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 |
|---|---|---|---|---|---|
| 1996/12/30 | 285 | 285 | 282 | 285 | 370,000 |
| 1996/12/27 | 285 | 289 | 281 | 284 | 1,072,000 |
| 1996/12/26 | 293 | 293 | 282 | 285 | 535,000 |
| 1996/12/25 | 293 | 293 | 285 | 291 | 721,000 |
| 1996/12/24 | 285 | 289 | 284 | 288 | 868,000 |
| 1996/12/20 | 295 | 300 | 287 | 294 | 1,071,000 |
| 1996/12/19 | 301 | 304 | 285 | 290 | 547,000 |
| 1996/12/18 | 310 | 310 | 303 | 305 | 431,000 |
| 1996/12/17 | 311 | 314 | 306 | 308 | 757,000 |
| 1996/12/16 | 310 | 314 | 310 | 314 | 353,000 |
| 1996/12/13 | 313 | 313 | 300 | 305 | 1,926,000 |
| 1996/12/12 | 310 | 311 | 305 | 308 | 223,000 |
| 1996/12/11 | 319 | 319 | 311 | 312 | 564,000 |
| 1996/12/10 | 312 | 316 | 312 | 316 | 447,000 |
| 1996/12/09 | 303 | 307 | 303 | 307 | 597,000 |
| 1996/12/06 | 314 | 314 | 295 | 297 | 885,000 |
| 1996/12/05 | 318 | 320 | 313 | 313 | 539,000 |
| 1996/12/04 | 311 | 315 | 310 | 315 | 740,000 |
| 1996/12/03 | 319 | 319 | 310 | 313 | 532,000 |
| 1996/12/02 | 330 | 330 | 320 | 320 | 169,000 |
| 1996/11/29 | 323 | 325 | 320 | 321 | 392,000 |
| 1996/11/28 | 329 | 329 | 321 | 323 | 521,000 |
| 1996/11/27 | 340 | 341 | 329 | 329 | 436,000 |
| 1996/11/26 | 341 | 343 | 338 | 340 | 479,000 |
| 1996/11/25 | 344 | 345 | 340 | 340 | 190,000 |
| 1996/11/22 | 344 | 345 | 341 | 344 | 314,000 |
| 1996/11/21 | 345 | 345 | 342 | 344 | 189,000 |
| 1996/11/20 | 344 | 346 | 342 | 345 | 341,000 |
| 1996/11/19 | 342 | 343 | 340 | 343 | 263,000 |
| 1996/11/18 | 345 | 345 | 341 | 341 | 228,000 |
| 1996/11/15 | 347 | 349 | 342 | 345 | 215,000 |
| 1996/11/14 | 347 | 347 | 342 | 342 | 459,000 |
| 1996/11/13 | 346 | 348 | 343 | 344 | 361,000 |
| 1996/11/12 | 346 | 348 | 345 | 346 | 659,000 |
| 1996/11/11 | 347 | 349 | 345 | 346 | 232,000 |
| 1996/11/08 | 346 | 350 | 342 | 349 | 1,464,000 |
| 1996/11/07 | 349 | 349 | 341 | 341 | 300,000 |
| 1996/11/06 | 342 | 347 | 341 | 345 | 517,000 |
| 1996/11/05 | 341 | 347 | 340 | 347 | 270,000 |
| 1996/11/01 | 340 | 343 | 339 | 340 | 389,000 |
| 1996/10/31 | 339 | 343 | 338 | 343 | 494,000 |
| 1996/10/30 | 345 | 347 | 340 | 342 | 327,000 |
| 1996/10/29 | 347 | 349 | 345 | 348 | 176,000 |
| 1996/10/28 | 341 | 347 | 341 | 347 | 243,000 |
| 1996/10/25 | 345 | 345 | 340 | 340 | 467,000 |
| 1996/10/24 | 350 | 350 | 345 | 350 | 277,000 |
| 1996/10/23 | 352 | 353 | 343 | 348 | 491,000 |
| 1996/10/22 | 351 | 355 | 350 | 353 | 307,000 |
| 1996/10/21 | 362 | 363 | 355 | 355 | 271,000 |
| 1996/10/18 | 354 | 362 | 353 | 360 | 554,000 |
| 1996/10/17 | 355 | 359 | 352 | 356 | 840,000 |
| 1996/10/16 | 358 | 358 | 349 | 354 | 470,000 |
| 1996/10/15 | 349 | 355 | 348 | 355 | 671,000 |
| 1996/10/14 | 358 | 358 | 350 | 352 | 299,000 |
| 1996/10/11 | 354 | 359 | 349 | 354 | 741,000 |
| 1996/10/09 | 356 | 359 | 353 | 359 | 531,000 |
| 1996/10/08 | 361 | 363 | 358 | 358 | 466,000 |
| 1996/10/07 | 357 | 365 | 356 | 365 | 463,000 |
| 1996/10/04 | 356 | 360 | 356 | 357 | 353,000 |
| 1996/10/03 | 364 | 365 | 358 | 358 | 334,000 |
| 1996/10/02 | 365 | 369 | 361 | 365 | 395,000 |
| 1996/10/01 | 357 | 364 | 356 | 361 | 440,000 |
| 1996/09/30 | 364 | 364 | 355 | 357 | 477,000 |
| 1996/09/27 | 362 | 365 | 361 | 364 | 368,000 |
| 1996/09/26 | 363 | 365 | 361 | 362 | 801,000 |
| 1996/09/25 | 360 | 362 | 358 | 362 | 193,000 |
| 1996/09/24 | 357 | 362 | 357 | 360 | 391,000 |
| 1996/09/20 | 363 | 363 | 356 | 356 | 495,000 |
| 1996/09/19 | 360 | 365 | 359 | 363 | 1,010,000 |
| 1996/09/18 | 372 | 380 | 371 | 375 | 277,000 |
| 1996/09/17 | 380 | 385 | 374 | 377 | 501,000 |
| 1996/09/13 | 358 | 365 | 358 | 365 | 1,656,000 |
| 1996/09/12 | 355 | 357 | 351 | 357 | 255,000 |
| 1996/09/11 | 354 | 355 | 350 | 355 | 431,000 |
| 1996/09/10 | 353 | 357 | 348 | 353 | 1,434,000 |
| 1996/09/09 | 364 | 364 | 350 | 351 | 269,000 |
| 1996/09/06 | 357 | 358 | 354 | 354 | 402,000 |
| 1996/09/05 | 358 | 360 | 357 | 357 | 258,000 |
| 1996/09/04 | 358 | 360 | 355 | 355 | 370,000 |
| 1996/09/03 | 356 | 364 | 353 | 357 | 494,000 |
| 1996/09/02 | 362 | 362 | 352 | 353 | 1,072,000 |
| 1996/08/30 | 369 | 369 | 358 | 366 | 647,000 |
| 1996/08/29 | 375 | 375 | 368 | 368 | 256,000 |
| 1996/08/28 | 378 | 380 | 373 | 373 | 341,000 |
| 1996/08/27 | 377 | 382 | 377 | 381 | 227,000 |
| 1996/08/26 | 385 | 388 | 382 | 382 | 164,000 |
| 1996/08/23 | 395 | 395 | 387 | 390 | 286,000 |
| 1996/08/22 | 390 | 391 | 387 | 390 | 656,000 |
| 1996/08/21 | 390 | 390 | 385 | 388 | 329,000 |
| 1996/08/20 | 385 | 389 | 383 | 389 | 268,000 |
| 1996/08/19 | 387 | 390 | 385 | 387 | 294,000 |
| 1996/08/16 | 387 | 391 | 381 | 391 | 488,000 |
| 1996/08/15 | 374 | 389 | 374 | 389 | 573,000 |
| 1996/08/14 | 368 | 374 | 368 | 374 | 331,000 |
| 1996/08/13 | 367 | 373 | 367 | 372 | 234,000 |
| 1996/08/12 | 371 | 372 | 367 | 369 | 257,000 |
| 1996/08/09 | 377 | 377 | 370 | 371 | 538,000 |
| 1996/08/08 | 372 | 377 | 369 | 377 | 1,461,000 |
| 1996/08/07 | 376 | 378 | 369 | 370 | 457,000 |
| 1996/08/06 | 375 | 378 | 374 | 376 | 653,000 |
| 1996/08/05 | 382 | 383 | 378 | 379 | 441,000 |
| 1996/08/02 | 381 | 381 | 376 | 379 | 780,000 |
| 1996/08/01 | 372 | 377 | 368 | 376 | 916,000 |
| 1996/07/31 | 377 | 380 | 372 | 374 | 634,000 |
| 1996/07/30 | 381 | 383 | 375 | 375 | 586,000 |
| 1996/07/29 | 394 | 400 | 383 | 383 | 1,660,000 |
| 1996/07/26 | 391 | 399 | 385 | 393 | 2,253,000 |
| 1996/07/25 | 375 | 380 | 370 | 380 | 473,000 |
| 1996/07/24 | 382 | 382 | 370 | 370 | 461,000 |
| 1996/07/23 | 371 | 385 | 371 | 385 | 821,000 |
| 1996/07/22 | 379 | 385 | 375 | 375 | 858,000 |
| 1996/07/19 | 384 | 387 | 379 | 379 | 296,000 |
| 1996/07/18 | 380 | 384 | 379 | 384 | 647,000 |
| 1996/07/17 | 383 | 384 | 379 | 383 | 349,000 |
| 1996/07/16 | 378 | 385 | 378 | 382 | 537,000 |
| 1996/07/15 | 382 | 383 | 377 | 382 | 712,000 |
| 1996/07/12 | 379 | 382 | 375 | 375 | 825,000 |
| 1996/07/11 | 381 | 385 | 381 | 384 | 318,000 |
| 1996/07/10 | 385 | 386 | 380 | 385 | 702,000 |
| 1996/07/09 | 383 | 384 | 381 | 383 | 472,000 |
| 1996/07/08 | 385 | 385 | 380 | 383 | 536,000 |
| 1996/07/05 | 389 | 389 | 386 | 386 | 428,000 |
| 1996/07/04 | 394 | 394 | 387 | 390 | 602,000 |
| 1996/07/03 | 393 | 393 | 391 | 393 | 396,000 |
| 1996/07/02 | 397 | 397 | 393 | 394 | 426,000 |
| 1996/07/01 | 396 | 398 | 393 | 398 | 303,000 |
| 1996/06/28 | 398 | 398 | 393 | 396 | 488,000 |
| 1996/06/27 | 398 | 399 | 392 | 393 | 481,000 |
| 1996/06/26 | 400 | 401 | 393 | 396 | 833,000 |
| 1996/06/25 | 405 | 405 | 397 | 400 | 806,000 |
| 1996/06/24 | 408 | 410 | 403 | 405 | 1,626,000 |
| 1996/06/21 | 404 | 408 | 404 | 405 | 1,847,000 |
| 1996/06/20 | 400 | 403 | 396 | 402 | 1,460,000 |
| 1996/06/19 | 402 | 407 | 400 | 402 | 1,048,000 |
| 1996/06/18 | 403 | 406 | 402 | 402 | 471,000 |
| 1996/06/17 | 407 | 409 | 404 | 406 | 684,000 |
| 1996/06/14 | 406 | 407 | 402 | 404 | 2,350,000 |
| 1996/06/13 | 399 | 403 | 398 | 402 | 743,000 |
| 1996/06/12 | 397 | 403 | 397 | 399 | 457,000 |
| 1996/06/11 | 392 | 399 | 392 | 397 | 396,000 |
| 1996/06/10 | 389 | 395 | 389 | 392 | 176,000 |
| 1996/06/07 | 395 | 396 | 388 | 389 | 276,000 |
| 1996/06/06 | 399 | 400 | 395 | 395 | 529,000 |
| 1996/06/05 | 397 | 399 | 393 | 397 | 484,000 |
| 1996/06/04 | 389 | 394 | 387 | 390 | 555,000 |
| 1996/06/03 | 396 | 396 | 390 | 390 | 349,000 |
| 1996/05/31 | 397 | 400 | 393 | 397 | 360,000 |
| 1996/05/30 | 395 | 397 | 391 | 392 | 387,000 |
| 1996/05/29 | 398 | 402 | 395 | 396 | 472,000 |
| 1996/05/28 | 395 | 403 | 395 | 398 | 359,000 |
| 1996/05/27 | 399 | 400 | 391 | 399 | 207,000 |
| 1996/05/24 | 393 | 399 | 390 | 397 | 958,000 |
| 1996/05/23 | 399 | 400 | 392 | 393 | 567,000 |
| 1996/05/22 | 404 | 406 | 398 | 399 | 619,000 |
| 1996/05/21 | 404 | 408 | 403 | 407 | 459,000 |
| 1996/05/20 | 403 | 412 | 402 | 402 | 702,000 |
| 1996/05/17 | 407 | 414 | 400 | 402 | 792,000 |
| 1996/05/16 | 407 | 413 | 405 | 408 | 987,000 |
| 1996/05/15 | 397 | 409 | 397 | 407 | 772,000 |
| 1996/05/14 | 398 | 400 | 391 | 395 | 683,000 |
| 1996/05/13 | 404 | 405 | 398 | 398 | 362,000 |
| 1996/05/10 | 402 | 404 | 400 | 400 | 1,109,000 |
| 1996/05/09 | 407 | 409 | 403 | 406 | 1,514,000 |
| 1996/05/08 | 402 | 407 | 401 | 405 | 813,000 |
| 1996/05/07 | 402 | 406 | 402 | 402 | 611,000 |
| 1996/05/02 | 402 | 404 | 401 | 402 | 939,000 |
| 1996/05/01 | 407 | 410 | 401 | 401 | 1,089,000 |
| 1996/04/30 | 405 | 407 | 403 | 405 | 962,000 |
| 1996/04/26 | 415 | 415 | 405 | 407 | 2,344,000 |
| 1996/04/25 | 417 | 419 | 413 | 415 | 825,000 |
| 1996/04/24 | 415 | 417 | 410 | 416 | 760,000 |
| 1996/04/23 | 418 | 420 | 410 | 413 | 1,013,000 |
| 1996/04/22 | 414 | 418 | 412 | 418 | 1,076,000 |
| 1996/04/19 | 409 | 410 | 407 | 409 | 1,129,000 |
| 1996/04/18 | 413 | 414 | 406 | 409 | 1,318,000 |
| 1996/04/17 | 424 | 425 | 412 | 413 | 1,385,000 |
| 1996/04/16 | 426 | 430 | 424 | 424 | 1,558,000 |
| 1996/04/15 | 425 | 428 | 421 | 424 | 1,352,000 |
| 1996/04/12 | 422 | 424 | 413 | 424 | 2,035,000 |
| 1996/04/11 | 420 | 424 | 418 | 420 | 664,000 |
| 1996/04/10 | 429 | 434 | 426 | 430 | 1,173,000 |
| 1996/04/09 | 424 | 432 | 422 | 427 | 1,302,000 |
| 1996/04/08 | 419 | 425 | 419 | 424 | 2,221,000 |
| 1996/04/05 | 413 | 419 | 410 | 415 | 537,000 |
| 1996/04/04 | 417 | 417 | 411 | 412 | 413,000 |
| 1996/04/03 | 418 | 422 | 411 | 415 | 1,048,000 |
| 1996/04/02 | 413 | 418 | 413 | 418 | 542,000 |
| 1996/04/01 | 418 | 419 | 411 | 413 | 516,000 |
| 1996/03/29 | 409 | 417 | 409 | 417 | 509,000 |
| 1996/03/28 | 415 | 417 | 410 | 414 | 379,000 |
| 1996/03/27 | 410 | 415 | 407 | 415 | 441,000 |
| 1996/03/26 | 405 | 410 | 402 | 410 | 686,000 |
| 1996/03/25 | 408 | 409 | 398 | 399 | 887,000 |
| 1996/03/22 | 400 | 403 | 395 | 403 | 690,000 |
| 1996/03/21 | 401 | 405 | 392 | 397 | 666,000 |
| 1996/03/19 | 400 | 406 | 397 | 397 | 521,000 |
| 1996/03/18 | 405 | 407 | 398 | 404 | 278,000 |
| 1996/03/15 | 395 | 408 | 395 | 405 | 434,000 |
| 1996/03/14 | 384 | 392 | 380 | 392 | 452,000 |
| 1996/03/13 | 391 | 391 | 380 | 384 | 731,000 |
| 1996/03/12 | 397 | 399 | 390 | 392 | 375,000 |
| 1996/03/11 | 398 | 403 | 391 | 392 | 676,000 |
| 1996/03/08 | 402 | 408 | 402 | 408 | 3,959,000 |
| 1996/03/07 | 408 | 412 | 406 | 412 | 326,000 |
| 1996/03/06 | 412 | 415 | 409 | 414 | 411,000 |
| 1996/03/05 | 411 | 419 | 411 | 417 | 480,000 |
| 1996/03/04 | 413 | 417 | 410 | 411 | 271,000 |
| 1996/03/01 | 412 | 421 | 412 | 415 | 900,000 |
| 1996/02/29 | 415 | 421 | 408 | 421 | 947,000 |
| 1996/02/28 | 410 | 428 | 410 | 414 | 2,052,000 |
| 1996/02/27 | 415 | 417 | 406 | 409 | 844,000 |
| 1996/02/26 | 408 | 420 | 403 | 420 | 932,000 |
| 1996/02/23 | 411 | 413 | 403 | 408 | 381,000 |
| 1996/02/22 | 408 | 413 | 405 | 411 | 604,000 |
| 1996/02/21 | 403 | 410 | 400 | 408 | 698,000 |
| 1996/02/20 | 406 | 406 | 396 | 404 | 489,000 |
| 1996/02/19 | 399 | 407 | 398 | 407 | 910,000 |
| 1996/02/16 | 402 | 405 | 396 | 401 | 514,000 |
| 1996/02/15 | 404 | 408 | 402 | 407 | 537,000 |
| 1996/02/14 | 403 | 409 | 402 | 408 | 606,000 |
| 1996/02/13 | 411 | 414 | 408 | 408 | 630,000 |
| 1996/02/09 | 411 | 415 | 411 | 413 | 904,000 |
| 1996/02/08 | 416 | 417 | 408 | 416 | 671,000 |
| 1996/02/07 | 415 | 421 | 413 | 416 | 1,983,000 |
| 1996/02/06 | 413 | 417 | 408 | 415 | 1,699,000 |
| 1996/02/05 | 425 | 429 | 411 | 413 | 620,000 |
| 1996/02/02 | 430 | 432 | 421 | 428 | 2,836,000 |
| 1996/02/01 | 407 | 428 | 405 | 425 | 1,832,000 |
| 1996/01/31 | 414 | 415 | 410 | 412 | 925,000 |
| 1996/01/30 | 405 | 414 | 405 | 414 | 1,627,000 |
| 1996/01/29 | 400 | 400 | 397 | 400 | 192,000 |
| 1996/01/26 | 398 | 400 | 394 | 400 | 488,000 |
| 1996/01/25 | 394 | 398 | 390 | 398 | 539,000 |
| 1996/01/24 | 390 | 394 | 389 | 394 | 243,000 |
| 1996/01/23 | 393 | 397 | 390 | 390 | 320,000 |
| 1996/01/22 | 404 | 404 | 390 | 397 | 287,000 |
| 1996/01/19 | 389 | 389 | 383 | 389 | 493,000 |
| 1996/01/18 | 403 | 405 | 386 | 389 | 730,000 |
| 1996/01/17 | 408 | 410 | 403 | 403 | 709,000 |
| 1996/01/16 | 406 | 408 | 402 | 408 | 515,000 |
| 1996/01/12 | 414 | 417 | 403 | 405 | 2,359,000 |
| 1996/01/11 | 402 | 412 | 399 | 412 | 3,160,000 |
| 1996/01/10 | 393 | 410 | 390 | 407 | 4,929,000 |
| 1996/01/09 | 394 | 394 | 388 | 389 | 1,235,000 |
| 1996/01/08 | 391 | 395 | 389 | 394 | 1,398,000 |
| 1996/01/05 | 384 | 389 | 381 | 389 | 1,102,000 |
| 1996/01/04 | 385 | 387 | 380 | 385 | 487,000 |