757,000 | 2,795 |
| 2015-10-28 | 558 | 559 | 554 | 558 | 1,849,000 | 2,790 |
| 2015-10-27 | 558 | 560 | 553 | 554 | 1,852,000 | 2,770 |
| 2015-10-26 | 557 | 561 | 553 | 558 | 1,653,000 | 2,790 |
| 2015-10-23 | 548 | 555 | 546 | 553 | 2,715,000 | 2,765 |
| 2015-10-22 | 538 | 543 | 533 | 536 | 2,281,000 | 2,680 |
| 2015-10-21 | 525 | 545 | 522 | 543 | 1,983,000 | 2,715 |
| 2015-10-20 | 540 | 542 | 527 | 529 | 2,987,000 | 2,645 |
| 2015-10-19 | 546 | 546 | 535 | 538 | 2,093,000 | 2,690 |
| 2015-10-16 | 545 | 548 | 541 | 546 | 2,204,000 | 2,730 |
| 2015-10-15 | 531 | 541 | 529 | 538 | 2,579,000 | 2,690 |
| 2015-10-14 | 540 | 546 | 534 | 536 | 3,580,000 | 2,680 |
| 2015-10-13 | 547 | 554 | 540 | 543 | 3,917,000 | 2,715 |
| 2015-10-09 | 544 | 557 | 542 | 555 | 3,847,000 | 2,775 |
| 2015-10-08 | 541 | 544 | 530 | 536 | 3,557,000 | 2,680 |
| 2015-10-07 | 534 | 545 | 529 | 537 | 7,362,000 | 2,685 |
| 2015-10-06 | 517 | 517 | 506 | 508 | 2,561,000 | 2,540 |
| 2015-10-05 | 504 | 514 | 501 | 510 | 2,876,000 | 2,550 |
| 2015-10-02 | 486 | 502 | 486 | 498 | 2,299,000 | 2,490 |
| 2015-10-01 | 473 | 492 | 473 | 487 | 3,646,000 | 2,435 |
| 2015-09-30 | 462 | 473 | 460 | 470 | 2,138,000 | 2,350 |
| 2015-09-29 | 461 | 462 | 450 | 451 | 2,787,000 | 2,255 |
| 2015-09-28 | 471 | 475 | 466 | 469 | 2,002,000 | 2,345 |
| 2015-09-25 | 478 | 481 | 468 | 478 | 2,829,000 | 2,390 |
| 2015-09-24 | 480 | 484 | 470 | 470 | 2,381,000 | 2,350 |
| 2015-09-18 | 493 | 494 | 483 | 490 | 2,482,000 | 2,450 |
| 2015-09-17 | 498 | 504 | 496 | 502 | 2,054,000 | 2,510 |
| 2015-09-16 | 493 | 496 | 490 | 493 | 1,726,000 | 2,465 |
| 2015-09-15 | 490 | 498 | 488 | 489 | 1,563,000 | 2,445 |
| 2015-09-14 | 495 | 498 | 483 | 487 | 1,719,000 | 2,435 |
| 2015-09-11 | 491 | 499 | 489 | 491 | 3,935,000 | 2,455 |
| 2015-09-10 | 484 | 494 | 479 | 492 | 3,268,000 | 2,460 |
| 2015-09-09 | 483 | 504 | 481 | 498 | 4,421,000 | 2,490 |
| 2015-09-08 | 476 | 479 | 463 | 463 | 2,898,000 | 2,315 |
| 2015-09-07 | 475 | 483 | 466 | 475 | 3,506,000 | 2,375 |
| 2015-09-04 | 496 | 496 | 479 | 482 | 3,108,000 | 2,410 |
| 2015-09-03 | 499 | 508 | 495 | 497 | 2,013,000 | 2,485 |
| 2015-09-02 | 488 | 504 | 485 | 494 | 2,931,000 | 2,470 |
| 2015-09-01 | 514 | 514 | 495 | 495 | 2,237,000 | 2,475 |
| 2015-08-31 | 520 | 521 | 510 | 517 | 3,157,000 | 2,585 |
| 2015-08-28 | 515 | 522 | 514 | 520 | 3,114,000 | 2,600 |
| 2015-08-27 | 502 | 507 | 497 | 501 | 3,456,000 | 2,505 |
| 2015-08-26 | 482 | 495 | 475 | 494 | 4,158,000 | 2,470 |
| 2015-08-25 | 490 | 505 | 480 | 482 | 4,247,000 | 2,410 |
| 2015-08-24 | 521 | 530 | 503 | 504 | 4,019,000 | 2,520 |
| 2015-08-21 | 549 | 552 | 539 | 540 | 3,397,000 | 2,700 |
| 2015-08-20 | 567 | 576 | 563 | 568 | 2,135,000 | 2,840 |
| 2015-08-19 | 580 | 580 | 567 | 567 | 2,345,000 | 2,835 |
| 2015-08-18 | 574 | 584 | 574 | 583 | 2,558,000 | 2,915 |
| 2015-08-17 | 564 | 574 | 563 | 574 | 1,718,000 | 2,870 |
| 2015-08-14 | 563 | 565 | 560 | 563 | 1,869,000 | 2,815 |
| 2015-08-13 | 553 | 562 | 551 | 562 | 1,707,000 | 2,810 |
| 2015-08-12 | 561 | 566 | 556 | 558 | 1,356,000 | 2,790 |
| 2015-08-11 | 565 | 574 | 564 | 568 | 2,500,000 | 2,840 |
| 2015-08-10 | 555 | 560 | 550 | 558 | 2,217,000 | 2,790 |
| 2015-08-07 | 542 | 555 | 542 | 552 | 2,222,000 | 2,760 |
| 2015-08-06 | 532 | 562 | 530 | 559 | 6,458,000 | 2,795 |
| 2015-08-05 | 516 | 531 | 515 | 530 | 1,844,000 | 2,650 |
| 2015-08-04 | 520 | 520 | 513 | 515 | 1,951,000 | 2,575 |
| 2015-08-03 | 520 | 521 | 516 | 520 | 1,542,000 | 2,600 |
| 2015-07-31 | 512 | 520 | 511 | 516 | 1,193,000 | 2,580 |
| 2015-07-30 | 510 | 519 | 509 | 513 | 1,457,000 | 2,565 |
| 2015-07-29 | 504 | 509 | 503 | 506 | 1,367,000 | 2,530 |
| 2015-07-28 | 505 | 512 | 503 | 506 | 1,928,000 | 2,530 |
| 2015-07-27 | 513 | 515 | 507 | 509 | 1,462,000 | 2,545 |
| 2015-07-24 | 525 | 528 | 518 | 520 | 1,306,000 | 2,600 |
| 2015-07-23 | 523 | 524 | 517 | 523 | 1,024,000 | 2,615 |
| 2015-07-22 | 525 | 525 | 520 | 524 | 1,081,000 | 2,620 |
| 2015-07-21 | 528 | 534 | 521 | 526 | 1,401,000 | 2,630 |
| 2015-07-17 | 528 | 528 | 520 | 522 | 1,351,000 | 2,610 |
| 2015-07-16 | 526 | 527 | 521 | 523 | 1,879,000 | 2,615 |
| 2015-07-15 | 524 | 524 | 517 | 521 | 1,156,000 | 2,605 |
| 2015-07-14 | 523 | 526 | 516 | 520 | 1,624,000 | 2,600 |
| 2015-07-13 | 510 | 515 | 507 | 511 | 1,498,000 | 2,555 |
| 2015-07-10 | 517 | 517 | 503 | 507 | 2,323,000 | 2,535 |
| 2015-07-09 | 498 | 513 | 491 | 512 | 3,013,000 | 2,560 |
| 2015-07-08 | 528 | 529 | 507 | 507 | 3,898,000 | 2,535 |
| 2015-07-07 | 540 | 546 | 535 | 535 | 1,740,000 | 2,675 |
| 2015-07-06 | 538 | 543 | 534 | 535 | 2,665,000 | 2,675 |
| 2015-07-03 | 553 | 553 | 546 | 548 | 1,190,000 | 2,740 |
| 2015-07-02 | 552 | 557 | 545 | 552 | 1,848,000 | 2,760 |
| 2015-07-01 | 544 | 547 | 540 | 543 | 1,450,000 | 2,715 |
| 2015-06-30 | 541 | 545 | 535 | 544 | 1,761,000 | 2,720 |
| 2015-06-29 | 547 | 551 | 543 | 543 | 2,645,000 | 2,715 |
| 2015-06-26 | 559 | 565 | 559 | 561 | 1,767,000 | 2,805 |
| 2015-06-25 | 561 | 562 | 557 | 558 | 1,314,000 | 2,790 |
| 2015-06-24 | 570 | 575 | 559 | 561 | 2,830,000 | 2,805 |
| 2015-06-23 | 557 | 569 | 552 | 567 | 2,571,000 | 2,835 |
| 2015-06-22 | 556 | 561 | 552 | 556 | 1,244,000 | 2,780 |
| 2015-06-19 | 551 | 561 | 550 | 559 | 2,733,000 | 2,795 |
| 2015-06-18 | 557 | 557 | 547 | 548 | 1,994,000 | 2,740 |
| 2015-06-17 | 564 | 566 | 558 | 561 | 1,781,000 | 2,805 |
| 2015-06-16 | 565 | 568 | 563 | 565 | 1,362,000 | 2,825 |
| 2015-06-15 | 565 | 572 | 563 | 568 | 1,658,000 | 2,840 |
| 2015-06-12 | 577 | 577 | 563 | 567 | 3,216,000 | 2,835 |
| 2015-06-11 | 571 | 573 | 564 | 570 | 1,911,000 | 2,850 |
| 2015-06-10 | 569 | 582 | 566 | 567 | 4,272,000 | 2,835 |
| 2015-06-09 | 567 | 574 | 564 | 564 | 1,768,000 | 2,820 |
| 2015-06-08 | 575 | 582 | 571 | 577 | 1,993,000 | 2,885 |
| 2015-06-05 | 569 | 576 | 566 | 573 | 2,062,000 | 2,865 |
| 2015-06-04 | 568 | 572 | 566 | 572 | 1,931,000 | 2,860 |
| 2015-06-03 | 565 | 570 | 563 | 565 | 1,419,000 | 2,825 |
| 2015-06-02 | 570 | 574 | 564 | 572 | 2,593,000 | 2,860 |
| 2015-06-01 | 561 | 570 | 558 | 568 | 1,902,000 | 2,840 |
| 2015-05-29 | 567 | 569 | 559 | 564 | 2,537,000 | 2,820 |
| 2015-05-28 | 580 | 580 | 564 | 567 | 3,030,000 | 2,835 |
| 2015-05-27 | 557 | 583 | 557 | 574 | 9,705,000 | 2,870 |
| 2015-05-26 | 558 | 558 | 552 | 553 | 1,459,000 | 2,765 |
| 2015-05-25 | 548 | 559 | 546 | 558 | 3,732,000 | 2,790 |
| 2015-05-22 | 547 | 547 | 537 | 540 | 2,536,000 | 2,700 |
| 2015-05-21 | 548 | 557 | 542 | 545 | 3,468,000 | 2,725 |
| 2015-05-20 | 530 | 550 | 529 | 548 | 5,519,000 | 2,740 |
| 2015-05-19 | 521 | 528 | 520 | 527 | 3,309,000 | 2,635 |
| 2015-05-18 | 518 | 521 | 516 | 518 | 1,657,000 | 2,590 |
| 2015-05-15 | 520 | 523 | 515 | 518 | 1,626,000 | 2,590 |
| 2015-05-14 | 520 | 524 | 518 | 521 | 2,956,000 | 2,605 |
| 2015-05-13 | 509 | 524 | 508 | 520 | 4,623,000 | 2,600 |
| 2015-05-12 | 487 | 517 | 482 | 511 | 8,655,000 | 2,555 |
| 2015-05-11 | 489 | 494 | 487 | 491 | 2,060,000 | 2,455 |
| 2015-05-08 | 478 | 487 | 477 | 485 | 2,281,000 | 2,425 |
| 2015-05-07 | 482 | 491 | 479 | 480 | 2,898,000 | 2,400 |
| 2015-05-01 | 486 | 489 | 484 | 486 | 1,574,000 | 2,430 |
| 2015-04-30 | 495 | 495 | 488 | 490 | 2,179,000 | 2,450 |
| 2015-04-28 | 498 | 502 | 495 | 499 | 1,907,000 | 2,495 |
| 2015-04-27 | 494 | 501 | 491 | 498 | 1,800,000 | 2,490 |
| 2015-04-24 | 494 | 496 | 491 | 492 | 1,698,000 | 2,460 |
| 2015-04-23 | 495 | 497 | 493 | 496 | 2,361,000 | 2,480 |
| 2015-04-22 | 494 | 499 | 491 | 496 | 2,543,000 | 2,480 |
| 2015-04-21 | 494 | 496 | 492 | 493 | 1,299,000 | 2,465 |
| 2015-04-20 | 489 | 495 | 487 | 493 | 1,743,000 | 2,465 |
| 2015-04-17 | 495 | 497 | 491 | 495 | 2,361,000 | 2,475 |
| 2015-04-16 | 501 | 504 | 492 | 496 | 2,830,000 | 2,480 |
| 2015-04-15 | 503 | 506 | 500 | 501 | 2,267,000 | 2,505 |
| 2015-04-14 | 499 | 508 | 499 | 507 | 2,191,000 | 2,535 |
| 2015-04-13 | 499 | 503 | 495 | 501 | 2,482,000 | 2,505 |
| 2015-04-10 | 499 | 502 | 494 | 500 | 4,624,000 | 2,500 |
| 2015-04-09 | 486 | 497 | 486 | 496 | 4,703,000 | 2,480 |
| 2015-04-08 | 481 | 487 | 479 | 485 | 2,451,000 | 2,425 |
| 2015-04-07 | 474 | 483 | 470 | 481 | 3,193,000 | 2,405 |
| 2015-04-06 | 469 | 473 | 468 | 469 | 1,595,000 | 2,345 |
| 2015-04-03 | 469 | 474 | 468 | 473 | 2,157,000 | 2,365 |
| 2015-04-02 | 471 | 476 | 464 | 466 | 5,340,000 | 2,330 |
| 2015-04-01 | 516 | 517 | 470 | 470 | 15,593,000 | 2,350 |
| 2015-03-31 | 475 | 479 | 470 | 474 | 3,254,000 | 2,370 |
| 2015-03-30 | 463 | 472 | 462 | 469 | 2,657,000 | 2,345 |
| 2015-03-27 | 466 | 476 | 460 | 462 | 3,624,000 | 2,310 |
| 2015-03-26 | 484 | 486 | 476 | 478 | 3,136,000 | 2,390 |
| 2015-03-25 | 483 | 494 | 482 | 488 | 4,209,000 | 2,440 |
| 2015-03-24 | 481 | 484 | 475 | 479 | 2,682,000 | 2,395 |
| 2015-03-23 | 477 | 488 | 475 | 486 | 3,008,000 | 2,430 |
| 2015-03-20 | 473 | 475 | 470 | 474 | 2,604,000 | 2,370 |
| 2015-03-19 | 473 | 477 | 470 | 475 | 1,957,000 | 2,375 |
| 2015-03-18 | 473 | 478 | 470 | 474 | 1,570,000 | 2,370 |
| 2015-03-17 | 474 | 477 | 470 | 472 | 2,485,000 | 2,360 |
| 2015-03-16 | 466 | 470 | 465 | 467 | 1,887,000 | 2,335 |
| 2015-03-13 | 456 | 467 | 454 | 464 | 7,850,000 | 2,320 |
| 2015-03-12 | 467 | 473 | 464 | 472 | 1,831,000 | 2,360 |
| 2015-03-11 | 469 | 474 | 467 | 468 | 1,484,000 | 2,340 |
| 2015-03-10 | 477 | 481 | 470 | 472 | 2,002,000 | 2,360 |
| 2015-03-09 | 478 | 478 | 469 | 474 | 1,740,000 | 2,370 |
| 2015-03-06 | 478 | 482 | 478 | 479 | 1,330,000 | 2,395 |
| 2015-03-05 | 478 | 481 | 475 | 476 | 1,352,000 | 2,380 |
| 2015-03-04 | 475 | 480 | 473 | 479 | 2,144,000 | 2,395 |
| 2015-03-03 | 472 | 482 | 472 | 476 | 2,830,000 | 2,380 |
| 2015-03-02 | 469 | 474 | 468 | 470 | 2,805,000 | 2,350 |
| 2015-02-27 | 463 | 471 | 461 | 466 | 3,907,000 | 2,330 |
| 2015-02-26 | 459 | 461 | 456 | 461 | 1,465,000 | 2,305 |
| 2015-02-25 | 460 | 465 | 457 | 459 | 1,910,000 | 2,295 |
| 2015-02-24 | 457 | 458 | 455 | 458 | 2,634,000 | 2,290 |
| 2015-02-23 | 454 | 456 | 451 | 455 | 3,003,000 | 2,275 |
| 2015-02-20 | 458 | 458 | 452 | 454 | 2,695,000 | 2,270 |
| 2015-02-19 | 456 | 459 | 454 | 456 | 2,793,000 | 2,280 |
| 2015-02-18 | 450 | 457 | 448 | 453 | 3,978,000 | 2,265 |
| 2015-02-17 | 451 | 451 | 445 | 448 | 2,432,000 | 2,240 |
| 2015-02-16 | 451 | 457 | 451 | 453 | 2,745,000 | 2,265 |
| 2015-02-13 | 450 | 452 | 447 | 450 | 2,856,000 | 2,250 |
| 2015-02-12 | 459 | 460 | 447 | 450 | 4,843,000 | 2,250 |
| 2015-02-10 | 454 | 459 | 452 | 453 | 2,040,000 | 2,265 |
| 2015-02-09 | 451 | 464 | 451 | 460 | 1,623,000 | 2,300 |
| 2015-02-06 | 459 | 463 | 452 | 459 | 2,841,000 | 2,295 |
| 2015-02-05 | 458 | 463 | 453 | 454 | 2,342,000 | 2,270 |
| 2015-02-04 | 464 | 468 | 457 | 465 | 2,535,000 | 2,325 |
| 2015-02-03 | 464 | 470 | 456 | 459 | 3,187,000 | 2,295 |
| 2015-02-02 | 462 | 466 | 452 | 461 | 3,164,000 | 2,305 |
| 2015-01-30 | 468 | 471 | 462 | 467 | 2,882,000 | 2,335 |
| 2015-01-29 | 467 | 470 | 459 | 461 | 2,250,000 | 2,305 |
| 2015-01-28 | 460 | 472 | 460 | 470 | 2,679,000 | 2,350 |
| 2015-01-27 | 460 | 466 | 459 | 465 | 2,655,000 | 2,325 |
| 2015-01-26 | 454 | 460 | 453 | 458 | 2,173,000 | 2,290 |
| 2015-01-23 | 450 | 461 | 449 | 459 | 4,247,000 | 2,295 |
| 2015-01-22 | 433 | 448 | 431 | 445 | 5,228,000 | 2,225 |
| 2015-01-21 | 435 | 436 | 431 | 433 | 1,935,000 | 2,165 |
| 2015-01-20 | 434 | 438 | 432 | 437 | 1,797,000 | 2,185 |
| 2015-01-19 | 429 | 435 | 427 | 431 | 3,194,000 | 2,155 |
| 2015-01-16 | 430 | 430 | 419 | 427 | 4,591,000 | 2,135 |
| 2015-01-15 | 435 | 440 | 433 | 440 | 3,444,000 | 2,200 |
| 2015-01-14 | 440 | 444 | 435 | 436 | 2,036,000 | 2,180 |
| 2015-01-13 | 435 | 446 | 434 | 444 | 2,462,000 | 2,220 |
| 2015-01-09 | 449 | 450 | 440 | 443 | 2,682,000 | 2,215 |
| 2015-01-08 | 441 | 453 | 440 | 448 | 2,715,000 | 2,240 |
| 2015-01-07 | 429 | 442 | 429 | 438 | 2,734,000 | 2,190 |
| 2015-01-06 | 435 | 438 | 433 | 433 | 2,453,000 | 2,165 |
| 2015-01-05 | 440 | 449 | 436 | 445 | 2,031,000 | 2,225 |
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
