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 |
|---|---|---|---|---|---|
| 2003/12/30 | 344 | 346 | 342 | 345 | 627,000 |
| 2003/12/29 | 337 | 344 | 336 | 342 | 1,378,000 |
| 2003/12/26 | 336 | 336 | 330 | 334 | 977,000 |
| 2003/12/25 | 334 | 335 | 331 | 334 | 464,000 |
| 2003/12/24 | 336 | 337 | 331 | 334 | 982,000 |
| 2003/12/22 | 331 | 336 | 331 | 336 | 706,000 |
| 2003/12/19 | 335 | 338 | 329 | 332 | 1,073,000 |
| 2003/12/18 | 332 | 333 | 330 | 330 | 376,000 |
| 2003/12/17 | 335 | 335 | 327 | 327 | 556,000 |
| 2003/12/16 | 328 | 335 | 328 | 335 | 525,000 |
| 2003/12/15 | 332 | 336 | 332 | 336 | 1,344,000 |
| 2003/12/12 | 329 | 335 | 326 | 327 | 2,449,000 |
| 2003/12/11 | 329 | 332 | 326 | 328 | 1,013,000 |
| 2003/12/10 | 333 | 333 | 323 | 325 | 1,163,000 |
| 2003/12/09 | 326 | 328 | 323 | 328 | 579,000 |
| 2003/12/08 | 332 | 336 | 324 | 326 | 793,000 |
| 2003/12/05 | 331 | 335 | 330 | 335 | 669,000 |
| 2003/12/04 | 329 | 336 | 329 | 331 | 1,069,000 |
| 2003/12/03 | 331 | 337 | 331 | 332 | 1,184,000 |
| 2003/12/02 | 335 | 338 | 328 | 328 | 1,338,000 |
| 2003/12/01 | 320 | 332 | 317 | 331 | 1,405,000 |
| 2003/11/28 | 327 | 328 | 321 | 322 | 1,013,000 |
| 2003/11/27 | 330 | 333 | 328 | 332 | 720,000 |
| 2003/11/26 | 326 | 335 | 324 | 330 | 1,211,000 |
| 2003/11/25 | 328 | 329 | 318 | 320 | 1,246,000 |
| 2003/11/21 | 323 | 328 | 321 | 327 | 907,000 |
| 2003/11/20 | 318 | 320 | 314 | 318 | 1,318,000 |
| 2003/11/19 | 313 | 323 | 313 | 317 | 1,489,000 |
| 2003/11/18 | 329 | 330 | 323 | 328 | 994,000 |
| 2003/11/17 | 338 | 338 | 324 | 326 | 1,014,000 |
| 2003/11/14 | 339 | 343 | 339 | 342 | 1,546,000 |
| 2003/11/13 | 346 | 346 | 340 | 343 | 975,000 |
| 2003/11/12 | 346 | 348 | 341 | 345 | 1,873,000 |
| 2003/11/11 | 342 | 351 | 338 | 351 | 4,522,000 |
| 2003/11/10 | 339 | 348 | 338 | 342 | 2,005,000 |
| 2003/11/07 | 338 | 341 | 333 | 338 | 806,000 |
| 2003/11/06 | 342 | 342 | 335 | 338 | 1,081,000 |
| 2003/11/05 | 338 | 342 | 336 | 341 | 1,089,000 |
| 2003/11/04 | 337 | 343 | 337 | 342 | 1,429,000 |
| 2003/10/31 | 333 | 335 | 328 | 334 | 1,163,000 |
| 2003/10/30 | 329 | 335 | 326 | 333 | 1,091,000 |
| 2003/10/29 | 327 | 332 | 326 | 331 | 1,195,000 |
| 2003/10/28 | 325 | 329 | 323 | 326 | 528,000 |
| 2003/10/27 | 326 | 330 | 324 | 328 | 738,000 |
| 2003/10/24 | 325 | 327 | 320 | 325 | 1,476,000 |
| 2003/10/23 | 337 | 338 | 322 | 324 | 1,771,000 |
| 2003/10/22 | 339 | 347 | 337 | 342 | 1,630,000 |
| 2003/10/21 | 343 | 343 | 338 | 339 | 1,341,000 |
| 2003/10/20 | 339 | 341 | 335 | 340 | 1,643,000 |
| 2003/10/17 | 342 | 347 | 339 | 339 | 1,518,000 |
| 2003/10/16 | 345 | 345 | 339 | 342 | 1,161,000 |
| 2003/10/15 | 342 | 345 | 341 | 342 | 1,810,000 |
| 2003/10/14 | 348 | 348 | 340 | 340 | 1,729,000 |
| 2003/10/10 | 339 | 350 | 339 | 348 | 2,340,000 |
| 2003/10/09 | 342 | 344 | 339 | 342 | 1,147,000 |
| 2003/10/08 | 352 | 352 | 343 | 345 | 1,158,000 |
| 2003/10/07 | 350 | 354 | 348 | 353 | 2,305,000 |
| 2003/10/06 | 345 | 353 | 345 | 347 | 1,927,000 |
| 2003/10/03 | 334 | 343 | 334 | 343 | 1,100,000 |
| 2003/10/02 | 336 | 339 | 330 | 337 | 946,000 |
| 2003/10/01 | 331 | 342 | 328 | 337 | 827,000 |
| 2003/09/30 | 326 | 343 | 326 | 336 | 902,000 |
| 2003/09/29 | 336 | 336 | 326 | 327 | 749,000 |
| 2003/09/26 | 332 | 338 | 328 | 336 | 1,010,000 |
| 2003/09/25 | 345 | 345 | 331 | 334 | 1,165,000 |
| 2003/09/24 | 336 | 347 | 336 | 347 | 1,233,000 |
| 2003/09/22 | 353 | 353 | 335 | 341 | 1,525,000 |
| 2003/09/19 | 349 | 352 | 344 | 352 | 2,489,000 |
| 2003/09/18 | 344 | 348 | 341 | 348 | 1,938,000 |
| 2003/09/17 | 345 | 346 | 342 | 344 | 1,567,000 |
| 2003/09/16 | 341 | 343 | 338 | 341 | 1,453,000 |
| 2003/09/12 | 337 | 339 | 335 | 336 | 3,753,000 |
| 2003/09/11 | 340 | 345 | 336 | 339 | 1,133,000 |
| 2003/09/10 | 349 | 350 | 345 | 345 | 1,200,000 |
| 2003/09/09 | 343 | 350 | 341 | 350 | 1,862,000 |
| 2003/09/08 | 340 | 342 | 333 | 338 | 934,000 |
| 2003/09/05 | 333 | 340 | 331 | 340 | 1,019,000 |
| 2003/09/04 | 338 | 339 | 324 | 332 | 2,712,000 |
| 2003/09/03 | 344 | 350 | 338 | 338 | 1,226,000 |
| 2003/09/02 | 348 | 350 | 340 | 347 | 1,452,000 |
| 2003/09/01 | 341 | 352 | 339 | 351 | 1,491,000 |
| 2003/08/29 | 340 | 341 | 335 | 340 | 2,242,000 |
| 2003/08/28 | 351 | 352 | 340 | 341 | 954,000 |
| 2003/08/27 | 348 | 350 | 345 | 348 | 1,166,000 |
| 2003/08/26 | 343 | 349 | 342 | 348 | 1,690,000 |
| 2003/08/25 | 337 | 342 | 335 | 341 | 1,075,000 |
| 2003/08/22 | 341 | 346 | 333 | 340 | 2,151,000 |
| 2003/08/21 | 338 | 346 | 337 | 344 | 2,721,000 |
| 2003/08/20 | 330 | 343 | 328 | 343 | 2,801,000 |
| 2003/08/19 | 331 | 336 | 327 | 330 | 2,592,000 |
| 2003/08/18 | 317 | 330 | 317 | 327 | 2,059,000 |
| 2003/08/15 | 320 | 321 | 315 | 317 | 1,165,000 |
| 2003/08/14 | 315 | 321 | 312 | 320 | 1,319,000 |
| 2003/08/13 | 311 | 318 | 308 | 318 | 1,617,000 |
| 2003/08/12 | 308 | 310 | 303 | 310 | 1,631,000 |
| 2003/08/11 | 304 | 308 | 303 | 307 | 874,000 |
| 2003/08/08 | 300 | 306 | 300 | 302 | 1,726,000 |
| 2003/08/07 | 301 | 303 | 299 | 301 | 949,000 |
| 2003/08/06 | 300 | 301 | 296 | 299 | 903,000 |
| 2003/08/05 | 305 | 305 | 298 | 298 | 1,406,000 |
| 2003/08/04 | 305 | 307 | 303 | 304 | 889,000 |
| 2003/08/01 | 307 | 311 | 306 | 307 | 1,057,000 |
| 2003/07/31 | 307 | 309 | 301 | 303 | 2,001,000 |
| 2003/07/30 | 312 | 315 | 306 | 310 | 1,720,000 |
| 2003/07/29 | 315 | 318 | 313 | 316 | 1,670,000 |
| 2003/07/28 | 310 | 317 | 309 | 314 | 1,859,000 |
| 2003/07/25 | 311 | 313 | 307 | 308 | 1,564,000 |
| 2003/07/24 | 314 | 314 | 305 | 306 | 1,828,000 |
| 2003/07/23 | 306 | 310 | 304 | 310 | 1,464,000 |
| 2003/07/22 | 304 | 310 | 301 | 303 | 1,693,000 |
| 2003/07/18 | 306 | 306 | 302 | 303 | 763,000 |
| 2003/07/17 | 311 | 312 | 303 | 305 | 1,305,000 |
| 2003/07/16 | 318 | 318 | 312 | 314 | 1,031,000 |
| 2003/07/15 | 323 | 325 | 314 | 314 | 1,316,000 |
| 2003/07/14 | 326 | 329 | 322 | 324 | 1,091,000 |
| 2003/07/11 | 332 | 334 | 322 | 324 | 1,726,000 |
| 2003/07/10 | 339 | 341 | 335 | 335 | 1,260,000 |
| 2003/07/09 | 330 | 339 | 326 | 338 | 1,068,000 |
| 2003/07/08 | 332 | 334 | 325 | 330 | 1,609,000 |
| 2003/07/07 | 329 | 334 | 327 | 328 | 1,072,000 |
| 2003/07/04 | 324 | 334 | 323 | 329 | 1,098,000 |
| 2003/07/03 | 337 | 341 | 323 | 323 | 1,505,000 |
| 2003/07/02 | 333 | 337 | 329 | 335 | 1,137,000 |
| 2003/07/01 | 325 | 333 | 325 | 331 | 1,578,000 |
| 2003/06/30 | 323 | 336 | 323 | 333 | 2,160,000 |
| 2003/06/27 | 320 | 323 | 318 | 322 | 768,000 |
| 2003/06/26 | 320 | 320 | 314 | 319 | 615,000 |
| 2003/06/25 | 319 | 321 | 312 | 320 | 1,168,000 |
| 2003/06/24 | 318 | 323 | 314 | 317 | 1,364,000 |
| 2003/06/23 | 322 | 329 | 319 | 328 | 1,111,000 |
| 2003/06/20 | 313 | 321 | 313 | 321 | 656,000 |
| 2003/06/19 | 318 | 320 | 314 | 315 | 687,000 |
| 2003/06/18 | 321 | 323 | 316 | 317 | 1,219,000 |
| 2003/06/17 | 315 | 320 | 314 | 318 | 1,304,000 |
| 2003/06/16 | 316 | 316 | 311 | 314 | 704,000 |
| 2003/06/13 | 320 | 322 | 312 | 319 | 2,859,000 |
| 2003/06/12 | 323 | 323 | 314 | 317 | 609,000 |
| 2003/06/11 | 317 | 326 | 315 | 316 | 1,156,000 |
| 2003/06/10 | 317 | 321 | 312 | 318 | 939,000 |
| 2003/06/09 | 321 | 323 | 313 | 318 | 1,149,000 |
| 2003/06/06 | 310 | 318 | 308 | 318 | 1,604,000 |
| 2003/06/05 | 310 | 311 | 306 | 309 | 1,053,000 |
| 2003/06/04 | 305 | 310 | 305 | 307 | 715,000 |
| 2003/06/03 | 312 | 312 | 307 | 310 | 866,000 |
| 2003/06/02 | 310 | 314 | 310 | 312 | 866,000 |
| 2003/05/30 | 312 | 317 | 309 | 309 | 810,000 |
| 2003/05/29 | 313 | 317 | 309 | 315 | 1,543,000 |
| 2003/05/28 | 309 | 312 | 306 | 309 | 943,000 |
| 2003/05/27 | 305 | 310 | 302 | 304 | 830,000 |
| 2003/05/26 | 309 | 314 | 307 | 309 | 882,000 |
| 2003/05/23 | 308 | 314 | 306 | 311 | 1,673,000 |
| 2003/05/22 | 300 | 306 | 300 | 305 | 1,057,000 |
| 2003/05/21 | 303 | 308 | 301 | 305 | 650,000 |
| 2003/05/20 | 294 | 310 | 294 | 307 | 1,182,000 |
| 2003/05/19 | 305 | 306 | 298 | 301 | 1,210,000 |
| 2003/05/16 | 308 | 314 | 302 | 312 | 2,730,000 |
| 2003/05/15 | 305 | 305 | 297 | 305 | 1,586,000 |
| 2003/05/14 | 300 | 306 | 299 | 305 | 1,554,000 |
| 2003/05/13 | 302 | 307 | 299 | 299 | 3,606,000 |
| 2003/05/12 | 299 | 300 | 294 | 297 | 1,984,000 |
| 2003/05/09 | 292 | 300 | 290 | 299 | 4,173,000 |
| 2003/05/08 | 284 | 288 | 283 | 284 | 1,424,000 |
| 2003/05/07 | 290 | 290 | 282 | 286 | 2,010,000 |
| 2003/05/06 | 294 | 294 | 286 | 290 | 3,198,000 |
| 2003/05/02 | 285 | 292 | 278 | 291 | 6,367,000 |
| 2003/05/01 | 264 | 282 | 261 | 281 | 4,954,000 |
| 2003/04/30 | 261 | 266 | 258 | 265 | 1,396,000 |
| 2003/04/28 | 261 | 262 | 256 | 256 | 691,000 |
| 2003/04/25 | 260 | 262 | 256 | 260 | 1,319,000 |
| 2003/04/24 | 266 | 268 | 258 | 258 | 1,460,000 |
| 2003/04/23 | 272 | 272 | 265 | 265 | 957,000 |
| 2003/04/22 | 276 | 278 | 265 | 268 | 1,390,000 |
| 2003/04/21 | 276 | 281 | 274 | 279 | 1,240,000 |
| 2003/04/18 | 274 | 278 | 272 | 274 | 1,145,000 |
| 2003/04/17 | 273 | 275 | 272 | 272 | 1,505,000 |
| 2003/04/16 | 276 | 278 | 273 | 276 | 1,512,000 |
| 2003/04/15 | 275 | 279 | 269 | 276 | 2,778,000 |
| 2003/04/14 | 286 | 289 | 268 | 273 | 2,103,000 |
| 2003/04/11 | 291 | 297 | 288 | 288 | 1,352,000 |
| 2003/04/10 | 294 | 297 | 291 | 294 | 724,000 |
| 2003/04/09 | 302 | 305 | 295 | 298 | 1,046,000 |
| 2003/04/08 | 308 | 308 | 302 | 305 | 1,076,000 |
| 2003/04/07 | 301 | 308 | 298 | 308 | 749,000 |
| 2003/04/04 | 298 | 300 | 292 | 297 | 1,036,000 |
| 2003/04/03 | 305 | 310 | 290 | 297 | 2,000,000 |
| 2003/04/02 | 299 | 302 | 295 | 302 | 1,430,000 |
| 2003/04/01 | 305 | 311 | 294 | 300 | 1,874,000 |
| 2003/03/31 | 314 | 315 | 305 | 305 | 1,961,000 |
| 2003/03/28 | 324 | 324 | 318 | 324 | 1,179,000 |
| 2003/03/27 | 325 | 327 | 318 | 323 | 1,409,000 |
| 2003/03/26 | 314 | 328 | 312 | 323 | 1,939,000 |
| 2003/03/25 | 315 | 320 | 312 | 314 | 1,581,000 |
| 2003/03/24 | 315 | 321 | 315 | 318 | 2,018,000 |
| 2003/03/20 | 300 | 313 | 300 | 310 | 2,147,000 |
| 2003/03/19 | 295 | 298 | 291 | 298 | 2,064,000 |
| 2003/03/18 | 290 | 297 | 287 | 291 | 1,545,000 |
| 2003/03/17 | 286 | 287 | 281 | 283 | 719,000 |
| 2003/03/14 | 281 | 288 | 281 | 285 | 3,215,000 |
| 2003/03/13 | 285 | 289 | 281 | 281 | 718,000 |
| 2003/03/12 | 285 | 287 | 280 | 281 | 1,291,000 |
| 2003/03/11 | 283 | 290 | 277 | 283 | 1,290,000 |
| 2003/03/10 | 292 | 294 | 274 | 282 | 1,584,000 |
| 2003/03/07 | 304 | 304 | 291 | 291 | 840,000 |
| 2003/03/06 | 305 | 307 | 304 | 304 | 606,000 |
| 2003/03/05 | 305 | 308 | 304 | 306 | 1,260,000 |
| 2003/03/04 | 309 | 310 | 307 | 308 | 736,000 |
| 2003/03/03 | 306 | 310 | 306 | 310 | 1,001,000 |
| 2003/02/28 | 308 | 312 | 305 | 308 | 1,425,000 |
| 2003/02/27 | 300 | 307 | 295 | 305 | 1,927,000 |
| 2003/02/26 | 298 | 305 | 298 | 299 | 560,000 |
| 2003/02/25 | 303 | 304 | 297 | 300 | 1,040,000 |
| 2003/02/24 | 307 | 308 | 304 | 304 | 946,000 |
| 2003/02/21 | 312 | 314 | 303 | 307 | 1,253,000 |
| 2003/02/20 | 308 | 313 | 305 | 313 | 1,875,000 |
| 2003/02/19 | 308 | 316 | 306 | 313 | 3,063,000 |
| 2003/02/18 | 305 | 309 | 301 | 303 | 2,338,000 |
| 2003/02/17 | 299 | 307 | 297 | 306 | 2,070,000 |
| 2003/02/14 | 295 | 299 | 294 | 299 | 1,768,000 |
| 2003/02/13 | 298 | 298 | 293 | 296 | 852,000 |
| 2003/02/12 | 296 | 298 | 294 | 298 | 1,239,000 |
| 2003/02/10 | 288 | 298 | 288 | 297 | 1,630,000 |
| 2003/02/07 | 286 | 289 | 286 | 287 | 784,000 |
| 2003/02/06 | 285 | 289 | 283 | 286 | 1,260,000 |
| 2003/02/05 | 281 | 286 | 279 | 285 | 1,267,000 |
| 2003/02/04 | 280 | 284 | 278 | 282 | 599,000 |
| 2003/02/03 | 274 | 280 | 274 | 280 | 603,000 |
| 2003/01/31 | 270 | 280 | 268 | 277 | 1,081,000 |
| 2003/01/30 | 271 | 278 | 271 | 273 | 373,000 |
| 2003/01/29 | 278 | 278 | 270 | 273 | 973,000 |
| 2003/01/28 | 284 | 285 | 278 | 278 | 556,000 |
| 2003/01/27 | 287 | 290 | 283 | 286 | 1,465,000 |
| 2003/01/24 | 285 | 292 | 281 | 287 | 2,453,000 |
| 2003/01/23 | 277 | 281 | 275 | 280 | 1,079,000 |
| 2003/01/22 | 278 | 282 | 275 | 275 | 942,000 |
| 2003/01/21 | 280 | 283 | 275 | 280 | 896,000 |
| 2003/01/20 | 275 | 286 | 273 | 280 | 1,289,000 |
| 2003/01/17 | 269 | 280 | 269 | 278 | 1,232,000 |
| 2003/01/16 | 270 | 274 | 267 | 274 | 558,000 |
| 2003/01/15 | 272 | 272 | 266 | 272 | 704,000 |
| 2003/01/14 | 267 | 273 | 265 | 269 | 509,000 |
| 2003/01/10 | 270 | 271 | 262 | 266 | 786,000 |
| 2003/01/09 | 265 | 271 | 262 | 270 | 861,000 |
| 2003/01/08 | 270 | 271 | 264 | 268 | 689,000 |
| 2003/01/07 | 273 | 275 | 270 | 270 | 979,000 |
| 2003/01/06 | 265 | 270 | 265 | 269 | 489,000 |