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 |
|---|---|---|---|---|---|
| 1995/12/29 | 380 | 380 | 374 | 375 | 452,000 |
| 1995/12/28 | 378 | 380 | 375 | 376 | 511,000 |
| 1995/12/27 | 376 | 380 | 376 | 377 | 540,000 |
| 1995/12/26 | 370 | 375 | 369 | 375 | 434,000 |
| 1995/12/25 | 374 | 375 | 366 | 370 | 420,000 |
| 1995/12/22 | 374 | 375 | 371 | 374 | 580,000 |
| 1995/12/21 | 364 | 370 | 363 | 369 | 570,000 |
| 1995/12/20 | 364 | 368 | 363 | 366 | 935,000 |
| 1995/12/19 | 365 | 368 | 359 | 360 | 464,000 |
| 1995/12/18 | 375 | 375 | 368 | 369 | 358,000 |
| 1995/12/15 | 381 | 384 | 374 | 374 | 776,000 |
| 1995/12/14 | 380 | 384 | 378 | 384 | 777,000 |
| 1995/12/13 | 377 | 379 | 375 | 376 | 745,000 |
| 1995/12/12 | 380 | 382 | 374 | 377 | 974,000 |
| 1995/12/11 | 381 | 383 | 375 | 377 | 449,000 |
| 1995/12/08 | 385 | 385 | 378 | 380 | 2,593,000 |
| 1995/12/07 | 377 | 386 | 376 | 386 | 1,171,000 |
| 1995/12/06 | 374 | 380 | 374 | 377 | 458,000 |
| 1995/12/05 | 380 | 383 | 372 | 374 | 698,000 |
| 1995/12/04 | 378 | 384 | 378 | 380 | 1,362,000 |
| 1995/12/01 | 366 | 379 | 365 | 376 | 1,814,000 |
| 1995/11/30 | 368 | 372 | 365 | 370 | 753,000 |
| 1995/11/29 | 375 | 377 | 363 | 367 | 678,000 |
| 1995/11/28 | 376 | 380 | 375 | 377 | 785,000 |
| 1995/11/27 | 370 | 377 | 370 | 374 | 493,000 |
| 1995/11/24 | 375 | 377 | 368 | 369 | 383,000 |
| 1995/11/22 | 370 | 383 | 367 | 376 | 3,667,000 |
| 1995/11/21 | 367 | 372 | 363 | 369 | 1,733,000 |
| 1995/11/20 | 361 | 365 | 358 | 365 | 1,053,000 |
| 1995/11/17 | 359 | 361 | 352 | 359 | 1,137,000 |
| 1995/11/16 | 360 | 365 | 359 | 359 | 1,875,000 |
| 1995/11/15 | 360 | 367 | 358 | 359 | 4,681,000 |
| 1995/11/14 | 349 | 355 | 349 | 351 | 1,736,000 |
| 1995/11/13 | 341 | 341 | 336 | 340 | 228,000 |
| 1995/11/10 | 348 | 349 | 341 | 342 | 792,000 |
| 1995/11/09 | 349 | 352 | 348 | 351 | 989,000 |
| 1995/11/08 | 346 | 352 | 341 | 345 | 1,362,000 |
| 1995/11/07 | 342 | 345 | 341 | 342 | 471,000 |
| 1995/11/06 | 342 | 351 | 342 | 350 | 908,000 |
| 1995/11/02 | 339 | 348 | 335 | 348 | 1,053,000 |
| 1995/11/01 | 336 | 339 | 334 | 334 | 296,000 |
| 1995/10/31 | 339 | 344 | 334 | 344 | 481,000 |
| 1995/10/30 | 335 | 340 | 334 | 339 | 489,000 |
| 1995/10/27 | 336 | 338 | 331 | 335 | 733,000 |
| 1995/10/26 | 344 | 344 | 337 | 337 | 366,000 |
| 1995/10/25 | 349 | 350 | 336 | 341 | 947,000 |
| 1995/10/24 | 342 | 350 | 342 | 346 | 864,000 |
| 1995/10/23 | 336 | 341 | 335 | 341 | 398,000 |
| 1995/10/20 | 339 | 341 | 333 | 337 | 868,000 |
| 1995/10/19 | 336 | 340 | 336 | 338 | 348,000 |
| 1995/10/18 | 336 | 337 | 333 | 335 | 274,000 |
| 1995/10/17 | 338 | 342 | 336 | 336 | 808,000 |
| 1995/10/16 | 341 | 345 | 340 | 340 | 595,000 |
| 1995/10/13 | 342 | 345 | 336 | 336 | 909,000 |
| 1995/10/12 | 346 | 346 | 341 | 341 | 982,000 |
| 1995/10/11 | 353 | 359 | 341 | 341 | 2,534,000 |
| 1995/10/09 | 347 | 355 | 345 | 355 | 3,082,000 |
| 1995/10/06 | 339 | 346 | 337 | 339 | 2,068,000 |
| 1995/10/05 | 335 | 337 | 332 | 334 | 737,000 |
| 1995/10/04 | 338 | 343 | 335 | 338 | 1,882,000 |
| 1995/10/03 | 331 | 342 | 331 | 333 | 1,669,000 |
| 1995/10/02 | 336 | 338 | 327 | 328 | 536,000 |
| 1995/09/29 | 351 | 352 | 340 | 340 | 1,856,000 |
| 1995/09/28 | 343 | 352 | 340 | 350 | 4,140,000 |
| 1995/09/27 | 335 | 344 | 334 | 342 | 1,385,000 |
| 1995/09/26 | 328 | 333 | 325 | 331 | 1,475,000 |
| 1995/09/25 | 328 | 328 | 324 | 324 | 459,000 |
| 1995/09/22 | 322 | 327 | 317 | 325 | 748,000 |
| 1995/09/21 | 332 | 332 | 326 | 327 | 816,000 |
| 1995/09/20 | 340 | 340 | 325 | 332 | 678,000 |
| 1995/09/19 | 337 | 339 | 333 | 337 | 673,000 |
| 1995/09/18 | 342 | 346 | 337 | 337 | 1,358,000 |
| 1995/09/14 | 338 | 339 | 333 | 339 | 913,000 |
| 1995/09/13 | 336 | 337 | 331 | 335 | 670,000 |
| 1995/09/12 | 340 | 343 | 333 | 337 | 664,000 |
| 1995/09/11 | 325 | 338 | 325 | 338 | 680,000 |
| 1995/09/08 | 332 | 332 | 317 | 323 | 3,272,000 |
| 1995/09/07 | 312 | 315 | 310 | 312 | 655,000 |
| 1995/09/06 | 318 | 326 | 311 | 312 | 1,576,000 |
| 1995/09/05 | 323 | 325 | 310 | 315 | 1,028,000 |
| 1995/09/04 | 334 | 336 | 323 | 328 | 973,000 |
| 1995/09/01 | 331 | 333 | 325 | 330 | 639,000 |
| 1995/08/31 | 338 | 343 | 333 | 333 | 411,000 |
| 1995/08/30 | 349 | 350 | 338 | 338 | 1,021,000 |
| 1995/08/29 | 336 | 344 | 333 | 344 | 1,344,000 |
| 1995/08/28 | 334 | 334 | 330 | 334 | 361,000 |
| 1995/08/25 | 333 | 334 | 328 | 334 | 559,000 |
| 1995/08/24 | 331 | 332 | 326 | 332 | 305,000 |
| 1995/08/23 | 335 | 337 | 326 | 330 | 444,000 |
| 1995/08/22 | 326 | 335 | 326 | 334 | 1,161,000 |
| 1995/08/21 | 334 | 334 | 328 | 331 | 424,000 |
| 1995/08/18 | 333 | 338 | 330 | 335 | 778,000 |
| 1995/08/17 | 337 | 338 | 335 | 338 | 1,253,000 |
| 1995/08/16 | 335 | 339 | 329 | 330 | 2,904,000 |
| 1995/08/15 | 317 | 325 | 316 | 325 | 985,000 |
| 1995/08/14 | 314 | 319 | 312 | 317 | 388,000 |
| 1995/08/11 | 315 | 315 | 307 | 307 | 705,000 |
| 1995/08/10 | 310 | 315 | 306 | 315 | 609,000 |
| 1995/08/09 | 310 | 312 | 305 | 309 | 388,000 |
| 1995/08/08 | 312 | 316 | 302 | 310 | 391,000 |
| 1995/08/07 | 311 | 312 | 301 | 307 | 318,000 |
| 1995/08/04 | 315 | 315 | 308 | 310 | 374,000 |
| 1995/08/03 | 310 | 315 | 306 | 307 | 983,000 |
| 1995/08/02 | 292 | 301 | 292 | 300 | 603,000 |
| 1995/08/01 | 301 | 304 | 295 | 296 | 584,000 |
| 1995/07/31 | 300 | 300 | 298 | 300 | 1,071,000 |
| 1995/07/28 | 310 | 310 | 300 | 303 | 514,000 |
| 1995/07/27 | 306 | 315 | 306 | 312 | 333,000 |
| 1995/07/26 | 310 | 313 | 307 | 311 | 302,000 |
| 1995/07/25 | 318 | 318 | 306 | 308 | 419,000 |
| 1995/07/24 | 317 | 320 | 313 | 313 | 268,000 |
| 1995/07/21 | 317 | 318 | 310 | 317 | 268,000 |
| 1995/07/20 | 307 | 313 | 306 | 313 | 437,000 |
| 1995/07/19 | 312 | 318 | 306 | 309 | 390,000 |
| 1995/07/18 | 328 | 328 | 315 | 315 | 472,000 |
| 1995/07/17 | 325 | 329 | 320 | 323 | 735,000 |
| 1995/07/14 | 325 | 327 | 316 | 320 | 1,534,000 |
| 1995/07/13 | 321 | 324 | 315 | 317 | 780,000 |
| 1995/07/12 | 322 | 322 | 314 | 316 | 933,000 |
| 1995/07/11 | 313 | 314 | 306 | 313 | 915,000 |
| 1995/07/10 | 318 | 326 | 303 | 303 | 2,219,000 |
| 1995/07/07 | 303 | 331 | 298 | 309 | 1,836,000 |
| 1995/07/06 | 290 | 294 | 284 | 293 | 459,000 |
| 1995/07/05 | 285 | 287 | 283 | 285 | 447,000 |
| 1995/07/04 | 275 | 285 | 270 | 283 | 539,000 |
| 1995/07/03 | 282 | 282 | 268 | 270 | 350,000 |
| 1995/06/30 | 282 | 284 | 280 | 282 | 437,000 |
| 1995/06/29 | 289 | 289 | 280 | 285 | 748,000 |
| 1995/06/28 | 285 | 285 | 280 | 284 | 666,000 |
| 1995/06/27 | 295 | 295 | 285 | 285 | 569,000 |
| 1995/06/26 | 303 | 303 | 290 | 290 | 313,000 |
| 1995/06/23 | 297 | 301 | 296 | 301 | 673,000 |
| 1995/06/22 | 297 | 297 | 290 | 291 | 248,000 |
| 1995/06/21 | 286 | 304 | 286 | 297 | 915,000 |
| 1995/06/20 | 295 | 297 | 285 | 285 | 963,000 |
| 1995/06/19 | 293 | 296 | 290 | 290 | 200,000 |
| 1995/06/16 | 305 | 305 | 292 | 296 | 838,000 |
| 1995/06/15 | 292 | 292 | 283 | 290 | 1,138,000 |
| 1995/06/14 | 290 | 297 | 287 | 292 | 718,000 |
| 1995/06/13 | 302 | 305 | 285 | 286 | 990,000 |
| 1995/06/12 | 320 | 320 | 301 | 303 | 904,000 |
| 1995/06/09 | 325 | 328 | 320 | 322 | 2,194,000 |
| 1995/06/08 | 337 | 339 | 334 | 335 | 955,000 |
| 1995/06/07 | 330 | 348 | 330 | 340 | 2,159,000 |
| 1995/06/06 | 335 | 336 | 331 | 331 | 249,000 |
| 1995/06/05 | 340 | 340 | 333 | 334 | 320,000 |
| 1995/06/02 | 333 | 339 | 332 | 337 | 820,000 |
| 1995/06/01 | 332 | 335 | 324 | 328 | 841,000 |
| 1995/05/31 | 340 | 340 | 320 | 329 | 753,000 |
| 1995/05/30 | 324 | 342 | 323 | 340 | 847,000 |
| 1995/05/29 | 320 | 323 | 317 | 323 | 242,000 |
| 1995/05/26 | 316 | 323 | 315 | 320 | 228,000 |
| 1995/05/25 | 328 | 328 | 316 | 316 | 550,000 |
| 1995/05/24 | 325 | 330 | 321 | 323 | 390,000 |
| 1995/05/23 | 320 | 330 | 320 | 330 | 326,000 |
| 1995/05/22 | 326 | 326 | 315 | 320 | 551,000 |
| 1995/05/19 | 320 | 328 | 319 | 328 | 892,000 |
| 1995/05/18 | 334 | 334 | 320 | 324 | 960,000 |
| 1995/05/17 | 336 | 336 | 329 | 329 | 845,000 |
| 1995/05/16 | 340 | 340 | 330 | 333 | 1,058,000 |
| 1995/05/15 | 343 | 344 | 335 | 338 | 1,115,000 |
| 1995/05/12 | 347 | 350 | 341 | 341 | 2,066,000 |
| 1995/05/11 | 360 | 360 | 340 | 344 | 1,993,000 |
| 1995/05/10 | 375 | 375 | 360 | 361 | 911,000 |
| 1995/05/09 | 382 | 383 | 375 | 379 | 527,000 |
| 1995/05/08 | 388 | 388 | 378 | 381 | 1,123,000 |
| 1995/05/02 | 379 | 390 | 378 | 387 | 1,332,000 |
| 1995/05/01 | 384 | 385 | 378 | 384 | 702,000 |
| 1995/04/28 | 394 | 397 | 383 | 389 | 2,386,000 |
| 1995/04/27 | 382 | 393 | 380 | 393 | 3,775,000 |
| 1995/04/26 | 370 | 377 | 370 | 374 | 1,067,000 |
| 1995/04/25 | 368 | 374 | 368 | 372 | 945,000 |
| 1995/04/24 | 367 | 372 | 366 | 368 | 564,000 |
| 1995/04/21 | 365 | 373 | 363 | 369 | 1,639,000 |
| 1995/04/20 | 358 | 364 | 355 | 360 | 766,000 |
| 1995/04/19 | 351 | 360 | 348 | 358 | 1,179,000 |
| 1995/04/18 | 360 | 365 | 350 | 355 | 1,585,000 |
| 1995/04/17 | 342 | 355 | 338 | 355 | 485,000 |
| 1995/04/14 | 353 | 360 | 345 | 345 | 1,474,000 |
| 1995/04/13 | 341 | 355 | 341 | 355 | 648,000 |
| 1995/04/12 | 341 | 348 | 341 | 343 | 440,000 |
| 1995/04/11 | 345 | 346 | 340 | 345 | 415,000 |
| 1995/04/10 | 337 | 344 | 333 | 344 | 496,000 |
| 1995/04/07 | 331 | 345 | 331 | 342 | 475,000 |
| 1995/04/06 | 335 | 340 | 331 | 334 | 462,000 |
| 1995/04/05 | 328 | 338 | 326 | 335 | 629,000 |
| 1995/04/04 | 317 | 330 | 312 | 323 | 421,000 |
| 1995/04/03 | 330 | 332 | 312 | 319 | 855,000 |
| 1995/03/31 | 348 | 349 | 328 | 333 | 1,109,000 |
| 1995/03/30 | 332 | 340 | 330 | 340 | 541,000 |
| 1995/03/29 | 336 | 336 | 328 | 330 | 596,000 |
| 1995/03/28 | 319 | 339 | 319 | 336 | 552,000 |
| 1995/03/27 | 315 | 326 | 315 | 324 | 443,000 |
| 1995/03/24 | 316 | 320 | 312 | 320 | 591,000 |
| 1995/03/23 | 308 | 320 | 308 | 315 | 364,000 |
| 1995/03/22 | 312 | 320 | 310 | 312 | 1,012,000 |
| 1995/03/20 | 314 | 322 | 311 | 312 | 480,000 |
| 1995/03/17 | 328 | 328 | 317 | 322 | 422,000 |
| 1995/03/16 | 327 | 328 | 320 | 322 | 231,000 |
| 1995/03/15 | 321 | 330 | 320 | 329 | 508,000 |
| 1995/03/14 | 324 | 327 | 318 | 320 | 495,000 |
| 1995/03/13 | 323 | 333 | 322 | 333 | 502,000 |
| 1995/03/10 | 330 | 335 | 315 | 318 | 2,742,000 |
| 1995/03/09 | 336 | 338 | 333 | 335 | 569,000 |
| 1995/03/08 | 333 | 334 | 326 | 326 | 263,000 |
| 1995/03/07 | 332 | 342 | 329 | 338 | 990,000 |
| 1995/03/06 | 326 | 336 | 324 | 329 | 947,000 |
| 1995/03/03 | 326 | 332 | 326 | 329 | 280,000 |
| 1995/03/02 | 330 | 340 | 325 | 338 | 489,000 |
| 1995/03/01 | 325 | 330 | 319 | 320 | 811,000 |
| 1995/02/28 | 321 | 331 | 320 | 322 | 618,000 |
| 1995/02/27 | 321 | 327 | 311 | 320 | 407,000 |
| 1995/02/24 | 345 | 345 | 336 | 336 | 624,000 |
| 1995/02/23 | 353 | 353 | 325 | 340 | 560,000 |
| 1995/02/22 | 355 | 360 | 352 | 352 | 328,000 |
| 1995/02/21 | 355 | 358 | 351 | 354 | 756,000 |
| 1995/02/20 | 358 | 363 | 355 | 355 | 214,000 |
| 1995/02/17 | 352 | 379 | 351 | 368 | 783,000 |
| 1995/02/16 | 362 | 362 | 353 | 354 | 336,000 |
| 1995/02/15 | 369 | 369 | 361 | 362 | 578,000 |
| 1995/02/14 | 373 | 373 | 369 | 373 | 300,000 |
| 1995/02/13 | 370 | 374 | 370 | 370 | 645,000 |
| 1995/02/10 | 376 | 377 | 369 | 370 | 880,000 |
| 1995/02/09 | 383 | 388 | 376 | 376 | 462,000 |
| 1995/02/08 | 397 | 397 | 385 | 387 | 398,000 |
| 1995/02/07 | 397 | 399 | 396 | 398 | 184,000 |
| 1995/02/06 | 405 | 408 | 403 | 405 | 126,000 |
| 1995/02/03 | 407 | 409 | 401 | 403 | 289,000 |
| 1995/02/02 | 404 | 406 | 401 | 402 | 177,000 |
| 1995/02/01 | 408 | 413 | 403 | 409 | 326,000 |
| 1995/01/31 | 403 | 408 | 395 | 408 | 461,000 |
| 1995/01/30 | 390 | 407 | 390 | 403 | 623,000 |
| 1995/01/27 | 400 | 400 | 388 | 390 | 314,000 |
| 1995/01/26 | 410 | 415 | 390 | 390 | 494,000 |
| 1995/01/25 | 402 | 419 | 394 | 416 | 391,000 |
| 1995/01/24 | 386 | 392 | 368 | 392 | 521,000 |
| 1995/01/23 | 419 | 420 | 380 | 391 | 778,000 |
| 1995/01/20 | 416 | 420 | 412 | 419 | 683,000 |
| 1995/01/19 | 419 | 422 | 409 | 420 | 922,000 |
| 1995/01/18 | 405 | 422 | 405 | 419 | 620,000 |
| 1995/01/17 | 410 | 416 | 404 | 410 | 177,000 |
| 1995/01/13 | 418 | 418 | 406 | 412 | 564,000 |
| 1995/01/12 | 411 | 419 | 409 | 419 | 293,000 |
| 1995/01/11 | 407 | 412 | 406 | 412 | 214,000 |
| 1995/01/10 | 412 | 414 | 406 | 407 | 229,000 |
| 1995/01/09 | 412 | 415 | 412 | 412 | 131,000 |
| 1995/01/06 | 407 | 412 | 405 | 412 | 112,000 |
| 1995/01/05 | 417 | 417 | 408 | 408 | 125,000 |
| 1995/01/04 | 417 | 417 | 415 | 417 | 77,000 |