デンカ(4061)の株価時系列情報
デンカ(4061)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 450 | 457 | 445 | 452 | 3,126,000 |
| 1983/12/27 | 467 | 469 | 452 | 458 | 5,796,999 |
| 1983/12/26 | 475 | 488 | 461 | 465 | 16,596,998 |
| 1983/12/24 | 432 | 460 | 430 | 460 | 10,558,998 |
| 1983/12/23 | 410 | 435 | 408 | 427 | 12,298,998 |
| 1983/12/22 | 409 | 411 | 403 | 410 | 7,197,999 |
| 1983/12/21 | 397 | 420 | 395 | 409 | 14,319,998 |
| 1983/12/20 | 379 | 398 | 378 | 397 | 10,930,998 |
| 1983/12/19 | 365 | 374 | 358 | 374 | 3,802,999 |
| 1983/12/17 | 371 | 371 | 365 | 369 | 1,625,000 |
| 1983/12/16 | 365 | 373 | 365 | 370 | 7,423,999 |
| 1983/12/15 | 362 | 365 | 361 | 365 | 2,370,000 |
| 1983/12/14 | 358 | 360 | 356 | 360 | 1,301,000 |
| 1983/12/13 | 361 | 361 | 355 | 358 | 1,050,000 |
| 1983/12/12 | 362 | 365 | 358 | 361 | 1,626,000 |
| 1983/12/09 | 365 | 368 | 363 | 366 | 9,685,999 |
| 1983/12/08 | 358 | 366 | 355 | 365 | 10,293,998 |
| 1983/12/07 | 350 | 356 | 349 | 356 | 3,103,000 |
| 1983/12/06 | 354 | 358 | 349 | 349 | 2,017,000 |
| 1983/12/05 | 351 | 354 | 348 | 349 | 2,537,000 |
| 1983/12/03 | 354 | 355 | 346 | 346 | 2,427,000 |
| 1983/12/02 | 355 | 360 | 353 | 354 | 12,769,998 |
| 1983/12/01 | 340 | 352 | 339 | 352 | 6,292,999 |
| 1983/11/30 | 328 | 338 | 328 | 335 | 2,215,000 |
| 1983/11/29 | 334 | 334 | 326 | 326 | 372,000 |
| 1983/11/28 | 334 | 335 | 330 | 334 | 787,000 |
| 1983/11/26 | 335 | 337 | 331 | 331 | 726,000 |
| 1983/11/25 | 344 | 344 | 335 | 335 | 889,000 |
| 1983/11/24 | 347 | 347 | 341 | 341 | 922,000 |
| 1983/11/22 | 347 | 348 | 341 | 342 | 2,301,000 |
| 1983/11/21 | 345 | 346 | 342 | 345 | 2,308,000 |
| 1983/11/19 | 344 | 344 | 340 | 340 | 1,399,000 |
| 1983/11/18 | 338 | 341 | 336 | 339 | 2,469,000 |
| 1983/11/17 | 341 | 341 | 334 | 335 | 1,950,000 |
| 1983/11/16 | 343 | 343 | 339 | 340 | 3,648,999 |
| 1983/11/15 | 344 | 347 | 338 | 343 | 9,296,999 |
| 1983/11/14 | 331 | 344 | 331 | 343 | 11,184,998 |
| 1983/11/11 | 322 | 326 | 322 | 326 | 782,000 |
| 1983/11/10 | 323 | 324 | 320 | 322 | 704,000 |
| 1983/11/09 | 323 | 328 | 322 | 326 | 1,489,000 |
| 1983/11/08 | 319 | 323 | 318 | 320 | 722,000 |
| 1983/11/07 | 324 | 325 | 321 | 323 | 318,000 |
| 1983/11/05 | 327 | 328 | 325 | 328 | 446,000 |
| 1983/11/04 | 332 | 332 | 325 | 329 | 1,131,000 |
| 1983/11/02 | 333 | 338 | 332 | 332 | 8,076,999 |
| 1983/11/01 | 325 | 335 | 325 | 335 | 6,584,999 |
| 1983/10/31 | 323 | 328 | 323 | 327 | 1,692,000 |
| 1983/10/29 | 318 | 319 | 317 | 318 | 775,000 |
| 1983/10/28 | 321 | 321 | 315 | 318 | 1,488,000 |
| 1983/10/27 | 310 | 313 | 309 | 311 | 996,000 |
| 1983/10/26 | 310 | 310 | 305 | 308 | 672,000 |
| 1983/10/25 | 311 | 315 | 310 | 311 | 397,000 |
| 1983/10/24 | 318 | 318 | 310 | 311 | 482,000 |
| 1983/10/22 | 318 | 322 | 317 | 320 | 1,285,000 |
| 1983/10/21 | 312 | 319 | 310 | 318 | 774,000 |
| 1983/10/20 | 311 | 314 | 310 | 310 | 587,000 |
| 1983/10/19 | 308 | 314 | 305 | 310 | 1,033,000 |
| 1983/10/18 | 328 | 328 | 311 | 313 | 1,422,000 |
| 1983/10/17 | 329 | 329 | 323 | 328 | 868,000 |
| 1983/10/15 | 322 | 325 | 321 | 324 | 1,129,000 |
| 1983/10/14 | 335 | 335 | 318 | 319 | 2,896,000 |
| 1983/10/13 | 330 | 339 | 330 | 335 | 8,885,999 |
| 1983/10/12 | 326 | 333 | 323 | 327 | 3,688,999 |
| 1983/10/11 | 334 | 334 | 326 | 327 | 3,366,999 |
| 1983/10/07 | 320 | 336 | 319 | 334 | 14,987,998 |
| 1983/10/06 | 322 | 323 | 315 | 320 | 5,385,999 |
| 1983/10/05 | 314 | 321 | 311 | 319 | 5,074,999 |
| 1983/10/04 | 318 | 320 | 310 | 314 | 5,478,999 |
| 1983/10/03 | 314 | 317 | 311 | 316 | 2,011,000 |
| 1983/10/01 | 314 | 319 | 312 | 313 | 5,615,999 |
| 1983/09/30 | 309 | 311 | 305 | 310 | 2,109,000 |
| 1983/09/29 | 305 | 314 | 305 | 310 | 6,180,999 |
| 1983/09/28 | 300 | 306 | 300 | 302 | 1,151,000 |
| 1983/09/27 | 298 | 304 | 298 | 300 | 1,017,000 |
| 1983/09/26 | 305 | 306 | 295 | 295 | 932,000 |
| 1983/09/24 | 308 | 309 | 303 | 304 | 1,376,000 |
| 1983/09/22 | 302 | 307 | 301 | 306 | 3,177,000 |
| 1983/09/21 | 299 | 303 | 297 | 300 | 1,466,000 |
| 1983/09/20 | 293 | 297 | 293 | 294 | 394,000 |
| 1983/09/19 | 299 | 299 | 292 | 292 | 586,000 |
| 1983/09/17 | 293 | 295 | 291 | 295 | 522,000 |
| 1983/09/16 | 290 | 295 | 288 | 288 | 346,000 |
| 1983/09/14 | 295 | 298 | 288 | 288 | 857,000 |
| 1983/09/13 | 302 | 304 | 290 | 293 | 2,150,000 |
| 1983/09/12 | 305 | 310 | 300 | 300 | 5,104,999 |
| 1983/09/09 | 300 | 305 | 294 | 300 | 8,836,999 |
| 1983/09/08 | 277 | 286 | 274 | 284 | 2,202,000 |
| 1983/09/07 | 276 | 278 | 270 | 277 | 5,868,999 |
| 1983/09/06 | 290 | 293 | 283 | 283 | 871,000 |
| 1983/09/05 | 290 | 293 | 288 | 288 | 675,000 |
| 1983/09/03 | 290 | 290 | 287 | 288 | 254,000 |
| 1983/09/02 | 293 | 294 | 286 | 287 | 1,052,000 |
| 1983/09/01 | 295 | 300 | 290 | 291 | 1,222,000 |
| 1983/08/31 | 305 | 305 | 296 | 300 | 1,858,000 |
| 1983/08/30 | 305 | 310 | 302 | 305 | 5,672,999 |
| 1983/08/29 | 308 | 311 | 302 | 302 | 7,188,999 |
| 1983/08/27 | 295 | 309 | 293 | 306 | 9,307,999 |
| 1983/08/26 | 292 | 296 | 288 | 292 | 2,323,000 |
| 1983/08/25 | 293 | 297 | 285 | 290 | 3,570,999 |
| 1983/08/24 | 281 | 292 | 280 | 290 | 2,233,000 |
| 1983/08/23 | 275 | 281 | 273 | 281 | 637,000 |
| 1983/08/22 | 272 | 275 | 271 | 273 | 305,000 |
| 1983/08/20 | 270 | 272 | 270 | 270 | 327,000 |
| 1983/08/19 | 270 | 273 | 270 | 270 | 315,000 |
| 1983/08/18 | 273 | 276 | 270 | 270 | 236,000 |
| 1983/08/17 | 281 | 281 | 275 | 275 | 324,000 |
| 1983/08/16 | 279 | 279 | 275 | 276 | 526,000 |
| 1983/08/15 | 281 | 281 | 277 | 279 | 874,000 |
| 1983/08/12 | 283 | 284 | 277 | 277 | 870,000 |
| 1983/08/11 | 278 | 282 | 277 | 281 | 604,000 |
| 1983/08/10 | 275 | 277 | 274 | 275 | 255,000 |
| 1983/08/09 | 282 | 284 | 273 | 274 | 691,000 |
| 1983/08/08 | 268 | 280 | 268 | 278 | 192,000 |
| 1983/08/06 | 275 | 279 | 270 | 273 | 342,000 |
| 1983/08/05 | 282 | 283 | 279 | 280 | 497,000 |
| 1983/08/04 | 284 | 284 | 280 | 282 | 568,000 |
| 1983/08/03 | 285 | 285 | 280 | 282 | 887,000 |
| 1983/08/02 | 278 | 284 | 278 | 282 | 796,000 |
| 1983/08/01 | 277 | 282 | 277 | 278 | 488,000 |
| 1983/07/30 | 275 | 280 | 275 | 275 | 243,000 |
| 1983/07/29 | 283 | 283 | 277 | 278 | 914,000 |
| 1983/07/28 | 270 | 278 | 269 | 270 | 491,000 |
| 1983/07/27 | 268 | 269 | 261 | 268 | 645,000 |
| 1983/07/26 | 269 | 270 | 267 | 267 | 272,000 |
| 1983/07/25 | 271 | 271 | 269 | 269 | 331,000 |
| 1983/07/23 | 271 | 275 | 270 | 271 | 187,000 |
| 1983/07/22 | 270 | 274 | 270 | 272 | 393,000 |
| 1983/07/21 | 270 | 274 | 270 | 270 | 359,000 |
| 1983/07/20 | 268 | 270 | 267 | 268 | 286,000 |
| 1983/07/19 | 275 | 275 | 267 | 267 | 312,000 |
| 1983/07/18 | 267 | 274 | 267 | 274 | 262,000 |
| 1983/07/15 | 269 | 274 | 266 | 267 | 511,000 |
| 1983/07/14 | 267 | 270 | 266 | 267 | 599,000 |
| 1983/07/13 | 276 | 278 | 265 | 266 | 1,516,000 |
| 1983/07/12 | 283 | 288 | 274 | 274 | 1,044,000 |
| 1983/07/11 | 287 | 287 | 283 | 283 | 633,000 |
| 1983/07/09 | 282 | 290 | 282 | 285 | 1,202,000 |
| 1983/07/08 | 279 | 285 | 278 | 280 | 1,536,000 |
| 1983/07/07 | 281 | 282 | 278 | 278 | 758,000 |
| 1983/07/06 | 281 | 283 | 280 | 281 | 1,059,000 |
| 1983/07/05 | 283 | 289 | 281 | 281 | 2,329,000 |
| 1983/07/04 | 288 | 290 | 283 | 283 | 969,000 |
| 1983/07/02 | 292 | 294 | 283 | 283 | 1,763,000 |
| 1983/07/01 | 289 | 294 | 285 | 294 | 3,847,999 |
| 1983/06/30 | 286 | 286 | 282 | 282 | 903,000 |
| 1983/06/29 | 289 | 290 | 283 | 284 | 1,507,000 |
| 1983/06/28 | 293 | 299 | 289 | 289 | 11,079,998 |
| 1983/06/27 | 286 | 296 | 285 | 292 | 7,197,999 |
| 1983/06/25 | 289 | 294 | 287 | 289 | 5,716,999 |
| 1983/06/24 | 277 | 284 | 276 | 284 | 1,877,000 |
| 1983/06/23 | 279 | 282 | 275 | 275 | 937,000 |
| 1983/06/22 | 288 | 291 | 280 | 283 | 6,657,999 |
| 1983/06/21 | 279 | 286 | 275 | 285 | 4,574,999 |
| 1983/06/20 | 277 | 280 | 273 | 276 | 3,249,000 |
| 1983/06/17 | 282 | 282 | 271 | 272 | 2,676,000 |
| 1983/06/16 | 273 | 282 | 270 | 281 | 6,756,999 |
| 1983/06/15 | 271 | 279 | 270 | 270 | 3,513,999 |
| 1983/06/14 | 258 | 272 | 258 | 272 | 3,302,000 |
| 1983/06/13 | 259 | 259 | 256 | 256 | 98,000 |
| 1983/06/11 | 253 | 258 | 253 | 258 | 180,000 |
| 1983/06/10 | 251 | 255 | 251 | 253 | 289,000 |
| 1983/06/09 | 256 | 259 | 253 | 253 | 235,000 |
| 1983/06/08 | 255 | 259 | 253 | 255 | 390,000 |
| 1983/06/07 | 256 | 259 | 254 | 254 | 239,000 |
| 1983/06/06 | 255 | 259 | 254 | 254 | 335,000 |
| 1983/06/04 | 259 | 259 | 254 | 259 | 258,000 |
| 1983/06/03 | 254 | 257 | 253 | 257 | 289,000 |
| 1983/06/02 | 260 | 260 | 254 | 254 | 491,000 |
| 1983/06/01 | 263 | 264 | 256 | 257 | 822,000 |
| 1983/05/31 | 266 | 267 | 262 | 263 | 1,084,000 |
| 1983/05/30 | 267 | 270 | 264 | 267 | 843,000 |
| 1983/05/28 | 275 | 275 | 262 | 262 | 1,423,000 |
| 1983/05/27 | 279 | 282 | 271 | 271 | 4,111,999 |
| 1983/05/26 | 275 | 289 | 275 | 276 | 18,056,997 |
| 1983/05/25 | 260 | 262 | 258 | 258 | 749,000 |
| 1983/05/24 | 259 | 262 | 259 | 259 | 481,000 |
| 1983/05/23 | 266 | 266 | 258 | 258 | 298,000 |
| 1983/05/20 | 263 | 270 | 262 | 263 | 3,406,999 |
| 1983/05/19 | 263 | 263 | 259 | 263 | 953,000 |
| 1983/05/18 | 260 | 261 | 257 | 258 | 920,000 |
| 1983/05/17 | 256 | 258 | 252 | 258 | 411,000 |
| 1983/05/16 | 262 | 263 | 256 | 256 | 504,000 |
| 1983/05/14 | 252 | 260 | 252 | 260 | 442,000 |
| 1983/05/13 | 251 | 255 | 251 | 251 | 386,000 |
| 1983/05/12 | 246 | 255 | 246 | 251 | 372,000 |
| 1983/05/11 | 248 | 249 | 246 | 249 | 334,000 |
| 1983/05/10 | 246 | 250 | 246 | 247 | 228,000 |
| 1983/05/09 | 247 | 247 | 245 | 246 | 296,000 |
| 1983/05/07 | 248 | 250 | 246 | 247 | 207,000 |
| 1983/05/06 | 247 | 250 | 247 | 249 | 950,000 |
| 1983/05/04 | 250 | 250 | 246 | 247 | 296,000 |
| 1983/05/02 | 252 | 252 | 250 | 251 | 187,000 |
| 1983/04/30 | 251 | 253 | 251 | 251 | 100,000 |
| 1983/04/28 | 253 | 254 | 249 | 251 | 372,000 |
| 1983/04/27 | 255 | 261 | 253 | 253 | 475,000 |
| 1983/04/26 | 251 | 264 | 251 | 263 | 1,358,000 |
| 1983/04/25 | 251 | 258 | 251 | 251 | 267,000 |
| 1983/04/23 | 246 | 250 | 246 | 250 | 130,000 |
| 1983/04/22 | 246 | 248 | 246 | 246 | 176,000 |
| 1983/04/21 | 249 | 250 | 246 | 247 | 282,000 |
| 1983/04/20 | 251 | 251 | 250 | 250 | 149,000 |
| 1983/04/19 | 253 | 253 | 250 | 250 | 220,000 |
| 1983/04/18 | 253 | 253 | 251 | 251 | 193,000 |
| 1983/04/15 | 256 | 257 | 253 | 253 | 364,000 |
| 1983/04/14 | 257 | 257 | 253 | 255 | 244,000 |
| 1983/04/13 | 253 | 260 | 253 | 260 | 383,000 |
| 1983/04/12 | 253 | 254 | 251 | 253 | 159,000 |
| 1983/04/11 | 254 | 255 | 250 | 252 | 87,000 |
| 1983/04/09 | 254 | 255 | 253 | 255 | 181,000 |
| 1983/04/08 | 254 | 255 | 252 | 253 | 275,000 |
| 1983/04/07 | 257 | 259 | 253 | 253 | 403,000 |
| 1983/04/06 | 258 | 260 | 254 | 257 | 351,000 |
| 1983/04/05 | 264 | 265 | 258 | 258 | 307,000 |
| 1983/04/04 | 263 | 265 | 258 | 264 | 457,000 |
| 1983/04/02 | 267 | 269 | 262 | 263 | 1,006,000 |
| 1983/04/01 | 265 | 272 | 261 | 272 | 4,403,999 |
| 1983/03/31 | 252 | 270 | 251 | 266 | 1,012,000 |
| 1983/03/30 | 255 | 255 | 251 | 251 | 372,000 |
| 1983/03/29 | 242 | 255 | 242 | 255 | 325,000 |
| 1983/03/28 | 242 | 244 | 240 | 242 | 244,000 |
| 1983/03/26 | 243 | 246 | 241 | 242 | 237,000 |
| 1983/03/25 | 248 | 248 | 246 | 246 | 118,000 |
| 1983/03/24 | 248 | 250 | 246 | 246 | 345,000 |
| 1983/03/23 | 248 | 252 | 245 | 245 | 213,000 |
| 1983/03/22 | 248 | 250 | 247 | 248 | 236,000 |
| 1983/03/18 | 253 | 253 | 250 | 250 | 442,000 |
| 1983/03/17 | 252 | 254 | 250 | 254 | 516,000 |
| 1983/03/16 | 247 | 252 | 246 | 251 | 656,000 |
| 1983/03/15 | 245 | 248 | 243 | 246 | 607,000 |
| 1983/03/14 | 242 | 245 | 242 | 243 | 115,000 |
| 1983/03/12 | 245 | 245 | 242 | 245 | 174,000 |
| 1983/03/11 | 242 | 245 | 241 | 242 | 255,000 |
| 1983/03/10 | 241 | 243 | 241 | 241 | 133,000 |
| 1983/03/09 | 243 | 243 | 240 | 241 | 129,000 |
| 1983/03/08 | 244 | 245 | 242 | 243 | 345,000 |
| 1983/03/07 | 244 | 244 | 242 | 242 | 170,000 |
| 1983/03/05 | 241 | 244 | 240 | 244 | 322,000 |
| 1983/03/04 | 245 | 245 | 242 | 242 | 467,000 |
| 1983/03/03 | 248 | 250 | 246 | 247 | 614,000 |
| 1983/03/02 | 241 | 249 | 241 | 243 | 399,000 |
| 1983/03/01 | 244 | 246 | 240 | 240 | 267,000 |
| 1983/02/28 | 242 | 245 | 241 | 245 | 189,000 |
| 1983/02/26 | 243 | 245 | 242 | 242 | 122,000 |
| 1983/02/25 | 241 | 244 | 241 | 242 | 134,000 |
| 1983/02/24 | 240 | 240 | 238 | 239 | 219,000 |
| 1983/02/23 | 240 | 240 | 238 | 239 | 328,000 |
| 1983/02/22 | 241 | 244 | 240 | 240 | 235,000 |
| 1983/02/21 | 242 | 245 | 241 | 242 | 169,000 |
| 1983/02/18 | 246 | 249 | 241 | 241 | 388,000 |
| 1983/02/17 | 254 | 254 | 245 | 245 | 462,000 |
| 1983/02/16 | 254 | 254 | 250 | 250 | 522,000 |
| 1983/02/15 | 250 | 257 | 248 | 250 | 1,075,000 |
| 1983/02/14 | 250 | 255 | 246 | 246 | 1,420,000 |
| 1983/02/12 | 243 | 246 | 241 | 241 | 219,000 |
| 1983/02/10 | 243 | 247 | 240 | 243 | 431,000 |
| 1983/02/09 | 250 | 250 | 244 | 244 | 447,000 |
| 1983/02/08 | 251 | 251 | 245 | 245 | 621,000 |
| 1983/02/07 | 255 | 255 | 251 | 251 | 254,000 |
| 1983/02/05 | 250 | 255 | 250 | 250 | 188,000 |
| 1983/02/04 | 251 | 255 | 250 | 250 | 459,000 |
| 1983/02/03 | 258 | 258 | 251 | 251 | 859,000 |
| 1983/02/02 | 262 | 264 | 257 | 258 | 882,000 |
| 1983/02/01 | 257 | 264 | 254 | 257 | 1,617,000 |
| 1983/01/31 | 263 | 263 | 253 | 254 | 594,000 |
| 1983/01/29 | 266 | 267 | 260 | 260 | 1,246,000 |
| 1983/01/28 | 260 | 268 | 256 | 262 | 2,196,000 |
| 1983/01/27 | 249 | 261 | 249 | 252 | 1,503,000 |
| 1983/01/26 | 251 | 252 | 246 | 248 | 702,000 |
| 1983/01/25 | 245 | 252 | 244 | 249 | 715,000 |
| 1983/01/24 | 249 | 251 | 245 | 248 | 467,000 |
| 1983/01/22 | 254 | 257 | 253 | 253 | 828,000 |
| 1983/01/21 | 254 | 262 | 254 | 254 | 942,000 |
| 1983/01/20 | 253 | 259 | 252 | 253 | 638,000 |
| 1983/01/19 | 260 | 260 | 253 | 258 | 1,045,000 |
| 1983/01/18 | 263 | 263 | 253 | 262 | 1,606,000 |
| 1983/01/17 | 272 | 272 | 263 | 264 | 1,625,000 |
| 1983/01/14 | 280 | 282 | 268 | 272 | 12,961,998 |
| 1983/01/13 | 257 | 280 | 252 | 280 | 19,183,997 |
| 1983/01/12 | 240 | 252 | 236 | 252 | 2,532,000 |
| 1983/01/11 | 241 | 244 | 234 | 235 | 890,000 |
| 1983/01/10 | 251 | 252 | 243 | 243 | 1,581,000 |
| 1983/01/08 | 249 | 254 | 248 | 251 | 4,734,999 |
| 1983/01/07 | 245 | 246 | 242 | 243 | 4,427,999 |
| 1983/01/06 | 230 | 235 | 230 | 235 | 1,520,000 |
| 1983/01/05 | 230 | 230 | 228 | 228 | 312,000 |
| 1983/01/04 | 230 | 230 | 227 | 230 | 194,000 |