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 |
|---|---|---|---|---|---|
| 1999/12/30 | 306 | 312 | 305 | 305 | 269,000 |
| 1999/12/29 | 312 | 314 | 303 | 311 | 801,000 |
| 1999/12/28 | 328 | 331 | 312 | 323 | 712,000 |
| 1999/12/27 | 327 | 340 | 327 | 333 | 387,000 |
| 1999/12/24 | 345 | 347 | 332 | 332 | 877,000 |
| 1999/12/22 | 341 | 347 | 341 | 345 | 648,000 |
| 1999/12/21 | 341 | 348 | 340 | 345 | 1,116,000 |
| 1999/12/20 | 339 | 343 | 335 | 342 | 1,006,000 |
| 1999/12/17 | 339 | 340 | 335 | 337 | 1,078,000 |
| 1999/12/16 | 354 | 355 | 330 | 340 | 3,757,000 |
| 1999/12/15 | 342 | 349 | 332 | 349 | 2,958,000 |
| 1999/12/14 | 342 | 347 | 335 | 347 | 2,697,000 |
| 1999/12/13 | 341 | 347 | 332 | 337 | 1,287,000 |
| 1999/12/10 | 341 | 356 | 340 | 340 | 3,877,000 |
| 1999/12/09 | 347 | 347 | 335 | 340 | 673,000 |
| 1999/12/08 | 346 | 353 | 341 | 353 | 581,000 |
| 1999/12/07 | 350 | 361 | 340 | 350 | 1,457,000 |
| 1999/12/06 | 364 | 364 | 350 | 350 | 1,088,000 |
| 1999/12/03 | 365 | 370 | 355 | 365 | 2,482,000 |
| 1999/12/02 | 359 | 365 | 338 | 365 | 1,177,000 |
| 1999/12/01 | 355 | 357 | 348 | 351 | 1,340,000 |
| 1999/11/30 | 360 | 367 | 350 | 355 | 828,000 |
| 1999/11/29 | 349 | 358 | 342 | 356 | 935,000 |
| 1999/11/26 | 352 | 353 | 335 | 335 | 1,239,000 |
| 1999/11/25 | 345 | 348 | 330 | 337 | 797,000 |
| 1999/11/24 | 348 | 361 | 346 | 348 | 1,054,000 |
| 1999/11/22 | 355 | 357 | 344 | 344 | 1,546,000 |
| 1999/11/19 | 370 | 376 | 362 | 362 | 1,517,000 |
| 1999/11/18 | 379 | 379 | 366 | 369 | 1,659,000 |
| 1999/11/17 | 368 | 379 | 355 | 379 | 3,032,000 |
| 1999/11/16 | 323 | 350 | 323 | 343 | 2,943,000 |
| 1999/11/15 | 337 | 337 | 300 | 315 | 2,463,000 |
| 1999/11/12 | 350 | 350 | 338 | 339 | 1,474,000 |
| 1999/11/11 | 369 | 369 | 341 | 350 | 2,072,000 |
| 1999/11/10 | 371 | 375 | 364 | 374 | 1,714,000 |
| 1999/11/09 | 378 | 382 | 375 | 375 | 1,488,000 |
| 1999/11/08 | 386 | 386 | 372 | 375 | 1,996,000 |
| 1999/11/05 | 398 | 400 | 386 | 386 | 3,279,000 |
| 1999/11/04 | 388 | 393 | 384 | 393 | 2,406,000 |
| 1999/11/02 | 379 | 385 | 377 | 382 | 1,151,000 |
| 1999/11/01 | 390 | 390 | 381 | 383 | 1,017,000 |
| 1999/10/29 | 395 | 398 | 380 | 387 | 2,437,000 |
| 1999/10/28 | 380 | 391 | 379 | 390 | 2,206,000 |
| 1999/10/27 | 383 | 388 | 376 | 380 | 1,761,000 |
| 1999/10/26 | 389 | 397 | 387 | 388 | 5,160,000 |
| 1999/10/25 | 383 | 389 | 381 | 384 | 4,621,000 |
| 1999/10/22 | 375 | 384 | 375 | 378 | 4,926,000 |
| 1999/10/21 | 375 | 378 | 364 | 370 | 2,563,000 |
| 1999/10/20 | 362 | 375 | 360 | 375 | 2,301,000 |
| 1999/10/19 | 343 | 355 | 342 | 352 | 974,000 |
| 1999/10/18 | 355 | 357 | 338 | 338 | 1,193,000 |
| 1999/10/15 | 374 | 384 | 362 | 368 | 2,888,000 |
| 1999/10/14 | 376 | 376 | 370 | 374 | 1,608,000 |
| 1999/10/13 | 360 | 385 | 359 | 378 | 5,332,000 |
| 1999/10/12 | 367 | 367 | 362 | 363 | 1,327,000 |
| 1999/10/08 | 368 | 368 | 360 | 365 | 2,005,000 |
| 1999/10/07 | 362 | 370 | 359 | 367 | 2,821,000 |
| 1999/10/06 | 369 | 369 | 356 | 364 | 2,838,000 |
| 1999/10/05 | 360 | 373 | 359 | 371 | 9,451,000 |
| 1999/10/04 | 344 | 363 | 343 | 355 | 5,242,000 |
| 1999/10/01 | 327 | 347 | 327 | 343 | 3,138,000 |
| 1999/09/30 | 339 | 340 | 330 | 333 | 1,052,000 |
| 1999/09/29 | 340 | 340 | 330 | 338 | 1,280,000 |
| 1999/09/28 | 330 | 337 | 326 | 335 | 636,000 |
| 1999/09/27 | 325 | 334 | 320 | 322 | 802,000 |
| 1999/09/24 | 326 | 335 | 319 | 322 | 1,516,000 |
| 1999/09/22 | 330 | 340 | 325 | 331 | 2,557,000 |
| 1999/09/21 | 317 | 344 | 317 | 344 | 4,321,000 |
| 1999/09/20 | 320 | 325 | 316 | 317 | 1,551,000 |
| 1999/09/17 | 330 | 332 | 318 | 320 | 1,804,000 |
| 1999/09/16 | 343 | 343 | 330 | 330 | 2,127,000 |
| 1999/09/14 | 345 | 350 | 338 | 346 | 1,946,000 |
| 1999/09/13 | 344 | 366 | 339 | 360 | 6,322,000 |
| 1999/09/10 | 330 | 345 | 326 | 340 | 8,772,000 |
| 1999/09/09 | 317 | 333 | 315 | 330 | 3,632,000 |
| 1999/09/08 | 315 | 315 | 308 | 312 | 1,132,000 |
| 1999/09/07 | 318 | 320 | 313 | 319 | 2,176,000 |
| 1999/09/06 | 320 | 324 | 315 | 315 | 1,717,000 |
| 1999/09/03 | 309 | 315 | 307 | 315 | 1,640,000 |
| 1999/09/02 | 318 | 319 | 303 | 308 | 4,137,000 |
| 1999/09/01 | 317 | 324 | 300 | 309 | 7,749,000 |
| 1999/08/31 | 280 | 280 | 257 | 257 | 726,000 |
| 1999/08/30 | 281 | 285 | 280 | 282 | 419,000 |
| 1999/08/27 | 286 | 289 | 281 | 282 | 762,000 |
| 1999/08/26 | 286 | 295 | 281 | 281 | 586,000 |
| 1999/08/25 | 293 | 294 | 281 | 291 | 381,000 |
| 1999/08/24 | 294 | 295 | 286 | 288 | 416,000 |
| 1999/08/23 | 300 | 300 | 290 | 290 | 569,000 |
| 1999/08/20 | 295 | 301 | 290 | 300 | 1,344,000 |
| 1999/08/19 | 287 | 295 | 285 | 295 | 824,000 |
| 1999/08/18 | 300 | 302 | 289 | 289 | 2,534,000 |
| 1999/08/17 | 289 | 299 | 286 | 299 | 3,200,000 |
| 1999/08/16 | 287 | 288 | 282 | 285 | 930,000 |
| 1999/08/13 | 283 | 287 | 278 | 281 | 1,296,000 |
| 1999/08/12 | 279 | 287 | 276 | 284 | 1,911,000 |
| 1999/08/11 | 273 | 276 | 271 | 274 | 952,000 |
| 1999/08/10 | 267 | 278 | 265 | 273 | 1,800,000 |
| 1999/08/09 | 260 | 268 | 258 | 264 | 755,000 |
| 1999/08/06 | 267 | 269 | 264 | 265 | 633,000 |
| 1999/08/05 | 270 | 271 | 262 | 266 | 1,019,000 |
| 1999/08/04 | 273 | 278 | 272 | 272 | 2,619,000 |
| 1999/08/03 | 273 | 275 | 266 | 272 | 1,469,000 |
| 1999/08/02 | 265 | 275 | 255 | 273 | 691,000 |
| 1999/07/30 | 265 | 269 | 254 | 265 | 923,000 |
| 1999/07/29 | 266 | 270 | 265 | 265 | 975,000 |
| 1999/07/28 | 269 | 272 | 262 | 262 | 843,000 |
| 1999/07/27 | 273 | 277 | 263 | 271 | 831,000 |
| 1999/07/26 | 271 | 279 | 270 | 272 | 406,000 |
| 1999/07/23 | 271 | 277 | 266 | 274 | 546,000 |
| 1999/07/22 | 290 | 290 | 270 | 273 | 1,100,000 |
| 1999/07/21 | 295 | 296 | 285 | 285 | 631,000 |
| 1999/07/19 | 296 | 301 | 293 | 298 | 1,487,000 |
| 1999/07/16 | 285 | 298 | 280 | 294 | 3,974,000 |
| 1999/07/15 | 277 | 280 | 273 | 280 | 1,549,000 |
| 1999/07/14 | 270 | 279 | 268 | 272 | 1,437,000 |
| 1999/07/13 | 265 | 270 | 265 | 270 | 593,000 |
| 1999/07/12 | 269 | 274 | 268 | 273 | 502,000 |
| 1999/07/09 | 272 | 274 | 268 | 268 | 1,461,000 |
| 1999/07/08 | 266 | 273 | 264 | 272 | 1,079,000 |
| 1999/07/07 | 273 | 273 | 265 | 265 | 1,040,000 |
| 1999/07/06 | 268 | 271 | 264 | 271 | 1,091,000 |
| 1999/07/05 | 275 | 276 | 263 | 263 | 821,000 |
| 1999/07/02 | 266 | 275 | 259 | 272 | 1,240,000 |
| 1999/07/01 | 270 | 270 | 261 | 261 | 1,290,000 |
| 1999/06/30 | 279 | 279 | 260 | 265 | 897,000 |
| 1999/06/29 | 280 | 281 | 275 | 275 | 874,000 |
| 1999/06/28 | 273 | 280 | 272 | 278 | 529,000 |
| 1999/06/25 | 271 | 279 | 271 | 278 | 960,000 |
| 1999/06/24 | 279 | 280 | 272 | 276 | 755,000 |
| 1999/06/23 | 274 | 284 | 271 | 274 | 1,861,000 |
| 1999/06/22 | 285 | 286 | 270 | 274 | 1,607,000 |
| 1999/06/21 | 285 | 285 | 280 | 283 | 1,087,000 |
| 1999/06/18 | 280 | 285 | 276 | 277 | 1,629,000 |
| 1999/06/17 | 280 | 281 | 275 | 275 | 2,164,000 |
| 1999/06/16 | 267 | 281 | 267 | 275 | 4,161,000 |
| 1999/06/15 | 261 | 264 | 255 | 264 | 1,495,000 |
| 1999/06/14 | 263 | 270 | 261 | 261 | 1,519,000 |
| 1999/06/11 | 261 | 270 | 261 | 267 | 6,618,000 |
| 1999/06/10 | 248 | 259 | 248 | 258 | 3,243,000 |
| 1999/06/09 | 250 | 252 | 246 | 250 | 1,718,000 |
| 1999/06/08 | 257 | 257 | 246 | 247 | 2,456,000 |
| 1999/06/07 | 240 | 252 | 238 | 252 | 5,162,000 |
| 1999/06/04 | 239 | 240 | 235 | 238 | 2,034,000 |
| 1999/06/03 | 235 | 241 | 231 | 236 | 4,655,000 |
| 1999/06/02 | 224 | 234 | 220 | 231 | 3,208,000 |
| 1999/06/01 | 220 | 220 | 216 | 219 | 1,140,000 |
| 1999/05/31 | 216 | 220 | 208 | 220 | 1,002,000 |
| 1999/05/28 | 212 | 216 | 211 | 214 | 852,000 |
| 1999/05/27 | 210 | 214 | 210 | 214 | 419,000 |
| 1999/05/26 | 208 | 215 | 208 | 211 | 510,000 |
| 1999/05/25 | 212 | 215 | 212 | 213 | 761,000 |
| 1999/05/24 | 210 | 214 | 208 | 214 | 1,491,000 |
| 1999/05/21 | 209 | 215 | 208 | 214 | 1,280,000 |
| 1999/05/20 | 209 | 212 | 206 | 206 | 1,021,000 |
| 1999/05/19 | 215 | 217 | 205 | 206 | 1,595,000 |
| 1999/05/18 | 206 | 215 | 206 | 210 | 1,460,000 |
| 1999/05/17 | 218 | 218 | 205 | 205 | 428,000 |
| 1999/05/14 | 225 | 225 | 217 | 220 | 943,000 |
| 1999/05/13 | 223 | 225 | 221 | 223 | 877,000 |
| 1999/05/12 | 219 | 223 | 219 | 223 | 822,000 |
| 1999/05/11 | 219 | 222 | 214 | 217 | 885,000 |
| 1999/05/10 | 214 | 220 | 214 | 216 | 656,000 |
| 1999/05/07 | 215 | 218 | 212 | 213 | 716,000 |
| 1999/05/06 | 214 | 220 | 210 | 220 | 521,000 |
| 1999/04/30 | 216 | 217 | 210 | 214 | 613,000 |
| 1999/04/28 | 220 | 223 | 215 | 216 | 544,000 |
| 1999/04/27 | 222 | 222 | 218 | 218 | 807,000 |
| 1999/04/26 | 215 | 222 | 215 | 220 | 412,000 |
| 1999/04/23 | 224 | 224 | 216 | 219 | 583,000 |
| 1999/04/22 | 222 | 224 | 211 | 218 | 829,000 |
| 1999/04/21 | 227 | 229 | 221 | 222 | 869,000 |
| 1999/04/20 | 220 | 228 | 220 | 227 | 1,117,000 |
| 1999/04/19 | 225 | 227 | 220 | 220 | 1,077,000 |
| 1999/04/16 | 219 | 225 | 219 | 224 | 626,000 |
| 1999/04/15 | 220 | 224 | 219 | 220 | 692,000 |
| 1999/04/14 | 222 | 226 | 219 | 222 | 829,000 |
| 1999/04/13 | 220 | 229 | 219 | 222 | 1,257,000 |
| 1999/04/12 | 216 | 220 | 215 | 217 | 888,000 |
| 1999/04/09 | 227 | 227 | 215 | 216 | 2,315,000 |
| 1999/04/08 | 210 | 214 | 208 | 212 | 958,000 |
| 1999/04/07 | 205 | 210 | 204 | 210 | 1,331,000 |
| 1999/04/06 | 201 | 205 | 200 | 205 | 1,014,000 |
| 1999/04/05 | 200 | 204 | 198 | 199 | 596,000 |
| 1999/04/02 | 200 | 202 | 195 | 197 | 596,000 |
| 1999/04/01 | 195 | 202 | 195 | 199 | 572,000 |
| 1999/03/31 | 191 | 202 | 191 | 202 | 899,000 |
| 1999/03/30 | 197 | 202 | 191 | 191 | 592,000 |
| 1999/03/29 | 196 | 199 | 196 | 197 | 396,000 |
| 1999/03/26 | 193 | 198 | 193 | 196 | 472,000 |
| 1999/03/25 | 196 | 200 | 188 | 188 | 810,000 |
| 1999/03/24 | 186 | 190 | 185 | 186 | 733,000 |
| 1999/03/23 | 198 | 198 | 190 | 190 | 709,000 |
| 1999/03/19 | 192 | 198 | 190 | 191 | 1,133,000 |
| 1999/03/18 | 200 | 201 | 188 | 190 | 966,000 |
| 1999/03/17 | 204 | 204 | 194 | 197 | 943,000 |
| 1999/03/16 | 196 | 206 | 192 | 204 | 2,984,000 |
| 1999/03/15 | 193 | 195 | 188 | 193 | 863,000 |
| 1999/03/12 | 195 | 196 | 188 | 188 | 3,262,000 |
| 1999/03/11 | 191 | 195 | 188 | 193 | 1,491,000 |
| 1999/03/10 | 188 | 191 | 186 | 191 | 2,009,000 |
| 1999/03/09 | 180 | 185 | 180 | 185 | 363,000 |
| 1999/03/08 | 183 | 187 | 182 | 182 | 1,823,000 |
| 1999/03/05 | 174 | 182 | 174 | 181 | 1,182,000 |
| 1999/03/04 | 175 | 177 | 173 | 176 | 583,000 |
| 1999/03/03 | 174 | 177 | 172 | 175 | 462,000 |
| 1999/03/02 | 181 | 182 | 172 | 172 | 1,179,000 |
| 1999/03/01 | 180 | 182 | 176 | 182 | 1,521,000 |
| 1999/02/26 | 176 | 181 | 174 | 179 | 2,492,000 |
| 1999/02/25 | 174 | 174 | 169 | 171 | 1,280,000 |
| 1999/02/24 | 167 | 176 | 167 | 174 | 1,574,000 |
| 1999/02/23 | 162 | 165 | 162 | 164 | 1,120,000 |
| 1999/02/22 | 161 | 163 | 159 | 161 | 256,000 |
| 1999/02/19 | 159 | 164 | 159 | 161 | 621,000 |
| 1999/02/18 | 161 | 163 | 158 | 158 | 595,000 |
| 1999/02/17 | 163 | 165 | 162 | 163 | 1,092,000 |
| 1999/02/16 | 163 | 165 | 162 | 163 | 443,000 |
| 1999/02/15 | 157 | 168 | 157 | 168 | 759,000 |
| 1999/02/12 | 160 | 162 | 157 | 157 | 1,327,000 |
| 1999/02/10 | 160 | 162 | 158 | 161 | 1,137,000 |
| 1999/02/09 | 165 | 165 | 160 | 161 | 1,251,000 |
| 1999/02/08 | 169 | 169 | 161 | 163 | 1,697,000 |
| 1999/02/05 | 172 | 172 | 165 | 169 | 788,000 |
| 1999/02/04 | 172 | 173 | 166 | 170 | 1,144,000 |
| 1999/02/03 | 173 | 175 | 172 | 172 | 419,000 |
| 1999/02/02 | 184 | 184 | 175 | 178 | 299,000 |
| 1999/02/01 | 183 | 185 | 181 | 185 | 179,000 |
| 1999/01/29 | 186 | 186 | 182 | 183 | 542,000 |
| 1999/01/28 | 179 | 184 | 179 | 182 | 397,000 |
| 1999/01/27 | 184 | 184 | 179 | 179 | 368,000 |
| 1999/01/26 | 177 | 183 | 176 | 180 | 569,000 |
| 1999/01/25 | 178 | 178 | 172 | 177 | 347,000 |
| 1999/01/22 | 179 | 180 | 170 | 171 | 1,106,000 |
| 1999/01/21 | 182 | 182 | 175 | 177 | 828,000 |
| 1999/01/20 | 170 | 175 | 169 | 175 | 857,000 |
| 1999/01/19 | 173 | 173 | 169 | 171 | 487,000 |
| 1999/01/18 | 172 | 173 | 171 | 173 | 367,000 |
| 1999/01/14 | 165 | 172 | 165 | 172 | 837,000 |
| 1999/01/13 | 169 | 170 | 165 | 170 | 712,000 |
| 1999/01/12 | 169 | 172 | 166 | 169 | 698,000 |
| 1999/01/11 | 168 | 170 | 165 | 169 | 472,000 |
| 1999/01/08 | 171 | 171 | 168 | 171 | 812,000 |
| 1999/01/07 | 182 | 182 | 171 | 171 | 739,000 |
| 1999/01/06 | 171 | 172 | 167 | 172 | 722,000 |
| 1999/01/05 | 180 | 180 | 168 | 168 | 591,000 |
| 1999/01/04 | 181 | 184 | 172 | 175 | 185,000 |