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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,717 | 1,820 | 1,690 | 1,799 | 159,700 |
| 2015/12/29 | 1,720 | 1,744 | 1,680 | 1,699 | 88,800 |
| 2015/12/28 | 1,577 | 1,724 | 1,570 | 1,718 | 158,700 |
| 2015/12/25 | 1,508 | 1,536 | 1,470 | 1,510 | 45,000 |
| 2015/12/24 | 1,499 | 1,532 | 1,445 | 1,448 | 67,300 |
| 2015/12/22 | 1,472 | 1,506 | 1,470 | 1,485 | 22,400 |
| 2015/12/21 | 1,486 | 1,525 | 1,456 | 1,493 | 41,600 |
| 2015/12/18 | 1,560 | 1,581 | 1,510 | 1,520 | 45,400 |
| 2015/12/17 | 1,597 | 1,602 | 1,545 | 1,598 | 51,300 |
| 2015/12/16 | 1,643 | 1,644 | 1,593 | 1,593 | 32,800 |
| 2015/12/15 | 1,651 | 1,677 | 1,588 | 1,603 | 44,800 |
| 2015/12/14 | 1,632 | 1,650 | 1,622 | 1,640 | 37,900 |
| 2015/12/11 | 1,668 | 1,696 | 1,644 | 1,682 | 30,300 |
| 2015/12/10 | 1,630 | 1,655 | 1,626 | 1,650 | 19,200 |
| 2015/12/09 | 1,637 | 1,697 | 1,637 | 1,647 | 24,700 |
| 2015/12/08 | 1,685 | 1,703 | 1,649 | 1,660 | 46,100 |
| 2015/12/07 | 1,667 | 1,746 | 1,667 | 1,693 | 51,900 |
| 2015/12/04 | 1,645 | 1,682 | 1,621 | 1,642 | 77,600 |
| 2015/12/03 | 1,772 | 1,775 | 1,645 | 1,685 | 93,300 |
| 2015/12/02 | 1,687 | 1,769 | 1,687 | 1,750 | 126,400 |
| 2015/12/01 | 1,728 | 1,728 | 1,683 | 1,696 | 54,100 |
| 2015/11/30 | 1,696 | 1,739 | 1,691 | 1,723 | 77,700 |
| 2015/11/27 | 1,715 | 1,730 | 1,680 | 1,701 | 87,400 |
| 2015/11/26 | 1,729 | 1,729 | 1,670 | 1,675 | 102,500 |
| 2015/11/25 | 1,710 | 1,745 | 1,680 | 1,718 | 167,100 |
| 2015/11/24 | 1,650 | 1,720 | 1,640 | 1,699 | 245,600 |
| 2015/11/20 | 1,459 | 1,587 | 1,459 | 1,587 | 100,100 |
| 2015/11/19 | 1,510 | 1,510 | 1,451 | 1,459 | 47,000 |
| 2015/11/18 | 1,550 | 1,550 | 1,481 | 1,487 | 60,900 |
| 2015/11/17 | 1,500 | 1,590 | 1,465 | 1,535 | 182,900 |
| 2015/11/16 | 1,350 | 1,420 | 1,346 | 1,419 | 67,700 |
| 2015/11/13 | 1,340 | 1,369 | 1,325 | 1,341 | 55,300 |
| 2015/11/12 | 1,338 | 1,355 | 1,338 | 1,344 | 10,000 |
| 2015/11/11 | 1,333 | 1,348 | 1,332 | 1,348 | 9,600 |
| 2015/11/10 | 1,339 | 1,345 | 1,329 | 1,342 | 7,400 |
| 2015/11/09 | 1,340 | 1,356 | 1,335 | 1,339 | 15,500 |
| 2015/11/06 | 1,315 | 1,330 | 1,315 | 1,325 | 4,700 |
| 2015/11/05 | 1,325 | 1,334 | 1,316 | 1,325 | 14,500 |
| 2015/11/04 | 1,335 | 1,341 | 1,309 | 1,334 | 10,800 |
| 2015/11/02 | 1,348 | 1,348 | 1,326 | 1,335 | 11,000 |
| 2015/10/30 | 1,320 | 1,332 | 1,297 | 1,330 | 16,000 |
| 2015/10/29 | 1,320 | 1,321 | 1,300 | 1,310 | 16,300 |
| 2015/10/28 | 1,320 | 1,328 | 1,306 | 1,306 | 8,800 |
| 2015/10/27 | 1,342 | 1,342 | 1,318 | 1,318 | 9,400 |
| 2015/10/26 | 1,335 | 1,344 | 1,329 | 1,342 | 18,100 |
| 2015/10/23 | 1,305 | 1,326 | 1,305 | 1,319 | 17,200 |
| 2015/10/22 | 1,321 | 1,321 | 1,270 | 1,299 | 28,200 |
| 2015/10/21 | 1,307 | 1,330 | 1,299 | 1,319 | 23,900 |
| 2015/10/20 | 1,323 | 1,327 | 1,309 | 1,313 | 7,300 |
| 2015/10/19 | 1,334 | 1,345 | 1,312 | 1,323 | 17,200 |
| 2015/10/16 | 1,326 | 1,326 | 1,309 | 1,324 | 10,200 |
| 2015/10/15 | 1,290 | 1,315 | 1,282 | 1,309 | 14,800 |
| 2015/10/14 | 1,304 | 1,304 | 1,262 | 1,271 | 17,400 |
| 2015/10/13 | 1,338 | 1,338 | 1,308 | 1,310 | 15,800 |
| 2015/10/09 | 1,296 | 1,340 | 1,292 | 1,319 | 29,400 |
| 2015/10/08 | 1,312 | 1,315 | 1,293 | 1,293 | 12,700 |
| 2015/10/07 | 1,271 | 1,329 | 1,271 | 1,309 | 57,400 |
| 2015/10/06 | 1,280 | 1,317 | 1,262 | 1,270 | 31,200 |
| 2015/10/05 | 1,248 | 1,277 | 1,248 | 1,266 | 11,500 |
| 2015/10/02 | 1,222 | 1,275 | 1,222 | 1,243 | 11,900 |
| 2015/10/01 | 1,245 | 1,245 | 1,211 | 1,230 | 20,900 |
| 2015/09/30 | 1,203 | 1,226 | 1,203 | 1,216 | 10,000 |
| 2015/09/29 | 1,223 | 1,233 | 1,203 | 1,204 | 17,100 |
| 2015/09/28 | 1,247 | 1,254 | 1,235 | 1,242 | 11,200 |
| 2015/09/25 | 1,255 | 1,287 | 1,249 | 1,262 | 19,900 |
| 2015/09/24 | 1,283 | 1,292 | 1,265 | 1,265 | 15,700 |
| 2015/09/18 | 1,303 | 1,313 | 1,281 | 1,313 | 19,200 |
| 2015/09/17 | 1,335 | 1,335 | 1,310 | 1,310 | 18,100 |
| 2015/09/16 | 1,339 | 1,348 | 1,306 | 1,310 | 16,400 |
| 2015/09/15 | 1,323 | 1,345 | 1,318 | 1,318 | 14,000 |
| 2015/09/14 | 1,398 | 1,398 | 1,305 | 1,320 | 20,100 |
| 2015/09/11 | 1,315 | 1,346 | 1,315 | 1,343 | 15,300 |
| 2015/09/10 | 1,278 | 1,330 | 1,278 | 1,315 | 15,400 |
| 2015/09/09 | 1,280 | 1,312 | 1,280 | 1,311 | 16,400 |
| 2015/09/08 | 1,237 | 1,260 | 1,217 | 1,250 | 79,100 |
| 2015/09/07 | 1,237 | 1,253 | 1,202 | 1,235 | 15,000 |
| 2015/09/04 | 1,306 | 1,306 | 1,241 | 1,260 | 17,900 |
| 2015/09/03 | 1,300 | 1,327 | 1,295 | 1,306 | 9,100 |
| 2015/09/02 | 1,265 | 1,336 | 1,265 | 1,292 | 33,400 |
| 2015/09/01 | 1,352 | 1,352 | 1,308 | 1,310 | 67,600 |
| 2015/08/31 | 1,380 | 1,386 | 1,350 | 1,356 | 22,300 |
| 2015/08/28 | 1,346 | 1,379 | 1,346 | 1,369 | 24,200 |
| 2015/08/27 | 1,323 | 1,377 | 1,323 | 1,334 | 39,700 |
| 2015/08/26 | 1,280 | 1,309 | 1,264 | 1,301 | 30,400 |
| 2015/08/25 | 1,250 | 1,341 | 1,191 | 1,230 | 61,700 |
| 2015/08/24 | 1,371 | 1,415 | 1,321 | 1,321 | 45,600 |
| 2015/08/21 | 1,500 | 1,501 | 1,450 | 1,453 | 37,900 |
| 2015/08/20 | 1,555 | 1,555 | 1,523 | 1,526 | 14,200 |
| 2015/08/19 | 1,588 | 1,588 | 1,531 | 1,559 | 20,400 |
| 2015/08/18 | 1,541 | 1,588 | 1,541 | 1,580 | 59,000 |
| 2015/08/17 | 1,558 | 1,587 | 1,546 | 1,548 | 31,700 |
| 2015/08/14 | 1,540 | 1,556 | 1,523 | 1,536 | 26,300 |
| 2015/08/13 | 1,495 | 1,553 | 1,495 | 1,540 | 57,000 |
| 2015/08/12 | 1,529 | 1,540 | 1,475 | 1,509 | 53,400 |
| 2015/08/11 | 1,527 | 1,547 | 1,454 | 1,520 | 72,000 |
| 2015/08/10 | 1,519 | 1,534 | 1,505 | 1,512 | 22,500 |
| 2015/08/07 | 1,500 | 1,520 | 1,494 | 1,503 | 9,500 |
| 2015/08/06 | 1,507 | 1,537 | 1,495 | 1,513 | 12,700 |
| 2015/08/05 | 1,485 | 1,510 | 1,475 | 1,489 | 15,900 |
| 2015/08/04 | 1,504 | 1,512 | 1,492 | 1,504 | 5,900 |
| 2015/08/03 | 1,516 | 1,525 | 1,493 | 1,493 | 17,000 |
| 2015/07/31 | 1,490 | 1,520 | 1,490 | 1,516 | 20,100 |
| 2015/07/30 | 1,520 | 1,529 | 1,482 | 1,485 | 46,200 |
| 2015/07/29 | 1,546 | 1,558 | 1,515 | 1,515 | 26,000 |
| 2015/07/28 | 1,579 | 1,579 | 1,538 | 1,546 | 34,100 |
| 2015/07/27 | 1,577 | 1,600 | 1,577 | 1,583 | 46,600 |
| 2015/07/24 | 1,571 | 1,600 | 1,566 | 1,577 | 37,000 |
| 2015/07/23 | 1,542 | 1,605 | 1,530 | 1,593 | 62,900 |
| 2015/07/22 | 1,509 | 1,545 | 1,499 | 1,530 | 35,400 |
| 2015/07/21 | 1,480 | 1,530 | 1,480 | 1,526 | 29,100 |
| 2015/07/17 | 1,484 | 1,500 | 1,468 | 1,480 | 24,400 |
| 2015/07/16 | 1,499 | 1,500 | 1,477 | 1,484 | 17,500 |
| 2015/07/15 | 1,499 | 1,500 | 1,478 | 1,482 | 13,500 |
| 2015/07/14 | 1,485 | 1,502 | 1,481 | 1,492 | 18,600 |
| 2015/07/13 | 1,455 | 1,487 | 1,455 | 1,475 | 15,500 |
| 2015/07/10 | 1,443 | 1,471 | 1,440 | 1,444 | 26,100 |
| 2015/07/09 | 1,450 | 1,464 | 1,357 | 1,452 | 50,000 |
| 2015/07/08 | 1,532 | 1,534 | 1,477 | 1,480 | 42,400 |
| 2015/07/07 | 1,525 | 1,533 | 1,506 | 1,531 | 19,200 |
| 2015/07/06 | 1,518 | 1,521 | 1,491 | 1,502 | 27,600 |
| 2015/07/03 | 1,514 | 1,525 | 1,500 | 1,521 | 21,100 |
| 2015/07/02 | 1,520 | 1,525 | 1,509 | 1,514 | 9,600 |
| 2015/07/01 | 1,503 | 1,514 | 1,490 | 1,514 | 15,000 |
| 2015/06/30 | 1,472 | 1,500 | 1,472 | 1,493 | 15,400 |
| 2015/06/29 | 1,501 | 1,505 | 1,492 | 1,492 | 27,800 |
| 2015/06/26 | 1,550 | 1,553 | 1,530 | 1,541 | 8,300 |
| 2015/06/25 | 1,520 | 1,560 | 1,520 | 1,551 | 18,000 |
| 2015/06/24 | 1,529 | 1,535 | 1,520 | 1,534 | 9,500 |
| 2015/06/23 | 1,515 | 1,526 | 1,511 | 1,516 | 9,500 |
| 2015/06/22 | 1,512 | 1,523 | 1,505 | 1,509 | 13,400 |
| 2015/06/19 | 1,511 | 1,520 | 1,490 | 1,513 | 10,700 |
| 2015/06/18 | 1,525 | 1,525 | 1,490 | 1,494 | 22,300 |
| 2015/06/17 | 1,550 | 1,556 | 1,528 | 1,530 | 22,300 |
| 2015/06/16 | 1,570 | 1,570 | 1,550 | 1,550 | 13,900 |
| 2015/06/15 | 1,550 | 1,570 | 1,537 | 1,570 | 11,000 |
| 2015/06/12 | 1,550 | 1,550 | 1,530 | 1,550 | 30,400 |
| 2015/06/11 | 1,561 | 1,576 | 1,550 | 1,557 | 6,900 |
| 2015/06/10 | 1,547 | 1,577 | 1,544 | 1,555 | 10,400 |
| 2015/06/09 | 1,585 | 1,595 | 1,537 | 1,547 | 30,800 |
| 2015/06/08 | 1,610 | 1,610 | 1,585 | 1,594 | 10,600 |
| 2015/06/05 | 1,589 | 1,603 | 1,580 | 1,603 | 16,700 |
| 2015/06/04 | 1,609 | 1,620 | 1,589 | 1,591 | 28,600 |
| 2015/06/03 | 1,601 | 1,624 | 1,601 | 1,623 | 34,300 |
| 2015/06/02 | 1,571 | 1,616 | 1,570 | 1,615 | 59,100 |
| 2015/06/01 | 1,550 | 1,582 | 1,550 | 1,566 | 42,500 |
| 2015/05/29 | 1,546 | 1,561 | 1,535 | 1,550 | 33,100 |
| 2015/05/28 | 1,547 | 1,559 | 1,520 | 1,537 | 46,000 |
| 2015/05/27 | 1,502 | 1,536 | 1,492 | 1,527 | 34,100 |
| 2015/05/26 | 1,469 | 1,498 | 1,467 | 1,498 | 44,800 |
| 2015/05/25 | 1,449 | 1,473 | 1,449 | 1,467 | 34,400 |
| 2015/05/22 | 1,437 | 1,454 | 1,431 | 1,444 | 61,800 |
| 2015/05/21 | 1,476 | 1,476 | 1,420 | 1,444 | 142,900 |
| 2015/05/20 | 1,505 | 1,508 | 1,471 | 1,479 | 51,500 |
| 2015/05/19 | 1,523 | 1,523 | 1,506 | 1,507 | 47,200 |
| 2015/05/18 | 1,510 | 1,542 | 1,504 | 1,517 | 21,900 |
| 2015/05/15 | 1,521 | 1,530 | 1,502 | 1,510 | 43,600 |
| 2015/05/14 | 1,560 | 1,580 | 1,530 | 1,533 | 75,400 |
| 2015/05/13 | 1,680 | 1,710 | 1,578 | 1,583 | 191,000 |
| 2015/05/12 | 1,663 | 1,679 | 1,639 | 1,679 | 39,600 |
| 2015/05/11 | 1,667 | 1,677 | 1,642 | 1,677 | 29,900 |
| 2015/05/08 | 1,639 | 1,669 | 1,627 | 1,669 | 22,400 |
| 2015/05/07 | 1,612 | 1,639 | 1,612 | 1,639 | 15,400 |
| 2015/05/01 | 1,623 | 1,630 | 1,611 | 1,612 | 23,500 |
| 2015/04/30 | 1,652 | 1,653 | 1,625 | 1,627 | 36,500 |
| 2015/04/28 | 1,686 | 1,689 | 1,660 | 1,664 | 31,900 |
| 2015/04/27 | 1,650 | 1,686 | 1,650 | 1,686 | 46,100 |
| 2015/04/24 | 1,655 | 1,658 | 1,634 | 1,645 | 14,400 |
| 2015/04/23 | 1,678 | 1,678 | 1,637 | 1,646 | 26,300 |
| 2015/04/22 | 1,645 | 1,672 | 1,627 | 1,662 | 38,100 |
| 2015/04/21 | 1,617 | 1,635 | 1,610 | 1,626 | 16,600 |
| 2015/04/20 | 1,609 | 1,624 | 1,605 | 1,613 | 22,300 |
| 2015/04/17 | 1,655 | 1,666 | 1,620 | 1,620 | 39,900 |
| 2015/04/16 | 1,677 | 1,677 | 1,632 | 1,653 | 31,300 |
| 2015/04/15 | 1,681 | 1,681 | 1,650 | 1,653 | 17,100 |
| 2015/04/14 | 1,681 | 1,685 | 1,653 | 1,679 | 29,600 |
| 2015/04/13 | 1,630 | 1,685 | 1,624 | 1,681 | 57,200 |
| 2015/04/10 | 1,629 | 1,642 | 1,610 | 1,622 | 24,500 |
| 2015/04/09 | 1,655 | 1,655 | 1,622 | 1,631 | 29,600 |
| 2015/04/08 | 1,633 | 1,669 | 1,628 | 1,648 | 38,500 |
| 2015/04/07 | 1,629 | 1,643 | 1,619 | 1,633 | 18,100 |
| 2015/04/06 | 1,615 | 1,635 | 1,612 | 1,630 | 10,500 |
| 2015/04/03 | 1,638 | 1,650 | 1,630 | 1,630 | 17,200 |
| 2015/04/02 | 1,635 | 1,646 | 1,615 | 1,637 | 22,600 |
| 2015/04/01 | 1,638 | 1,650 | 1,583 | 1,647 | 48,300 |
| 2015/03/31 | 1,640 | 1,666 | 1,626 | 1,626 | 28,800 |
| 2015/03/30 | 1,675 | 1,676 | 1,630 | 1,638 | 40,300 |
| 2015/03/27 | 1,686 | 1,767 | 1,628 | 1,682 | 172,900 |
| 2015/03/26 | 1,707 | 1,712 | 1,601 | 1,651 | 211,100 |
| 2015/03/25 | 1,593 | 1,979 | 1,589 | 1,751 | 684,800 |
| 2015/03/24 | 1,580 | 1,613 | 1,580 | 1,588 | 18,200 |
| 2015/03/23 | 1,581 | 1,598 | 1,581 | 1,586 | 20,100 |
| 2015/03/20 | 1,567 | 1,581 | 1,560 | 1,579 | 22,300 |
| 2015/03/19 | 1,588 | 1,588 | 1,561 | 1,574 | 20,700 |
| 2015/03/18 | 1,598 | 1,608 | 1,589 | 1,589 | 20,400 |
| 2015/03/17 | 1,627 | 1,627 | 1,589 | 1,595 | 32,900 |
| 2015/03/16 | 1,624 | 1,630 | 1,596 | 1,619 | 36,500 |
| 2015/03/13 | 1,656 | 1,656 | 1,580 | 1,604 | 68,200 |
| 2015/03/12 | 1,560 | 1,588 | 1,556 | 1,576 | 19,200 |
| 2015/03/11 | 1,550 | 1,570 | 1,541 | 1,559 | 39,200 |
| 2015/03/10 | 1,614 | 1,615 | 1,580 | 1,581 | 13,600 |
| 2015/03/09 | 1,599 | 1,638 | 1,587 | 1,606 | 24,300 |
| 2015/03/06 | 1,605 | 1,605 | 1,581 | 1,599 | 20,700 |
| 2015/03/05 | 1,628 | 1,628 | 1,570 | 1,581 | 30,500 |
| 2015/03/04 | 1,581 | 1,621 | 1,564 | 1,617 | 24,900 |
| 2015/03/03 | 1,651 | 1,655 | 1,562 | 1,581 | 48,700 |
| 2015/03/02 | 1,625 | 1,656 | 1,625 | 1,643 | 32,600 |
| 2015/02/27 | 1,630 | 1,655 | 1,605 | 1,622 | 76,200 |
| 2015/02/26 | 1,670 | 1,677 | 1,622 | 1,630 | 75,900 |
| 2015/02/25 | 1,700 | 1,709 | 1,654 | 1,681 | 64,200 |
| 2015/02/24 | 1,613 | 1,690 | 1,609 | 1,680 | 127,900 |
| 2015/02/23 | 1,630 | 1,631 | 1,589 | 1,609 | 43,100 |
| 2015/02/20 | 1,628 | 1,653 | 1,575 | 1,590 | 98,800 |
| 2015/02/19 | 1,638 | 1,727 | 1,600 | 1,617 | 288,500 |
| 2015/02/18 | 1,531 | 1,636 | 1,531 | 1,636 | 310,000 |
| 2015/02/17 | 1,487 | 1,508 | 1,473 | 1,498 | 96,900 |
| 2015/02/16 | 1,450 | 1,485 | 1,433 | 1,470 | 75,400 |
| 2015/02/13 | 1,445 | 1,460 | 1,403 | 1,416 | 64,000 |
| 2015/02/12 | 1,468 | 1,496 | 1,431 | 1,465 | 227,100 |
| 2015/02/10 | 1,353 | 1,446 | 1,351 | 1,438 | 150,000 |
| 2015/02/09 | 1,355 | 1,361 | 1,339 | 1,353 | 22,200 |
| 2015/02/06 | 1,339 | 1,348 | 1,333 | 1,337 | 10,000 |
| 2015/02/05 | 1,330 | 1,342 | 1,330 | 1,338 | 9,200 |
| 2015/02/04 | 1,326 | 1,345 | 1,322 | 1,331 | 21,400 |
| 2015/02/03 | 1,358 | 1,358 | 1,322 | 1,330 | 22,700 |
| 2015/02/02 | 1,369 | 1,369 | 1,344 | 1,346 | 20,000 |
| 2015/01/30 | 1,390 | 1,396 | 1,363 | 1,370 | 51,200 |
| 2015/01/29 | 1,348 | 1,390 | 1,341 | 1,379 | 46,500 |
| 2015/01/28 | 1,325 | 1,360 | 1,323 | 1,354 | 20,200 |
| 2015/01/27 | 1,325 | 1,337 | 1,322 | 1,337 | 16,300 |
| 2015/01/26 | 1,316 | 1,329 | 1,316 | 1,325 | 8,700 |
| 2015/01/23 | 1,314 | 1,331 | 1,311 | 1,316 | 29,600 |
| 2015/01/22 | 1,325 | 1,330 | 1,310 | 1,310 | 49,500 |
| 2015/01/21 | 1,345 | 1,346 | 1,323 | 1,326 | 19,100 |
| 2015/01/20 | 1,334 | 1,351 | 1,330 | 1,338 | 28,500 |
| 2015/01/19 | 1,351 | 1,356 | 1,325 | 1,340 | 44,700 |
| 2015/01/16 | 1,370 | 1,378 | 1,315 | 1,340 | 86,600 |
| 2015/01/15 | 1,375 | 1,426 | 1,358 | 1,398 | 99,800 |
| 2015/01/14 | 1,444 | 1,445 | 1,351 | 1,360 | 81,000 |
| 2015/01/13 | 1,494 | 1,510 | 1,360 | 1,433 | 325,300 |
| 2015/01/09 | 1,332 | 1,520 | 1,320 | 1,434 | 455,300 |
| 2015/01/08 | 1,338 | 1,344 | 1,318 | 1,326 | 39,400 |
| 2015/01/07 | 1,317 | 1,332 | 1,306 | 1,316 | 33,000 |
| 2015/01/06 | 1,338 | 1,338 | 1,316 | 1,319 | 36,300 |
| 2015/01/05 | 1,358 | 1,359 | 1,341 | 1,345 | 16,700 |