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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,336 | 1,336 | 1,307 | 1,319 | 7,600 |
| 2018/12/27 | 1,279 | 1,306 | 1,259 | 1,306 | 25,600 |
| 2018/12/26 | 1,170 | 1,221 | 1,170 | 1,210 | 25,000 |
| 2018/12/25 | 1,183 | 1,206 | 1,145 | 1,162 | 81,000 |
| 2018/12/21 | 1,281 | 1,306 | 1,215 | 1,243 | 114,700 |
| 2018/12/20 | 1,456 | 1,468 | 1,384 | 1,401 | 20,300 |
| 2018/12/19 | 1,483 | 1,483 | 1,450 | 1,456 | 22,100 |
| 2018/12/18 | 1,464 | 1,486 | 1,460 | 1,460 | 15,900 |
| 2018/12/17 | 1,520 | 1,520 | 1,495 | 1,504 | 7,400 |
| 2018/12/14 | 1,521 | 1,528 | 1,502 | 1,509 | 7,600 |
| 2018/12/13 | 1,528 | 1,534 | 1,518 | 1,518 | 8,300 |
| 2018/12/12 | 1,527 | 1,527 | 1,516 | 1,517 | 8,900 |
| 2018/12/11 | 1,556 | 1,556 | 1,496 | 1,516 | 22,100 |
| 2018/12/10 | 1,550 | 1,553 | 1,523 | 1,537 | 15,300 |
| 2018/12/07 | 1,559 | 1,575 | 1,550 | 1,553 | 9,400 |
| 2018/12/06 | 1,589 | 1,591 | 1,557 | 1,567 | 12,100 |
| 2018/12/05 | 1,561 | 1,598 | 1,561 | 1,588 | 7,100 |
| 2018/12/04 | 1,616 | 1,617 | 1,600 | 1,601 | 16,100 |
| 2018/12/03 | 1,602 | 1,621 | 1,602 | 1,608 | 6,900 |
| 2018/11/30 | 1,575 | 1,610 | 1,568 | 1,601 | 8,000 |
| 2018/11/29 | 1,576 | 1,590 | 1,575 | 1,584 | 6,700 |
| 2018/11/28 | 1,563 | 1,591 | 1,560 | 1,573 | 10,300 |
| 2018/11/27 | 1,548 | 1,574 | 1,538 | 1,563 | 23,900 |
| 2018/11/26 | 1,521 | 1,538 | 1,521 | 1,528 | 2,900 |
| 2018/11/22 | 1,530 | 1,530 | 1,517 | 1,519 | 9,600 |
| 2018/11/21 | 1,502 | 1,531 | 1,493 | 1,519 | 40,400 |
| 2018/11/20 | 1,578 | 1,578 | 1,548 | 1,557 | 14,900 |
| 2018/11/19 | 1,550 | 1,593 | 1,549 | 1,578 | 22,200 |
| 2018/11/16 | 1,627 | 1,627 | 1,581 | 1,592 | 14,800 |
| 2018/11/15 | 1,630 | 1,630 | 1,603 | 1,603 | 6,500 |
| 2018/11/14 | 1,640 | 1,646 | 1,615 | 1,616 | 10,700 |
| 2018/11/13 | 1,623 | 1,648 | 1,555 | 1,632 | 30,900 |
| 2018/11/12 | 1,622 | 1,650 | 1,622 | 1,639 | 9,600 |
| 2018/11/09 | 1,665 | 1,677 | 1,651 | 1,656 | 5,300 |
| 2018/11/08 | 1,690 | 1,694 | 1,661 | 1,661 | 11,800 |
| 2018/11/07 | 1,665 | 1,674 | 1,646 | 1,660 | 12,300 |
| 2018/11/06 | 1,660 | 1,664 | 1,646 | 1,655 | 4,900 |
| 2018/11/05 | 1,639 | 1,662 | 1,639 | 1,660 | 6,700 |
| 2018/11/02 | 1,638 | 1,654 | 1,625 | 1,645 | 13,100 |
| 2018/11/01 | 1,644 | 1,656 | 1,624 | 1,636 | 7,200 |
| 2018/10/31 | 1,596 | 1,648 | 1,584 | 1,644 | 13,500 |
| 2018/10/30 | 1,469 | 1,563 | 1,469 | 1,563 | 22,200 |
| 2018/10/29 | 1,538 | 1,544 | 1,483 | 1,484 | 33,700 |
| 2018/10/26 | 1,607 | 1,620 | 1,534 | 1,538 | 28,400 |
| 2018/10/25 | 1,660 | 1,660 | 1,599 | 1,599 | 26,100 |
| 2018/10/24 | 1,708 | 1,713 | 1,694 | 1,702 | 7,300 |
| 2018/10/23 | 1,733 | 1,733 | 1,700 | 1,707 | 10,200 |
| 2018/10/22 | 1,725 | 1,736 | 1,707 | 1,724 | 8,300 |
| 2018/10/19 | 1,699 | 1,725 | 1,687 | 1,725 | 12,400 |
| 2018/10/18 | 1,715 | 1,740 | 1,707 | 1,708 | 9,000 |
| 2018/10/17 | 1,724 | 1,729 | 1,710 | 1,714 | 8,700 |
| 2018/10/16 | 1,658 | 1,692 | 1,658 | 1,687 | 15,100 |
| 2018/10/15 | 1,680 | 1,684 | 1,656 | 1,672 | 13,600 |
| 2018/10/12 | 1,640 | 1,686 | 1,640 | 1,678 | 18,600 |
| 2018/10/11 | 1,660 | 1,725 | 1,602 | 1,673 | 45,600 |
| 2018/10/10 | 1,711 | 1,711 | 1,697 | 1,703 | 2,800 |
| 2018/10/09 | 1,711 | 1,711 | 1,699 | 1,710 | 9,200 |
| 2018/10/05 | 1,740 | 1,740 | 1,716 | 1,721 | 7,300 |
| 2018/10/04 | 1,754 | 1,755 | 1,737 | 1,748 | 9,000 |
| 2018/10/03 | 1,761 | 1,761 | 1,740 | 1,749 | 14,400 |
| 2018/10/02 | 1,782 | 1,799 | 1,762 | 1,765 | 36,000 |
| 2018/10/01 | 1,764 | 1,782 | 1,763 | 1,774 | 11,300 |
| 2018/09/28 | 1,754 | 1,775 | 1,754 | 1,764 | 18,000 |
| 2018/09/27 | 1,765 | 1,765 | 1,748 | 1,756 | 9,000 |
| 2018/09/26 | 1,766 | 1,780 | 1,755 | 1,767 | 40,500 |
| 2018/09/25 | 1,770 | 1,782 | 1,764 | 1,774 | 34,100 |
| 2018/09/21 | 1,770 | 1,772 | 1,732 | 1,770 | 35,600 |
| 2018/09/20 | 1,785 | 1,785 | 1,721 | 1,752 | 22,500 |
| 2018/09/19 | 1,785 | 1,804 | 1,760 | 1,774 | 23,500 |
| 2018/09/18 | 1,703 | 1,770 | 1,697 | 1,768 | 31,100 |
| 2018/09/14 | 1,634 | 1,711 | 1,631 | 1,706 | 32,300 |
| 2018/09/13 | 1,636 | 1,637 | 1,623 | 1,623 | 4,600 |
| 2018/09/12 | 1,647 | 1,647 | 1,625 | 1,634 | 13,300 |
| 2018/09/11 | 1,656 | 1,656 | 1,645 | 1,646 | 7,200 |
| 2018/09/10 | 1,650 | 1,658 | 1,650 | 1,655 | 8,300 |
| 2018/09/07 | 1,652 | 1,658 | 1,637 | 1,657 | 8,500 |
| 2018/09/06 | 1,660 | 1,680 | 1,650 | 1,653 | 11,800 |
| 2018/09/05 | 1,700 | 1,704 | 1,679 | 1,687 | 6,300 |
| 2018/09/04 | 1,705 | 1,706 | 1,700 | 1,705 | 5,300 |
| 2018/09/03 | 1,708 | 1,720 | 1,705 | 1,706 | 10,900 |
| 2018/08/31 | 1,720 | 1,730 | 1,715 | 1,724 | 6,900 |
| 2018/08/30 | 1,745 | 1,747 | 1,713 | 1,729 | 15,700 |
| 2018/08/29 | 1,690 | 1,739 | 1,690 | 1,713 | 21,200 |
| 2018/08/28 | 1,655 | 1,690 | 1,655 | 1,678 | 11,300 |
| 2018/08/27 | 1,623 | 1,655 | 1,621 | 1,655 | 15,700 |
| 2018/08/24 | 1,590 | 1,629 | 1,590 | 1,610 | 18,900 |
| 2018/08/23 | 1,593 | 1,615 | 1,587 | 1,602 | 6,100 |
| 2018/08/22 | 1,573 | 1,602 | 1,573 | 1,597 | 6,900 |
| 2018/08/21 | 1,573 | 1,573 | 1,542 | 1,565 | 7,500 |
| 2018/08/20 | 1,587 | 1,590 | 1,569 | 1,573 | 8,900 |
| 2018/08/17 | 1,618 | 1,618 | 1,582 | 1,588 | 9,800 |
| 2018/08/16 | 1,620 | 1,625 | 1,586 | 1,593 | 8,900 |
| 2018/08/15 | 1,640 | 1,640 | 1,596 | 1,621 | 10,000 |
| 2018/08/14 | 1,597 | 1,632 | 1,590 | 1,632 | 13,500 |
| 2018/08/13 | 1,685 | 1,685 | 1,580 | 1,585 | 35,100 |
| 2018/08/10 | 1,694 | 1,696 | 1,680 | 1,685 | 11,700 |
| 2018/08/09 | 1,676 | 1,733 | 1,676 | 1,703 | 40,900 |
| 2018/08/08 | 1,668 | 1,700 | 1,668 | 1,695 | 15,000 |
| 2018/08/07 | 1,671 | 1,682 | 1,665 | 1,672 | 5,100 |
| 2018/08/06 | 1,676 | 1,679 | 1,664 | 1,670 | 5,800 |
| 2018/08/03 | 1,692 | 1,693 | 1,676 | 1,676 | 6,600 |
| 2018/08/02 | 1,711 | 1,712 | 1,684 | 1,691 | 18,300 |
| 2018/08/01 | 1,727 | 1,727 | 1,700 | 1,708 | 12,700 |
| 2018/07/31 | 1,712 | 1,718 | 1,700 | 1,710 | 14,800 |
| 2018/07/30 | 1,721 | 1,729 | 1,712 | 1,719 | 10,200 |
| 2018/07/27 | 1,710 | 1,732 | 1,710 | 1,731 | 6,900 |
| 2018/07/26 | 1,700 | 1,734 | 1,698 | 1,720 | 14,800 |
| 2018/07/25 | 1,693 | 1,706 | 1,685 | 1,695 | 15,400 |
| 2018/07/24 | 1,671 | 1,693 | 1,671 | 1,693 | 6,500 |
| 2018/07/23 | 1,667 | 1,670 | 1,663 | 1,666 | 5,200 |
| 2018/07/20 | 1,693 | 1,693 | 1,670 | 1,683 | 6,400 |
| 2018/07/19 | 1,683 | 1,698 | 1,680 | 1,686 | 4,800 |
| 2018/07/18 | 1,681 | 1,681 | 1,660 | 1,660 | 5,000 |
| 2018/07/17 | 1,662 | 1,686 | 1,650 | 1,655 | 12,300 |
| 2018/07/13 | 1,662 | 1,674 | 1,662 | 1,668 | 6,900 |
| 2018/07/12 | 1,683 | 1,683 | 1,656 | 1,670 | 8,400 |
| 2018/07/11 | 1,686 | 1,691 | 1,679 | 1,682 | 11,100 |
| 2018/07/10 | 1,668 | 1,700 | 1,663 | 1,678 | 10,800 |
| 2018/07/09 | 1,635 | 1,658 | 1,635 | 1,653 | 16,400 |
| 2018/07/06 | 1,611 | 1,649 | 1,606 | 1,630 | 40,000 |
| 2018/07/05 | 1,723 | 1,727 | 1,611 | 1,611 | 58,500 |
| 2018/07/04 | 1,756 | 1,756 | 1,738 | 1,741 | 12,900 |
| 2018/07/03 | 1,774 | 1,781 | 1,750 | 1,755 | 18,900 |
| 2018/07/02 | 1,791 | 1,795 | 1,762 | 1,773 | 11,300 |
| 2018/06/29 | 1,794 | 1,797 | 1,773 | 1,791 | 8,900 |
| 2018/06/28 | 1,779 | 1,779 | 1,751 | 1,760 | 11,300 |
| 2018/06/27 | 1,780 | 1,780 | 1,756 | 1,760 | 13,200 |
| 2018/06/26 | 1,770 | 1,770 | 1,755 | 1,755 | 14,000 |
| 2018/06/25 | 1,791 | 1,795 | 1,773 | 1,773 | 17,200 |
| 2018/06/22 | 1,775 | 1,809 | 1,771 | 1,790 | 11,000 |
| 2018/06/21 | 1,796 | 1,806 | 1,786 | 1,786 | 9,300 |
| 2018/06/20 | 1,805 | 1,813 | 1,760 | 1,805 | 16,900 |
| 2018/06/19 | 1,844 | 1,844 | 1,770 | 1,780 | 30,800 |
| 2018/06/18 | 1,850 | 1,855 | 1,830 | 1,830 | 24,100 |
| 2018/06/15 | 1,809 | 1,860 | 1,782 | 1,834 | 44,400 |
| 2018/06/14 | 1,800 | 1,800 | 1,782 | 1,783 | 8,200 |
| 2018/06/13 | 1,829 | 1,829 | 1,802 | 1,802 | 9,100 |
| 2018/06/12 | 1,780 | 1,828 | 1,780 | 1,818 | 28,300 |
| 2018/06/11 | 1,760 | 1,793 | 1,759 | 1,780 | 15,300 |
| 2018/06/08 | 1,760 | 1,767 | 1,756 | 1,759 | 5,400 |
| 2018/06/07 | 1,754 | 1,775 | 1,751 | 1,768 | 7,300 |
| 2018/06/06 | 1,749 | 1,753 | 1,742 | 1,748 | 9,300 |
| 2018/06/05 | 1,773 | 1,779 | 1,745 | 1,749 | 14,400 |
| 2018/06/04 | 1,766 | 1,783 | 1,763 | 1,773 | 10,300 |
| 2018/06/01 | 1,757 | 1,790 | 1,748 | 1,766 | 17,000 |
| 2018/05/31 | 1,788 | 1,789 | 1,757 | 1,762 | 19,400 |
| 2018/05/30 | 1,761 | 1,784 | 1,761 | 1,779 | 25,600 |
| 2018/05/29 | 1,818 | 1,818 | 1,782 | 1,791 | 25,700 |
| 2018/05/28 | 1,798 | 1,810 | 1,761 | 1,806 | 16,900 |
| 2018/05/25 | 1,793 | 1,817 | 1,793 | 1,793 | 18,300 |
| 2018/05/24 | 1,820 | 1,823 | 1,793 | 1,804 | 35,500 |
| 2018/05/23 | 1,824 | 1,831 | 1,802 | 1,816 | 23,500 |
| 2018/05/22 | 1,846 | 1,855 | 1,823 | 1,831 | 19,800 |
| 2018/05/21 | 1,807 | 1,874 | 1,802 | 1,849 | 36,500 |
| 2018/05/18 | 1,810 | 1,812 | 1,803 | 1,807 | 21,400 |
| 2018/05/17 | 1,820 | 1,824 | 1,800 | 1,812 | 31,400 |
| 2018/05/16 | 1,847 | 1,857 | 1,808 | 1,819 | 43,200 |
| 2018/05/15 | 1,892 | 1,894 | 1,820 | 1,844 | 60,400 |
| 2018/05/14 | 1,924 | 1,933 | 1,892 | 1,892 | 56,800 |
| 2018/05/11 | 1,970 | 2,020 | 1,865 | 1,920 | 89,000 |
| 2018/05/10 | 1,939 | 1,968 | 1,925 | 1,967 | 23,300 |
| 2018/05/09 | 1,930 | 1,940 | 1,921 | 1,939 | 13,100 |
| 2018/05/08 | 1,950 | 1,950 | 1,926 | 1,926 | 6,400 |
| 2018/05/07 | 1,913 | 1,948 | 1,909 | 1,948 | 11,300 |
| 2018/05/02 | 1,917 | 1,927 | 1,901 | 1,904 | 7,700 |
| 2018/05/01 | 1,941 | 1,941 | 1,860 | 1,917 | 30,300 |
| 2018/04/27 | 2,003 | 2,003 | 1,934 | 1,938 | 24,800 |
| 2018/04/26 | 1,981 | 1,998 | 1,965 | 1,984 | 18,200 |
| 2018/04/25 | 1,978 | 1,988 | 1,957 | 1,977 | 22,200 |
| 2018/04/24 | 1,970 | 2,008 | 1,955 | 1,978 | 43,800 |
| 2018/04/23 | 1,878 | 1,943 | 1,876 | 1,943 | 25,400 |
| 2018/04/20 | 1,839 | 1,860 | 1,837 | 1,860 | 12,100 |
| 2018/04/19 | 1,870 | 1,870 | 1,849 | 1,854 | 9,400 |
| 2018/04/18 | 1,849 | 1,860 | 1,832 | 1,850 | 14,300 |
| 2018/04/17 | 1,852 | 1,856 | 1,819 | 1,843 | 31,700 |
| 2018/04/16 | 1,895 | 1,905 | 1,846 | 1,846 | 17,800 |
| 2018/04/13 | 1,869 | 1,893 | 1,864 | 1,888 | 13,500 |
| 2018/04/12 | 1,860 | 1,875 | 1,832 | 1,855 | 17,300 |
| 2018/04/11 | 1,854 | 1,876 | 1,850 | 1,855 | 15,800 |
| 2018/04/10 | 1,842 | 1,861 | 1,821 | 1,853 | 11,400 |
| 2018/04/09 | 1,830 | 1,840 | 1,801 | 1,837 | 49,100 |
| 2018/04/06 | 1,865 | 1,870 | 1,833 | 1,836 | 34,700 |
| 2018/04/05 | 1,863 | 1,875 | 1,855 | 1,855 | 17,700 |
| 2018/04/04 | 1,882 | 1,882 | 1,844 | 1,856 | 14,700 |
| 2018/04/03 | 1,879 | 1,879 | 1,840 | 1,861 | 18,400 |
| 2018/04/02 | 1,905 | 1,906 | 1,880 | 1,897 | 14,500 |
| 2018/03/30 | 1,877 | 1,877 | 1,854 | 1,865 | 8,300 |
| 2018/03/29 | 1,888 | 1,888 | 1,831 | 1,852 | 15,200 |
| 2018/03/28 | 1,845 | 1,875 | 1,837 | 1,848 | 21,900 |
| 2018/03/27 | 1,885 | 1,895 | 1,856 | 1,893 | 15,500 |
| 2018/03/26 | 1,813 | 1,857 | 1,781 | 1,845 | 48,900 |
| 2018/03/23 | 1,855 | 1,862 | 1,825 | 1,840 | 54,400 |
| 2018/03/22 | 1,922 | 1,942 | 1,900 | 1,922 | 17,300 |
| 2018/03/20 | 1,890 | 1,929 | 1,885 | 1,910 | 29,900 |
| 2018/03/19 | 2,010 | 2,010 | 1,921 | 1,926 | 44,000 |
| 2018/03/16 | 2,000 | 2,020 | 1,965 | 2,019 | 36,600 |
| 2018/03/15 | 1,989 | 1,992 | 1,944 | 1,973 | 29,000 |
| 2018/03/14 | 1,981 | 1,998 | 1,979 | 1,988 | 7,700 |
| 2018/03/13 | 1,979 | 2,008 | 1,971 | 1,998 | 15,900 |
| 2018/03/12 | 1,999 | 2,005 | 1,968 | 1,978 | 9,400 |
| 2018/03/09 | 2,010 | 2,021 | 1,957 | 1,963 | 28,800 |
| 2018/03/08 | 1,976 | 2,017 | 1,976 | 1,986 | 17,400 |
| 2018/03/07 | 1,968 | 2,019 | 1,940 | 1,964 | 33,000 |
| 2018/03/06 | 1,991 | 2,040 | 1,948 | 1,965 | 44,100 |
| 2018/03/05 | 2,020 | 2,022 | 1,936 | 1,940 | 64,200 |
| 2018/03/02 | 2,043 | 2,050 | 2,000 | 2,033 | 52,900 |
| 2018/03/01 | 2,136 | 2,136 | 2,075 | 2,091 | 37,300 |
| 2018/02/28 | 2,127 | 2,172 | 2,113 | 2,160 | 28,800 |
| 2018/02/27 | 2,096 | 2,156 | 2,085 | 2,134 | 36,200 |
| 2018/02/26 | 2,064 | 2,092 | 2,048 | 2,064 | 29,900 |
| 2018/02/23 | 2,051 | 2,064 | 2,005 | 2,014 | 84,300 |
| 2018/02/22 | 2,063 | 2,070 | 2,033 | 2,050 | 33,600 |
| 2018/02/21 | 2,056 | 2,108 | 2,052 | 2,090 | 39,900 |
| 2018/02/20 | 2,081 | 2,082 | 2,023 | 2,063 | 34,600 |
| 2018/02/19 | 2,065 | 2,090 | 2,036 | 2,074 | 89,800 |
| 2018/02/16 | 2,050 | 2,064 | 2,005 | 2,033 | 81,700 |
| 2018/02/15 | 2,089 | 2,099 | 2,036 | 2,046 | 79,400 |
| 2018/02/14 | 2,112 | 2,124 | 1,952 | 2,065 | 75,700 |
| 2018/02/13 | 2,180 | 2,181 | 2,100 | 2,100 | 32,000 |
| 2018/02/09 | 2,080 | 2,131 | 2,055 | 2,107 | 44,400 |
| 2018/02/08 | 2,121 | 2,211 | 2,121 | 2,179 | 35,500 |
| 2018/02/07 | 2,272 | 2,294 | 2,106 | 2,106 | 67,400 |
| 2018/02/06 | 2,178 | 2,250 | 2,050 | 2,172 | 134,400 |
| 2018/02/05 | 2,362 | 2,411 | 2,344 | 2,378 | 52,700 |
| 2018/02/02 | 2,466 | 2,499 | 2,430 | 2,449 | 21,100 |
| 2018/02/01 | 2,477 | 2,492 | 2,439 | 2,489 | 20,800 |
| 2018/01/31 | 2,414 | 2,477 | 2,406 | 2,432 | 30,100 |
| 2018/01/30 | 2,490 | 2,494 | 2,415 | 2,433 | 48,900 |
| 2018/01/29 | 2,515 | 2,543 | 2,480 | 2,513 | 34,000 |
| 2018/01/26 | 2,461 | 2,528 | 2,461 | 2,521 | 30,100 |
| 2018/01/25 | 2,471 | 2,547 | 2,438 | 2,503 | 68,900 |
| 2018/01/24 | 2,562 | 2,570 | 2,475 | 2,501 | 62,400 |
| 2018/01/23 | 2,595 | 2,649 | 2,530 | 2,584 | 79,400 |
| 2018/01/22 | 2,466 | 2,590 | 2,458 | 2,584 | 103,300 |
| 2018/01/19 | 2,431 | 2,469 | 2,431 | 2,466 | 28,700 |
| 2018/01/18 | 2,480 | 2,506 | 2,423 | 2,442 | 96,500 |
| 2018/01/17 | 2,490 | 2,490 | 2,380 | 2,455 | 200,100 |
| 2018/01/16 | 2,404 | 2,797 | 2,360 | 2,500 | 698,800 |
| 2018/01/15 | 2,441 | 2,452 | 2,362 | 2,407 | 40,200 |
| 2018/01/12 | 2,460 | 2,486 | 2,419 | 2,419 | 30,600 |
| 2018/01/11 | 2,401 | 2,494 | 2,373 | 2,445 | 72,100 |
| 2018/01/10 | 2,360 | 2,414 | 2,320 | 2,410 | 52,000 |
| 2018/01/09 | 2,293 | 2,379 | 2,267 | 2,377 | 55,800 |
| 2018/01/05 | 2,380 | 2,380 | 2,291 | 2,297 | 52,000 |
| 2018/01/04 | 2,420 | 2,441 | 2,321 | 2,352 | 67,000 |