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 |
|---|---|---|---|---|---|
| 2002/12/30 | 263 | 263 | 256 | 259 | 304,000 |
| 2002/12/27 | 263 | 266 | 260 | 264 | 608,000 |
| 2002/12/26 | 254 | 262 | 253 | 262 | 599,000 |
| 2002/12/25 | 254 | 254 | 246 | 250 | 884,000 |
| 2002/12/24 | 246 | 250 | 241 | 246 | 805,000 |
| 2002/12/20 | 239 | 246 | 239 | 246 | 809,000 |
| 2002/12/19 | 240 | 242 | 238 | 240 | 1,179,000 |
| 2002/12/18 | 248 | 248 | 241 | 243 | 900,000 |
| 2002/12/17 | 253 | 253 | 246 | 248 | 1,183,000 |
| 2002/12/16 | 260 | 262 | 246 | 248 | 2,437,000 |
| 2002/12/13 | 269 | 269 | 262 | 263 | 2,166,000 |
| 2002/12/12 | 267 | 271 | 264 | 268 | 727,000 |
| 2002/12/11 | 272 | 273 | 264 | 268 | 1,076,000 |
| 2002/12/10 | 262 | 274 | 262 | 269 | 1,307,000 |
| 2002/12/09 | 265 | 268 | 263 | 264 | 574,000 |
| 2002/12/06 | 266 | 269 | 263 | 266 | 674,000 |
| 2002/12/05 | 269 | 269 | 263 | 267 | 1,129,000 |
| 2002/12/04 | 268 | 270 | 266 | 270 | 1,325,000 |
| 2002/12/03 | 271 | 276 | 268 | 271 | 1,485,000 |
| 2002/12/02 | 274 | 276 | 271 | 272 | 1,242,000 |
| 2002/11/29 | 262 | 278 | 260 | 276 | 3,017,000 |
| 2002/11/28 | 254 | 260 | 252 | 259 | 1,301,000 |
| 2002/11/27 | 246 | 249 | 245 | 249 | 805,000 |
| 2002/11/26 | 252 | 254 | 244 | 246 | 1,203,000 |
| 2002/11/25 | 244 | 249 | 241 | 249 | 1,327,000 |
| 2002/11/22 | 245 | 246 | 241 | 242 | 552,000 |
| 2002/11/21 | 239 | 243 | 239 | 242 | 737,000 |
| 2002/11/20 | 238 | 243 | 231 | 239 | 1,355,000 |
| 2002/11/19 | 234 | 235 | 226 | 234 | 1,187,000 |
| 2002/11/18 | 237 | 237 | 230 | 231 | 1,111,000 |
| 2002/11/15 | 239 | 242 | 236 | 238 | 610,000 |
| 2002/11/14 | 242 | 244 | 234 | 234 | 672,000 |
| 2002/11/13 | 249 | 249 | 240 | 243 | 499,000 |
| 2002/11/12 | 245 | 247 | 242 | 244 | 699,000 |
| 2002/11/11 | 253 | 253 | 246 | 249 | 658,000 |
| 2002/11/08 | 254 | 256 | 251 | 253 | 1,394,000 |
| 2002/11/07 | 256 | 257 | 253 | 255 | 1,047,000 |
| 2002/11/06 | 258 | 259 | 252 | 257 | 2,211,000 |
| 2002/11/05 | 245 | 254 | 244 | 254 | 3,322,000 |
| 2002/11/01 | 237 | 243 | 235 | 240 | 2,123,000 |
| 2002/10/31 | 237 | 237 | 230 | 233 | 1,109,000 |
| 2002/10/30 | 231 | 237 | 231 | 234 | 630,000 |
| 2002/10/29 | 231 | 233 | 229 | 231 | 1,085,000 |
| 2002/10/28 | 235 | 235 | 231 | 234 | 790,000 |
| 2002/10/25 | 231 | 238 | 231 | 235 | 839,000 |
| 2002/10/24 | 234 | 234 | 230 | 230 | 527,000 |
| 2002/10/23 | 233 | 238 | 231 | 233 | 1,122,000 |
| 2002/10/22 | 247 | 247 | 233 | 233 | 1,589,000 |
| 2002/10/21 | 250 | 252 | 245 | 246 | 1,104,000 |
| 2002/10/18 | 255 | 258 | 249 | 250 | 1,629,000 |
| 2002/10/17 | 255 | 257 | 249 | 252 | 848,000 |
| 2002/10/16 | 257 | 260 | 250 | 252 | 1,675,000 |
| 2002/10/15 | 245 | 253 | 242 | 253 | 1,667,000 |
| 2002/10/11 | 240 | 244 | 236 | 238 | 1,662,000 |
| 2002/10/10 | 238 | 242 | 234 | 235 | 786,000 |
| 2002/10/09 | 252 | 252 | 242 | 243 | 557,000 |
| 2002/10/08 | 255 | 256 | 251 | 252 | 925,000 |
| 2002/10/07 | 260 | 262 | 246 | 250 | 1,186,000 |
| 2002/10/04 | 262 | 270 | 257 | 263 | 1,340,000 |
| 2002/10/03 | 270 | 273 | 258 | 261 | 1,389,000 |
| 2002/10/02 | 278 | 279 | 272 | 272 | 614,000 |
| 2002/10/01 | 280 | 280 | 273 | 273 | 993,000 |
| 2002/09/30 | 283 | 289 | 282 | 282 | 1,024,000 |
| 2002/09/27 | 282 | 285 | 277 | 284 | 1,113,000 |
| 2002/09/26 | 276 | 278 | 273 | 278 | 786,000 |
| 2002/09/25 | 282 | 283 | 273 | 275 | 967,000 |
| 2002/09/24 | 294 | 294 | 283 | 285 | 1,112,000 |
| 2002/09/20 | 298 | 299 | 291 | 293 | 688,000 |
| 2002/09/19 | 300 | 311 | 295 | 300 | 1,055,000 |
| 2002/09/18 | 298 | 298 | 288 | 296 | 552,000 |
| 2002/09/17 | 299 | 300 | 294 | 300 | 704,000 |
| 2002/09/13 | 285 | 290 | 283 | 290 | 3,218,000 |
| 2002/09/12 | 288 | 293 | 285 | 292 | 438,000 |
| 2002/09/11 | 294 | 298 | 290 | 296 | 590,000 |
| 2002/09/10 | 294 | 299 | 293 | 294 | 642,000 |
| 2002/09/09 | 288 | 294 | 288 | 293 | 461,000 |
| 2002/09/06 | 286 | 288 | 285 | 288 | 781,000 |
| 2002/09/05 | 292 | 295 | 288 | 291 | 687,000 |
| 2002/09/04 | 294 | 295 | 285 | 288 | 822,000 |
| 2002/09/03 | 301 | 301 | 290 | 292 | 1,126,000 |
| 2002/09/02 | 307 | 308 | 304 | 306 | 280,000 |
| 2002/08/30 | 315 | 315 | 305 | 312 | 338,000 |
| 2002/08/29 | 314 | 315 | 305 | 310 | 537,000 |
| 2002/08/28 | 323 | 323 | 316 | 320 | 996,000 |
| 2002/08/27 | 322 | 322 | 313 | 313 | 928,000 |
| 2002/08/26 | 315 | 327 | 312 | 327 | 1,245,000 |
| 2002/08/23 | 312 | 314 | 304 | 312 | 1,549,000 |
| 2002/08/22 | 298 | 312 | 295 | 310 | 1,254,000 |
| 2002/08/21 | 294 | 301 | 293 | 297 | 470,000 |
| 2002/08/20 | 300 | 302 | 292 | 298 | 590,000 |
| 2002/08/19 | 303 | 303 | 293 | 298 | 701,000 |
| 2002/08/16 | 304 | 307 | 298 | 301 | 485,000 |
| 2002/08/15 | 302 | 308 | 301 | 305 | 652,000 |
| 2002/08/14 | 295 | 297 | 292 | 295 | 683,000 |
| 2002/08/13 | 293 | 304 | 293 | 300 | 577,000 |
| 2002/08/12 | 311 | 315 | 300 | 300 | 769,000 |
| 2002/08/09 | 306 | 312 | 305 | 311 | 1,517,000 |
| 2002/08/08 | 316 | 321 | 306 | 311 | 993,000 |
| 2002/08/07 | 312 | 320 | 305 | 317 | 843,000 |
| 2002/08/06 | 311 | 312 | 299 | 302 | 911,000 |
| 2002/08/05 | 307 | 316 | 306 | 306 | 934,000 |
| 2002/08/02 | 318 | 318 | 302 | 306 | 927,000 |
| 2002/08/01 | 324 | 327 | 314 | 320 | 1,108,000 |
| 2002/07/31 | 335 | 335 | 325 | 325 | 1,228,000 |
| 2002/07/30 | 341 | 341 | 332 | 333 | 1,287,000 |
| 2002/07/29 | 338 | 348 | 328 | 331 | 1,577,000 |
| 2002/07/26 | 358 | 358 | 341 | 345 | 1,010,000 |
| 2002/07/25 | 368 | 372 | 360 | 362 | 657,000 |
| 2002/07/24 | 364 | 372 | 360 | 360 | 650,000 |
| 2002/07/23 | 360 | 374 | 358 | 369 | 763,000 |
| 2002/07/22 | 359 | 370 | 357 | 365 | 1,207,000 |
| 2002/07/19 | 386 | 388 | 373 | 377 | 927,000 |
| 2002/07/18 | 369 | 392 | 367 | 392 | 1,556,000 |
| 2002/07/17 | 363 | 369 | 358 | 365 | 1,211,000 |
| 2002/07/16 | 373 | 380 | 360 | 362 | 988,000 |
| 2002/07/15 | 381 | 387 | 374 | 374 | 636,000 |
| 2002/07/12 | 388 | 393 | 378 | 378 | 1,412,000 |
| 2002/07/11 | 394 | 394 | 377 | 378 | 1,260,000 |
| 2002/07/10 | 400 | 404 | 396 | 396 | 1,152,000 |
| 2002/07/09 | 398 | 409 | 396 | 403 | 1,646,000 |
| 2002/07/08 | 393 | 402 | 393 | 398 | 1,885,000 |
| 2002/07/05 | 384 | 395 | 384 | 393 | 1,109,000 |
| 2002/07/04 | 395 | 395 | 380 | 384 | 1,202,000 |
| 2002/07/03 | 380 | 396 | 380 | 395 | 1,933,000 |
| 2002/07/02 | 376 | 386 | 373 | 385 | 1,572,000 |
| 2002/07/01 | 377 | 393 | 375 | 390 | 1,137,000 |
| 2002/06/28 | 364 | 393 | 363 | 382 | 1,635,000 |
| 2002/06/27 | 358 | 365 | 357 | 363 | 826,000 |
| 2002/06/26 | 361 | 368 | 357 | 357 | 1,444,000 |
| 2002/06/25 | 367 | 375 | 361 | 365 | 1,084,000 |
| 2002/06/24 | 359 | 375 | 353 | 372 | 1,759,000 |
| 2002/06/21 | 352 | 357 | 351 | 357 | 663,000 |
| 2002/06/20 | 353 | 363 | 343 | 362 | 1,300,000 |
| 2002/06/19 | 358 | 362 | 345 | 352 | 1,184,000 |
| 2002/06/18 | 360 | 366 | 356 | 363 | 1,378,000 |
| 2002/06/17 | 365 | 370 | 356 | 360 | 792,000 |
| 2002/06/14 | 376 | 377 | 367 | 367 | 2,865,000 |
| 2002/06/13 | 395 | 395 | 377 | 378 | 730,000 |
| 2002/06/12 | 395 | 395 | 387 | 390 | 1,025,000 |
| 2002/06/11 | 398 | 401 | 395 | 398 | 858,000 |
| 2002/06/10 | 399 | 400 | 396 | 397 | 463,000 |
| 2002/06/07 | 397 | 403 | 397 | 402 | 947,000 |
| 2002/06/06 | 412 | 415 | 406 | 407 | 1,721,000 |
| 2002/06/05 | 395 | 415 | 395 | 411 | 3,006,000 |
| 2002/06/04 | 400 | 404 | 395 | 396 | 1,950,000 |
| 2002/06/03 | 393 | 398 | 393 | 397 | 1,358,000 |
| 2002/05/31 | 383 | 397 | 383 | 391 | 1,295,000 |
| 2002/05/30 | 383 | 388 | 381 | 386 | 1,503,000 |
| 2002/05/29 | 389 | 389 | 383 | 386 | 955,000 |
| 2002/05/28 | 398 | 398 | 392 | 395 | 1,626,000 |
| 2002/05/27 | 393 | 401 | 392 | 400 | 1,960,000 |
| 2002/05/24 | 399 | 400 | 393 | 396 | 1,552,000 |
| 2002/05/23 | 399 | 400 | 393 | 395 | 1,415,000 |
| 2002/05/22 | 391 | 402 | 391 | 397 | 3,662,000 |
| 2002/05/21 | 385 | 396 | 385 | 395 | 2,420,000 |
| 2002/05/20 | 387 | 392 | 383 | 390 | 2,722,000 |
| 2002/05/17 | 380 | 386 | 379 | 382 | 2,255,000 |
| 2002/05/16 | 375 | 384 | 375 | 382 | 1,623,000 |
| 2002/05/15 | 369 | 383 | 368 | 377 | 4,109,000 |
| 2002/05/14 | 364 | 368 | 358 | 364 | 2,137,000 |
| 2002/05/13 | 365 | 368 | 357 | 360 | 1,557,000 |
| 2002/05/10 | 369 | 373 | 366 | 368 | 1,637,000 |
| 2002/05/09 | 367 | 375 | 365 | 371 | 4,876,000 |
| 2002/05/08 | 352 | 365 | 352 | 360 | 6,254,000 |
| 2002/05/07 | 359 | 367 | 342 | 347 | 4,406,000 |
| 2002/05/02 | 350 | 350 | 342 | 349 | 651,000 |
| 2002/05/01 | 352 | 355 | 347 | 349 | 641,000 |
| 2002/04/30 | 353 | 356 | 352 | 352 | 624,000 |
| 2002/04/26 | 357 | 364 | 354 | 358 | 805,000 |
| 2002/04/25 | 359 | 360 | 352 | 353 | 848,000 |
| 2002/04/24 | 363 | 369 | 358 | 359 | 1,087,000 |
| 2002/04/23 | 355 | 369 | 354 | 368 | 1,380,000 |
| 2002/04/22 | 361 | 364 | 360 | 362 | 940,000 |
| 2002/04/19 | 365 | 365 | 351 | 356 | 830,000 |
| 2002/04/18 | 353 | 368 | 353 | 365 | 1,339,000 |
| 2002/04/17 | 348 | 353 | 347 | 353 | 864,000 |
| 2002/04/16 | 334 | 355 | 334 | 352 | 991,000 |
| 2002/04/15 | 338 | 344 | 331 | 341 | 738,000 |
| 2002/04/12 | 340 | 350 | 340 | 346 | 1,431,000 |
| 2002/04/11 | 350 | 350 | 340 | 345 | 1,172,000 |
| 2002/04/10 | 345 | 357 | 342 | 354 | 1,193,000 |
| 2002/04/09 | 354 | 354 | 341 | 347 | 493,000 |
| 2002/04/08 | 354 | 360 | 352 | 353 | 935,000 |
| 2002/04/05 | 347 | 351 | 340 | 349 | 1,114,000 |
| 2002/04/04 | 340 | 350 | 337 | 342 | 1,487,000 |
| 2002/04/03 | 323 | 341 | 323 | 332 | 1,575,000 |
| 2002/04/02 | 332 | 335 | 323 | 330 | 919,000 |
| 2002/04/01 | 340 | 341 | 335 | 336 | 700,000 |
| 2002/03/29 | 331 | 342 | 328 | 342 | 1,194,000 |
| 2002/03/28 | 332 | 337 | 324 | 335 | 778,000 |
| 2002/03/27 | 341 | 342 | 333 | 340 | 1,347,000 |
| 2002/03/26 | 325 | 343 | 324 | 336 | 1,739,000 |
| 2002/03/25 | 317 | 321 | 313 | 321 | 1,007,000 |
| 2002/03/22 | 323 | 323 | 313 | 316 | 819,000 |
| 2002/03/20 | 338 | 339 | 323 | 328 | 865,000 |
| 2002/03/19 | 329 | 338 | 326 | 338 | 824,000 |
| 2002/03/18 | 334 | 334 | 321 | 324 | 851,000 |
| 2002/03/15 | 325 | 329 | 319 | 329 | 813,000 |
| 2002/03/14 | 327 | 327 | 313 | 323 | 892,000 |
| 2002/03/13 | 322 | 329 | 322 | 327 | 1,010,000 |
| 2002/03/12 | 335 | 337 | 326 | 326 | 676,000 |
| 2002/03/11 | 336 | 337 | 324 | 330 | 728,000 |
| 2002/03/08 | 340 | 342 | 330 | 337 | 3,783,000 |
| 2002/03/07 | 330 | 332 | 321 | 329 | 2,077,000 |
| 2002/03/06 | 304 | 325 | 303 | 319 | 1,713,000 |
| 2002/03/05 | 308 | 309 | 298 | 306 | 1,346,000 |
| 2002/03/04 | 290 | 306 | 289 | 305 | 1,989,000 |
| 2002/03/01 | 285 | 291 | 283 | 290 | 1,321,000 |
| 2002/02/28 | 288 | 291 | 282 | 284 | 1,114,000 |
| 2002/02/27 | 278 | 288 | 275 | 288 | 595,000 |
| 2002/02/26 | 277 | 279 | 270 | 274 | 609,000 |
| 2002/02/25 | 287 | 287 | 272 | 272 | 504,000 |
| 2002/02/22 | 278 | 282 | 275 | 282 | 652,000 |
| 2002/02/21 | 270 | 279 | 268 | 279 | 758,000 |
| 2002/02/20 | 265 | 270 | 264 | 264 | 365,000 |
| 2002/02/19 | 273 | 275 | 267 | 268 | 561,000 |
| 2002/02/18 | 271 | 279 | 270 | 275 | 630,000 |
| 2002/02/15 | 280 | 282 | 276 | 276 | 579,000 |
| 2002/02/14 | 274 | 286 | 274 | 280 | 838,000 |
| 2002/02/13 | 272 | 278 | 270 | 272 | 528,000 |
| 2002/02/12 | 269 | 273 | 267 | 267 | 627,000 |
| 2002/02/08 | 262 | 275 | 259 | 270 | 1,496,000 |
| 2002/02/07 | 258 | 267 | 256 | 264 | 943,000 |
| 2002/02/06 | 252 | 259 | 252 | 253 | 515,000 |
| 2002/02/05 | 266 | 267 | 253 | 253 | 602,000 |
| 2002/02/04 | 265 | 269 | 262 | 263 | 518,000 |
| 2002/02/01 | 270 | 272 | 255 | 259 | 895,000 |
| 2002/01/31 | 269 | 274 | 266 | 269 | 718,000 |
| 2002/01/30 | 272 | 274 | 267 | 274 | 540,000 |
| 2002/01/29 | 273 | 275 | 272 | 272 | 535,000 |
| 2002/01/28 | 277 | 280 | 273 | 275 | 981,000 |
| 2002/01/25 | 276 | 280 | 273 | 275 | 2,484,000 |
| 2002/01/24 | 281 | 282 | 265 | 271 | 902,000 |
| 2002/01/23 | 283 | 292 | 281 | 285 | 1,117,000 |
| 2002/01/22 | 293 | 293 | 282 | 283 | 1,114,000 |
| 2002/01/21 | 280 | 297 | 279 | 294 | 1,675,000 |
| 2002/01/18 | 264 | 279 | 263 | 279 | 1,370,000 |
| 2002/01/17 | 263 | 269 | 257 | 261 | 776,000 |
| 2002/01/16 | 257 | 269 | 256 | 266 | 1,174,000 |
| 2002/01/15 | 269 | 269 | 263 | 263 | 386,000 |
| 2002/01/11 | 269 | 283 | 266 | 269 | 1,325,000 |
| 2002/01/10 | 287 | 290 | 266 | 266 | 975,000 |
| 2002/01/09 | 290 | 293 | 286 | 287 | 701,000 |
| 2002/01/08 | 297 | 301 | 292 | 292 | 640,000 |
| 2002/01/07 | 294 | 307 | 292 | 302 | 974,000 |
| 2002/01/04 | 310 | 310 | 296 | 299 | 434,000 |