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 |
|---|---|---|---|---|---|
| 1984/12/28 | 391 | 395 | 390 | 390 | 798,000 |
| 1984/12/27 | 400 | 403 | 396 | 396 | 380,000 |
| 1984/12/26 | 400 | 403 | 397 | 399 | 1,592,000 |
| 1984/12/25 | 396 | 406 | 396 | 405 | 570,000 |
| 1984/12/24 | 402 | 408 | 395 | 395 | 647,000 |
| 1984/12/22 | 401 | 406 | 401 | 403 | 335,000 |
| 1984/12/21 | 403 | 405 | 400 | 400 | 418,000 |
| 1984/12/20 | 404 | 408 | 403 | 405 | 540,000 |
| 1984/12/19 | 405 | 408 | 405 | 406 | 361,000 |
| 1984/12/18 | 407 | 408 | 401 | 401 | 445,000 |
| 1984/12/17 | 406 | 409 | 404 | 409 | 256,000 |
| 1984/12/15 | 406 | 409 | 404 | 404 | 245,000 |
| 1984/12/14 | 403 | 407 | 400 | 405 | 1,015,000 |
| 1984/12/13 | 403 | 407 | 403 | 403 | 540,000 |
| 1984/12/12 | 401 | 409 | 401 | 408 | 560,000 |
| 1984/12/11 | 408 | 410 | 401 | 403 | 488,000 |
| 1984/12/10 | 415 | 418 | 410 | 410 | 281,000 |
| 1984/12/07 | 416 | 421 | 411 | 415 | 680,000 |
| 1984/12/06 | 425 | 426 | 416 | 416 | 682,000 |
| 1984/12/05 | 435 | 436 | 418 | 420 | 1,268,000 |
| 1984/12/04 | 442 | 447 | 435 | 436 | 6,679,000 |
| 1984/12/03 | 422 | 435 | 420 | 432 | 4,165,000 |
| 1984/12/01 | 409 | 418 | 409 | 417 | 1,768,000 |
| 1984/11/30 | 405 | 409 | 405 | 409 | 848,000 |
| 1984/11/29 | 410 | 410 | 407 | 409 | 642,000 |
| 1984/11/28 | 410 | 415 | 405 | 409 | 1,788,000 |
| 1984/11/27 | 396 | 405 | 394 | 405 | 1,107,000 |
| 1984/11/26 | 394 | 397 | 393 | 397 | 407,000 |
| 1984/11/24 | 397 | 397 | 395 | 395 | 237,000 |
| 1984/11/22 | 395 | 397 | 393 | 397 | 1,144,000 |
| 1984/11/21 | 397 | 397 | 395 | 395 | 568,000 |
| 1984/11/20 | 397 | 400 | 396 | 397 | 383,000 |
| 1984/11/19 | 397 | 400 | 394 | 397 | 420,000 |
| 1984/11/17 | 395 | 397 | 393 | 393 | 418,000 |
| 1984/11/16 | 393 | 400 | 392 | 397 | 507,000 |
| 1984/11/15 | 392 | 395 | 392 | 392 | 370,000 |
| 1984/11/14 | 396 | 398 | 391 | 391 | 739,000 |
| 1984/11/13 | 403 | 409 | 398 | 398 | 902,000 |
| 1984/11/12 | 399 | 402 | 396 | 400 | 520,000 |
| 1984/11/09 | 390 | 405 | 386 | 400 | 782,000 |
| 1984/11/08 | 393 | 395 | 390 | 390 | 690,000 |
| 1984/11/07 | 400 | 403 | 392 | 392 | 866,000 |
| 1984/11/06 | 410 | 410 | 398 | 398 | 1,424,000 |
| 1984/11/05 | 399 | 408 | 399 | 408 | 2,055,000 |
| 1984/11/02 | 396 | 400 | 395 | 399 | 1,219,000 |
| 1984/11/01 | 409 | 409 | 395 | 396 | 977,000 |
| 1984/10/31 | 395 | 410 | 389 | 405 | 2,372,000 |
| 1984/10/30 | 392 | 392 | 387 | 390 | 956,000 |
| 1984/10/29 | 399 | 402 | 392 | 395 | 814,000 |
| 1984/10/27 | 393 | 395 | 390 | 395 | 382,000 |
| 1984/10/26 | 404 | 405 | 398 | 401 | 655,000 |
| 1984/10/25 | 412 | 415 | 402 | 405 | 1,243,000 |
| 1984/10/24 | 395 | 408 | 395 | 408 | 2,004,000 |
| 1984/10/23 | 382 | 395 | 380 | 392 | 1,310,000 |
| 1984/10/22 | 374 | 380 | 372 | 380 | 1,305,000 |
| 1984/10/20 | 373 | 375 | 371 | 371 | 748,000 |
| 1984/10/19 | 374 | 375 | 373 | 373 | 794,000 |
| 1984/10/18 | 375 | 375 | 373 | 373 | 792,000 |
| 1984/10/17 | 378 | 380 | 376 | 376 | 771,000 |
| 1984/10/16 | 380 | 384 | 378 | 380 | 766,000 |
| 1984/10/15 | 371 | 380 | 371 | 380 | 238,000 |
| 1984/10/12 | 377 | 379 | 372 | 372 | 468,000 |
| 1984/10/11 | 378 | 380 | 378 | 378 | 511,000 |
| 1984/10/09 | 380 | 383 | 377 | 377 | 544,000 |
| 1984/10/08 | 380 | 383 | 380 | 380 | 342,000 |
| 1984/10/06 | 381 | 383 | 380 | 380 | 224,000 |
| 1984/10/05 | 381 | 385 | 380 | 385 | 379,000 |
| 1984/10/04 | 383 | 383 | 380 | 380 | 475,000 |
| 1984/10/03 | 380 | 385 | 380 | 383 | 464,000 |
| 1984/10/02 | 380 | 382 | 378 | 378 | 473,000 |
| 1984/10/01 | 377 | 385 | 377 | 378 | 1,222,000 |
| 1984/09/29 | 376 | 378 | 375 | 375 | 297,000 |
| 1984/09/28 | 377 | 379 | 376 | 377 | 751,000 |
| 1984/09/27 | 378 | 380 | 377 | 378 | 504,000 |
| 1984/09/26 | 379 | 385 | 376 | 380 | 775,000 |
| 1984/09/25 | 377 | 380 | 372 | 380 | 322,000 |
| 1984/09/22 | 372 | 375 | 372 | 372 | 402,000 |
| 1984/09/21 | 371 | 374 | 371 | 372 | 519,000 |
| 1984/09/20 | 373 | 374 | 370 | 374 | 872,000 |
| 1984/09/19 | 373 | 376 | 372 | 375 | 661,000 |
| 1984/09/18 | 380 | 380 | 375 | 377 | 748,000 |
| 1984/09/17 | 382 | 385 | 378 | 380 | 864,000 |
| 1984/09/14 | 386 | 393 | 382 | 382 | 1,013,000 |
| 1984/09/13 | 393 | 394 | 385 | 385 | 1,439,000 |
| 1984/09/12 | 397 | 397 | 393 | 396 | 421,000 |
| 1984/09/11 | 386 | 398 | 385 | 398 | 508,000 |
| 1984/09/10 | 375 | 385 | 374 | 381 | 465,000 |
| 1984/09/07 | 372 | 377 | 371 | 371 | 906,000 |
| 1984/09/06 | 375 | 378 | 368 | 370 | 1,093,000 |
| 1984/09/05 | 379 | 380 | 374 | 375 | 1,456,000 |
| 1984/09/04 | 382 | 385 | 376 | 378 | 1,975,000 |
| 1984/09/03 | 392 | 392 | 386 | 386 | 472,000 |
| 1984/09/01 | 393 | 395 | 390 | 392 | 374,000 |
| 1984/08/31 | 395 | 400 | 395 | 395 | 505,000 |
| 1984/08/30 | 393 | 400 | 393 | 400 | 539,000 |
| 1984/08/29 | 393 | 400 | 392 | 393 | 940,000 |
| 1984/08/28 | 410 | 413 | 391 | 397 | 1,089,000 |
| 1984/08/27 | 417 | 425 | 417 | 425 | 303,000 |
| 1984/08/25 | 420 | 422 | 417 | 417 | 187,000 |
| 1984/08/24 | 425 | 425 | 420 | 420 | 566,000 |
| 1984/08/23 | 417 | 430 | 417 | 417 | 1,040,000 |
| 1984/08/22 | 413 | 422 | 413 | 416 | 1,018,000 |
| 1984/08/21 | 405 | 417 | 405 | 412 | 1,007,000 |
| 1984/08/20 | 400 | 408 | 400 | 408 | 233,000 |
| 1984/08/18 | 398 | 408 | 398 | 405 | 199,000 |
| 1984/08/17 | 404 | 410 | 400 | 400 | 941,000 |
| 1984/08/16 | 404 | 405 | 401 | 402 | 350,000 |
| 1984/08/15 | 396 | 405 | 395 | 405 | 571,000 |
| 1984/08/14 | 399 | 403 | 395 | 395 | 1,052,000 |
| 1984/08/13 | 395 | 404 | 394 | 404 | 274,000 |
| 1984/08/10 | 390 | 405 | 390 | 405 | 449,000 |
| 1984/08/09 | 389 | 395 | 389 | 395 | 575,000 |
| 1984/08/08 | 395 | 397 | 389 | 389 | 841,000 |
| 1984/08/07 | 396 | 399 | 391 | 399 | 229,000 |
| 1984/08/06 | 392 | 399 | 390 | 396 | 1,458,000 |
| 1984/08/04 | 396 | 407 | 390 | 390 | 1,283,000 |
| 1984/08/03 | 398 | 414 | 390 | 390 | 1,219,000 |
| 1984/08/02 | 390 | 400 | 386 | 388 | 1,093,000 |
| 1984/08/01 | 383 | 388 | 378 | 380 | 1,057,000 |
| 1984/07/31 | 385 | 395 | 385 | 388 | 360,000 |
| 1984/07/30 | 397 | 405 | 390 | 390 | 406,000 |
| 1984/07/28 | 395 | 402 | 395 | 398 | 377,000 |
| 1984/07/27 | 396 | 407 | 395 | 397 | 871,000 |
| 1984/07/26 | 395 | 400 | 390 | 390 | 916,000 |
| 1984/07/25 | 380 | 390 | 380 | 380 | 1,381,000 |
| 1984/07/24 | 380 | 387 | 375 | 380 | 1,639,000 |
| 1984/07/23 | 402 | 402 | 390 | 390 | 1,081,000 |
| 1984/07/21 | 399 | 405 | 398 | 405 | 515,000 |
| 1984/07/20 | 401 | 405 | 395 | 404 | 1,029,000 |
| 1984/07/19 | 419 | 419 | 408 | 409 | 945,000 |
| 1984/07/18 | 422 | 425 | 420 | 420 | 594,000 |
| 1984/07/17 | 419 | 426 | 419 | 420 | 856,000 |
| 1984/07/16 | 420 | 422 | 417 | 418 | 573,000 |
| 1984/07/13 | 422 | 428 | 420 | 425 | 564,000 |
| 1984/07/12 | 430 | 430 | 426 | 428 | 384,000 |
| 1984/07/11 | 431 | 438 | 426 | 430 | 506,000 |
| 1984/07/10 | 440 | 443 | 435 | 440 | 422,000 |
| 1984/07/09 | 443 | 445 | 436 | 439 | 343,000 |
| 1984/07/07 | 448 | 449 | 443 | 446 | 427,000 |
| 1984/07/06 | 446 | 450 | 445 | 446 | 406,000 |
| 1984/07/05 | 458 | 462 | 446 | 448 | 1,076,000 |
| 1984/07/04 | 459 | 464 | 451 | 454 | 2,881,000 |
| 1984/07/03 | 460 | 460 | 448 | 454 | 2,970,000 |
| 1984/07/02 | 450 | 463 | 445 | 445 | 2,866,000 |
| 1984/06/30 | 438 | 443 | 435 | 443 | 914,000 |
| 1984/06/29 | 433 | 440 | 430 | 431 | 1,167,000 |
| 1984/06/28 | 435 | 441 | 430 | 431 | 1,382,000 |
| 1984/06/27 | 422 | 437 | 421 | 437 | 1,052,000 |
| 1984/06/26 | 421 | 423 | 420 | 422 | 565,000 |
| 1984/06/25 | 421 | 428 | 421 | 423 | 532,000 |
| 1984/06/23 | 421 | 427 | 420 | 422 | 534,000 |
| 1984/06/22 | 426 | 429 | 420 | 423 | 826,000 |
| 1984/06/21 | 429 | 433 | 425 | 428 | 593,000 |
| 1984/06/20 | 437 | 444 | 424 | 424 | 1,351,000 |
| 1984/06/19 | 437 | 444 | 436 | 436 | 1,153,000 |
| 1984/06/18 | 416 | 435 | 416 | 434 | 219,000 |
| 1984/06/16 | 418 | 420 | 410 | 415 | 1,288,000 |
| 1984/06/15 | 414 | 421 | 414 | 420 | 1,336,000 |
| 1984/06/14 | 441 | 443 | 420 | 429 | 1,105,000 |
| 1984/06/13 | 455 | 458 | 445 | 446 | 846,000 |
| 1984/06/12 | 438 | 475 | 437 | 466 | 3,310,000 |
| 1984/06/11 | 442 | 448 | 438 | 440 | 460,000 |
| 1984/06/08 | 455 | 455 | 440 | 441 | 704,000 |
| 1984/06/07 | 452 | 464 | 451 | 455 | 1,528,000 |
| 1984/06/06 | 450 | 454 | 446 | 452 | 1,267,000 |
| 1984/06/05 | 450 | 460 | 446 | 455 | 3,754,000 |
| 1984/06/04 | 434 | 440 | 431 | 440 | 840,000 |
| 1984/06/02 | 431 | 434 | 422 | 425 | 704,000 |
| 1984/06/01 | 414 | 418 | 411 | 411 | 1,101,000 |
| 1984/05/31 | 431 | 431 | 411 | 420 | 743,000 |
| 1984/05/30 | 432 | 437 | 430 | 431 | 591,000 |
| 1984/05/29 | 428 | 437 | 428 | 434 | 597,000 |
| 1984/05/28 | 435 | 436 | 425 | 425 | 339,000 |
| 1984/05/26 | 425 | 430 | 421 | 430 | 829,000 |
| 1984/05/25 | 430 | 438 | 429 | 435 | 1,068,000 |
| 1984/05/24 | 420 | 439 | 419 | 439 | 1,780,000 |
| 1984/05/23 | 411 | 415 | 403 | 410 | 2,283,000 |
| 1984/05/22 | 413 | 421 | 410 | 420 | 1,819,000 |
| 1984/05/21 | 438 | 443 | 425 | 428 | 1,067,000 |
| 1984/05/19 | 427 | 439 | 426 | 435 | 1,581,000 |
| 1984/05/18 | 425 | 431 | 421 | 422 | 3,140,000 |
| 1984/05/17 | 470 | 472 | 435 | 435 | 1,785,000 |
| 1984/05/16 | 475 | 484 | 470 | 470 | 1,874,000 |
| 1984/05/15 | 460 | 479 | 459 | 475 | 1,818,000 |
| 1984/05/14 | 470 | 474 | 459 | 465 | 1,673,000 |
| 1984/05/11 | 492 | 498 | 483 | 490 | 1,449,000 |
| 1984/05/10 | 511 | 514 | 495 | 500 | 2,152,000 |
| 1984/05/09 | 523 | 524 | 516 | 521 | 2,786,000 |
| 1984/05/08 | 534 | 534 | 518 | 518 | 5,572,000 |
| 1984/05/07 | 523 | 537 | 522 | 531 | 8,360,000 |
| 1984/05/04 | 523 | 525 | 520 | 524 | 5,303,000 |
| 1984/05/02 | 520 | 522 | 515 | 518 | 3,199,000 |
| 1984/05/01 | 527 | 527 | 515 | 515 | 3,667,000 |
| 1984/04/28 | 519 | 519 | 514 | 518 | 2,507,000 |
| 1984/04/27 | 524 | 527 | 514 | 514 | 10,525,999 |
| 1984/04/26 | 498 | 517 | 491 | 514 | 9,581,000 |
| 1984/04/25 | 480 | 498 | 480 | 493 | 2,584,000 |
| 1984/04/24 | 492 | 492 | 472 | 485 | 1,597,000 |
| 1984/04/23 | 486 | 492 | 485 | 487 | 830,000 |
| 1984/04/21 | 488 | 490 | 485 | 490 | 819,000 |
| 1984/04/20 | 490 | 492 | 486 | 488 | 1,255,000 |
| 1984/04/19 | 505 | 510 | 485 | 490 | 5,892,000 |
| 1984/04/18 | 493 | 505 | 488 | 498 | 3,124,000 |
| 1984/04/17 | 509 | 511 | 492 | 493 | 5,830,000 |
| 1984/04/16 | 497 | 503 | 491 | 500 | 3,357,000 |
| 1984/04/13 | 489 | 499 | 484 | 495 | 2,955,000 |
| 1984/04/12 | 490 | 494 | 481 | 488 | 1,579,000 |
| 1984/04/11 | 503 | 503 | 489 | 489 | 3,539,000 |
| 1984/04/10 | 498 | 506 | 496 | 497 | 12,261,999 |
| 1984/04/09 | 478 | 490 | 478 | 483 | 1,620,000 |
| 1984/04/07 | 495 | 497 | 480 | 481 | 2,536,000 |
| 1984/04/06 | 475 | 490 | 470 | 490 | 2,732,000 |
| 1984/04/05 | 485 | 494 | 480 | 481 | 4,146,000 |
| 1984/04/04 | 480 | 489 | 476 | 480 | 3,398,000 |
| 1984/04/03 | 492 | 497 | 475 | 475 | 7,466,000 |
| 1984/04/02 | 470 | 481 | 465 | 477 | 1,977,000 |
| 1984/03/31 | 454 | 457 | 450 | 450 | 1,110,000 |
| 1984/03/30 | 473 | 473 | 456 | 458 | 2,394,000 |
| 1984/03/29 | 482 | 482 | 467 | 470 | 3,104,000 |
| 1984/03/28 | 457 | 488 | 457 | 480 | 7,547,000 |
| 1984/03/28 | 1 -> 1.10 分割 | ||||
| 1984/03/27 | 510 | 510 | 503 | 508 | 2,868,000 |
| 1984/03/26 | 506 | 518 | 502 | 515 | 2,639,000 |
| 1984/03/24 | 515 | 518 | 505 | 505 | 1,119,000 |
| 1984/03/23 | 527 | 527 | 513 | 513 | 2,497,000 |
| 1984/03/22 | 520 | 525 | 510 | 524 | 4,320,999 |
| 1984/03/21 | 528 | 535 | 518 | 518 | 5,506,999 |
| 1984/03/19 | 510 | 539 | 508 | 530 | 15,399,998 |
| 1984/03/17 | 505 | 512 | 504 | 504 | 2,689,000 |
| 1984/03/16 | 512 | 518 | 499 | 504 | 9,480,999 |
| 1984/03/15 | 490 | 514 | 490 | 510 | 20,274,997 |
| 1984/03/14 | 477 | 480 | 470 | 480 | 3,955,999 |
| 1984/03/13 | 476 | 481 | 470 | 470 | 6,724,999 |
| 1984/03/12 | 465 | 474 | 463 | 474 | 3,276,000 |
| 1984/03/09 | 456 | 470 | 456 | 463 | 1,468,000 |
| 1984/03/08 | 463 | 465 | 456 | 456 | 858,000 |
| 1984/03/07 | 465 | 470 | 462 | 465 | 2,039,000 |
| 1984/03/06 | 470 | 477 | 461 | 462 | 7,431,999 |
| 1984/03/05 | 442 | 466 | 442 | 465 | 4,756,999 |
| 1984/03/03 | 443 | 447 | 437 | 442 | 691,000 |
| 1984/03/02 | 427 | 437 | 427 | 428 | 732,000 |
| 1984/03/01 | 433 | 434 | 425 | 430 | 1,015,000 |
| 1984/02/29 | 439 | 440 | 430 | 432 | 716,000 |
| 1984/02/28 | 445 | 452 | 441 | 441 | 2,118,000 |
| 1984/02/27 | 445 | 448 | 440 | 445 | 2,021,000 |
| 1984/02/25 | 440 | 447 | 437 | 440 | 637,000 |
| 1984/02/24 | 429 | 435 | 428 | 432 | 591,000 |
| 1984/02/23 | 430 | 430 | 421 | 427 | 1,012,000 |
| 1984/02/22 | 430 | 432 | 427 | 430 | 595,000 |
| 1984/02/21 | 432 | 436 | 431 | 435 | 744,000 |
| 1984/02/20 | 427 | 432 | 426 | 428 | 423,000 |
| 1984/02/18 | 421 | 427 | 421 | 425 | 618,000 |
| 1984/02/17 | 419 | 428 | 419 | 420 | 834,000 |
| 1984/02/16 | 415 | 423 | 415 | 420 | 734,000 |
| 1984/02/15 | 416 | 425 | 412 | 414 | 1,290,000 |
| 1984/02/14 | 412 | 416 | 406 | 411 | 1,404,000 |
| 1984/02/13 | 416 | 418 | 412 | 412 | 2,121,000 |
| 1984/02/10 | 425 | 429 | 424 | 425 | 1,445,000 |
| 1984/02/09 | 441 | 447 | 430 | 435 | 1,472,000 |
| 1984/02/08 | 442 | 447 | 442 | 443 | 980,000 |
| 1984/02/07 | 444 | 454 | 443 | 445 | 1,020,000 |
| 1984/02/06 | 443 | 449 | 442 | 443 | 872,000 |
| 1984/02/04 | 446 | 449 | 442 | 442 | 1,049,000 |
| 1984/02/03 | 455 | 458 | 450 | 451 | 904,000 |
| 1984/02/02 | 463 | 468 | 454 | 454 | 1,573,000 |
| 1984/02/01 | 470 | 475 | 463 | 468 | 3,039,000 |
| 1984/01/31 | 469 | 480 | 461 | 461 | 5,712,999 |
| 1984/01/30 | 457 | 475 | 454 | 474 | 3,579,999 |
| 1984/01/28 | 453 | 458 | 450 | 453 | 1,333,000 |
| 1984/01/27 | 448 | 460 | 447 | 453 | 2,089,000 |
| 1984/01/26 | 444 | 454 | 443 | 452 | 2,040,000 |
| 1984/01/25 | 436 | 450 | 435 | 442 | 1,734,000 |
| 1984/01/24 | 446 | 449 | 438 | 438 | 1,772,000 |
| 1984/01/23 | 446 | 453 | 445 | 449 | 1,195,000 |
| 1984/01/21 | 448 | 450 | 447 | 447 | 1,191,000 |
| 1984/01/20 | 454 | 460 | 451 | 451 | 1,491,000 |
| 1984/01/19 | 465 | 467 | 455 | 459 | 2,028,000 |
| 1984/01/18 | 480 | 480 | 463 | 470 | 3,106,000 |
| 1984/01/17 | 483 | 492 | 477 | 477 | 11,097,998 |
| 1984/01/13 | 460 | 482 | 456 | 479 | 10,348,998 |
| 1984/01/12 | 469 | 474 | 456 | 456 | 5,438,999 |
| 1984/01/11 | 445 | 477 | 443 | 468 | 12,839,998 |
| 1984/01/10 | 445 | 451 | 435 | 441 | 4,910,999 |
| 1984/01/09 | 439 | 450 | 438 | 447 | 2,298,000 |
| 1984/01/07 | 438 | 445 | 438 | 439 | 955,000 |
| 1984/01/06 | 455 | 455 | 438 | 446 | 3,703,999 |
| 1984/01/05 | 440 | 465 | 440 | 450 | 8,637,999 |
| 1984/01/04 | 437 | 442 | 430 | 433 | 3,441,999 |