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 |
|---|---|---|---|---|---|
| 2005/12/30 | 508 | 522 | 507 | 521 | 1,506,000 |
| 2005/12/29 | 509 | 520 | 506 | 516 | 2,302,000 |
| 2005/12/28 | 498 | 510 | 495 | 509 | 1,573,000 |
| 2005/12/27 | 500 | 502 | 498 | 498 | 759,000 |
| 2005/12/26 | 506 | 506 | 500 | 502 | 744,000 |
| 2005/12/22 | 505 | 506 | 498 | 505 | 1,137,000 |
| 2005/12/21 | 499 | 506 | 495 | 506 | 2,380,000 |
| 2005/12/20 | 494 | 496 | 489 | 494 | 1,167,000 |
| 2005/12/19 | 497 | 498 | 490 | 495 | 1,430,000 |
| 2005/12/16 | 483 | 496 | 476 | 492 | 2,522,000 |
| 2005/12/15 | 484 | 490 | 481 | 485 | 1,860,000 |
| 2005/12/14 | 492 | 497 | 483 | 484 | 1,943,000 |
| 2005/12/13 | 494 | 495 | 490 | 491 | 1,097,000 |
| 2005/12/12 | 493 | 496 | 491 | 494 | 1,230,000 |
| 2005/12/09 | 481 | 490 | 481 | 490 | 4,431,000 |
| 2005/12/08 | 490 | 493 | 485 | 485 | 1,677,000 |
| 2005/12/07 | 498 | 499 | 492 | 494 | 927,000 |
| 2005/12/06 | 502 | 502 | 491 | 493 | 2,247,000 |
| 2005/12/05 | 494 | 500 | 490 | 500 | 3,295,000 |
| 2005/12/02 | 480 | 488 | 479 | 487 | 2,687,000 |
| 2005/12/01 | 469 | 477 | 466 | 477 | 2,549,000 |
| 2005/11/30 | 470 | 472 | 466 | 469 | 1,529,000 |
| 2005/11/29 | 453 | 468 | 453 | 465 | 3,240,000 |
| 2005/11/28 | 452 | 453 | 447 | 450 | 1,366,000 |
| 2005/11/25 | 459 | 459 | 448 | 448 | 2,053,000 |
| 2005/11/24 | 459 | 464 | 457 | 459 | 1,868,000 |
| 2005/11/22 | 463 | 463 | 454 | 455 | 2,216,000 |
| 2005/11/21 | 460 | 466 | 459 | 463 | 1,832,000 |
| 2005/11/18 | 457 | 459 | 454 | 459 | 1,503,000 |
| 2005/11/17 | 450 | 457 | 449 | 455 | 1,630,000 |
| 2005/11/16 | 453 | 455 | 446 | 455 | 2,864,000 |
| 2005/11/15 | 444 | 453 | 440 | 452 | 6,671,000 |
| 2005/11/14 | 430 | 441 | 430 | 440 | 2,599,000 |
| 2005/11/11 | 433 | 434 | 428 | 428 | 1,724,000 |
| 2005/11/10 | 435 | 436 | 427 | 432 | 1,671,000 |
| 2005/11/09 | 428 | 434 | 426 | 433 | 1,463,000 |
| 2005/11/08 | 426 | 432 | 425 | 429 | 1,693,000 |
| 2005/11/07 | 424 | 428 | 420 | 428 | 2,351,000 |
| 2005/11/04 | 429 | 429 | 420 | 426 | 2,168,000 |
| 2005/11/02 | 426 | 427 | 421 | 427 | 1,261,000 |
| 2005/11/01 | 425 | 426 | 424 | 426 | 772,000 |
| 2005/10/31 | 420 | 424 | 419 | 424 | 1,153,000 |
| 2005/10/28 | 416 | 419 | 412 | 416 | 1,457,000 |
| 2005/10/27 | 412 | 417 | 411 | 413 | 1,526,000 |
| 2005/10/26 | 411 | 414 | 410 | 412 | 1,814,000 |
| 2005/10/25 | 408 | 413 | 408 | 413 | 1,895,000 |
| 2005/10/24 | 413 | 416 | 408 | 408 | 1,430,000 |
| 2005/10/21 | 411 | 418 | 408 | 417 | 1,444,000 |
| 2005/10/20 | 419 | 421 | 415 | 418 | 2,326,000 |
| 2005/10/19 | 418 | 419 | 412 | 414 | 1,675,000 |
| 2005/10/18 | 420 | 422 | 416 | 421 | 1,538,000 |
| 2005/10/17 | 421 | 422 | 416 | 419 | 1,346,000 |
| 2005/10/14 | 424 | 424 | 418 | 422 | 2,374,000 |
| 2005/10/13 | 420 | 424 | 416 | 419 | 1,632,000 |
| 2005/10/12 | 426 | 427 | 420 | 423 | 3,174,000 |
| 2005/10/11 | 416 | 428 | 415 | 428 | 1,856,000 |
| 2005/10/07 | 417 | 419 | 413 | 414 | 1,796,000 |
| 2005/10/06 | 419 | 422 | 417 | 420 | 2,335,000 |
| 2005/10/05 | 423 | 423 | 417 | 423 | 2,296,000 |
| 2005/10/04 | 415 | 420 | 413 | 418 | 3,255,000 |
| 2005/10/03 | 414 | 414 | 405 | 411 | 2,956,000 |
| 2005/09/30 | 418 | 419 | 405 | 409 | 4,084,000 |
| 2005/09/29 | 425 | 427 | 410 | 416 | 5,123,000 |
| 2005/09/28 | 427 | 429 | 420 | 423 | 3,963,000 |
| 2005/09/27 | 431 | 432 | 424 | 427 | 2,679,000 |
| 2005/09/26 | 424 | 433 | 422 | 433 | 2,617,000 |
| 2005/09/22 | 421 | 424 | 420 | 424 | 1,371,000 |
| 2005/09/21 | 423 | 424 | 420 | 422 | 2,223,000 |
| 2005/09/20 | 421 | 424 | 421 | 422 | 1,851,000 |
| 2005/09/16 | 428 | 428 | 419 | 421 | 1,788,000 |
| 2005/09/15 | 424 | 428 | 424 | 426 | 1,176,000 |
| 2005/09/14 | 426 | 427 | 424 | 424 | 758,000 |
| 2005/09/13 | 430 | 431 | 425 | 426 | 1,141,000 |
| 2005/09/12 | 425 | 432 | 424 | 429 | 1,420,000 |
| 2005/09/09 | 418 | 423 | 416 | 422 | 3,704,000 |
| 2005/09/08 | 419 | 421 | 413 | 417 | 2,106,000 |
| 2005/09/07 | 436 | 436 | 421 | 423 | 2,590,000 |
| 2005/09/06 | 434 | 437 | 433 | 435 | 1,264,000 |
| 2005/09/05 | 434 | 434 | 431 | 434 | 677,000 |
| 2005/09/02 | 431 | 435 | 431 | 435 | 1,467,000 |
| 2005/09/01 | 434 | 436 | 433 | 434 | 973,000 |
| 2005/08/31 | 435 | 436 | 433 | 433 | 1,063,000 |
| 2005/08/30 | 433 | 437 | 431 | 437 | 725,000 |
| 2005/08/29 | 432 | 433 | 429 | 431 | 747,000 |
| 2005/08/26 | 431 | 436 | 429 | 436 | 810,000 |
| 2005/08/25 | 431 | 432 | 429 | 430 | 775,000 |
| 2005/08/24 | 431 | 433 | 428 | 431 | 1,467,000 |
| 2005/08/23 | 433 | 434 | 429 | 429 | 1,461,000 |
| 2005/08/22 | 428 | 432 | 424 | 431 | 1,468,000 |
| 2005/08/19 | 424 | 428 | 421 | 428 | 1,360,000 |
| 2005/08/18 | 430 | 432 | 423 | 425 | 1,909,000 |
| 2005/08/17 | 422 | 431 | 419 | 427 | 3,551,000 |
| 2005/08/16 | 422 | 422 | 417 | 422 | 1,520,000 |
| 2005/08/15 | 418 | 421 | 416 | 420 | 1,600,000 |
| 2005/08/12 | 414 | 416 | 408 | 409 | 1,922,000 |
| 2005/08/11 | 410 | 422 | 409 | 416 | 4,573,000 |
| 2005/08/10 | 406 | 408 | 403 | 406 | 1,647,000 |
| 2005/08/09 | 395 | 405 | 392 | 404 | 1,224,000 |
| 2005/08/08 | 389 | 394 | 385 | 394 | 1,740,000 |
| 2005/08/05 | 402 | 402 | 396 | 399 | 872,000 |
| 2005/08/04 | 405 | 407 | 401 | 405 | 854,000 |
| 2005/08/03 | 408 | 410 | 405 | 408 | 1,139,000 |
| 2005/08/02 | 410 | 410 | 403 | 408 | 1,382,000 |
| 2005/08/01 | 408 | 412 | 406 | 410 | 1,228,000 |
| 2005/07/29 | 408 | 408 | 404 | 408 | 954,000 |
| 2005/07/28 | 408 | 410 | 405 | 405 | 1,178,000 |
| 2005/07/27 | 401 | 409 | 400 | 408 | 1,740,000 |
| 2005/07/26 | 401 | 403 | 400 | 401 | 992,000 |
| 2005/07/25 | 399 | 402 | 398 | 401 | 1,336,000 |
| 2005/07/22 | 400 | 400 | 395 | 397 | 887,000 |
| 2005/07/21 | 403 | 404 | 401 | 401 | 1,020,000 |
| 2005/07/20 | 398 | 404 | 396 | 403 | 2,954,000 |
| 2005/07/19 | 390 | 395 | 390 | 394 | 755,000 |
| 2005/07/15 | 394 | 396 | 390 | 390 | 1,387,000 |
| 2005/07/14 | 393 | 395 | 390 | 392 | 1,504,000 |
| 2005/07/13 | 393 | 393 | 390 | 390 | 1,289,000 |
| 2005/07/12 | 401 | 401 | 392 | 393 | 1,417,000 |
| 2005/07/11 | 400 | 402 | 396 | 396 | 1,291,000 |
| 2005/07/08 | 398 | 400 | 394 | 397 | 1,959,000 |
| 2005/07/07 | 396 | 398 | 394 | 397 | 816,000 |
| 2005/07/06 | 400 | 401 | 396 | 396 | 1,641,000 |
| 2005/07/05 | 400 | 401 | 397 | 399 | 729,000 |
| 2005/07/04 | 403 | 403 | 398 | 400 | 1,180,000 |
| 2005/07/01 | 399 | 404 | 396 | 401 | 2,023,000 |
| 2005/06/30 | 397 | 399 | 396 | 399 | 1,466,000 |
| 2005/06/29 | 398 | 398 | 395 | 396 | 1,148,000 |
| 2005/06/28 | 395 | 396 | 392 | 395 | 1,470,000 |
| 2005/06/27 | 394 | 396 | 391 | 394 | 1,594,000 |
| 2005/06/24 | 393 | 399 | 393 | 399 | 1,008,000 |
| 2005/06/23 | 397 | 399 | 396 | 399 | 1,100,000 |
| 2005/06/22 | 400 | 401 | 396 | 400 | 897,000 |
| 2005/06/21 | 400 | 403 | 397 | 402 | 1,405,000 |
| 2005/06/20 | 402 | 403 | 398 | 401 | 1,728,000 |
| 2005/06/17 | 393 | 399 | 393 | 399 | 2,069,000 |
| 2005/06/16 | 390 | 394 | 389 | 392 | 1,466,000 |
| 2005/06/15 | 389 | 393 | 388 | 390 | 1,662,000 |
| 2005/06/14 | 389 | 390 | 387 | 389 | 1,128,000 |
| 2005/06/13 | 389 | 395 | 387 | 389 | 2,383,000 |
| 2005/06/10 | 381 | 389 | 381 | 387 | 4,198,000 |
| 2005/06/09 | 387 | 388 | 382 | 382 | 1,337,000 |
| 2005/06/08 | 382 | 388 | 381 | 386 | 1,724,000 |
| 2005/06/07 | 380 | 382 | 379 | 382 | 1,173,000 |
| 2005/06/06 | 377 | 383 | 376 | 383 | 812,000 |
| 2005/06/03 | 380 | 380 | 377 | 379 | 686,000 |
| 2005/06/02 | 381 | 383 | 379 | 380 | 1,494,000 |
| 2005/06/01 | 377 | 380 | 376 | 380 | 1,115,000 |
| 2005/05/31 | 377 | 380 | 376 | 380 | 1,649,000 |
| 2005/05/30 | 376 | 379 | 373 | 377 | 1,989,000 |
| 2005/05/27 | 371 | 375 | 370 | 375 | 1,241,000 |
| 2005/05/26 | 369 | 374 | 368 | 370 | 1,020,000 |
| 2005/05/25 | 374 | 376 | 366 | 369 | 1,408,000 |
| 2005/05/24 | 377 | 377 | 374 | 374 | 1,609,000 |
| 2005/05/23 | 371 | 376 | 370 | 376 | 1,687,000 |
| 2005/05/20 | 372 | 374 | 369 | 371 | 1,099,000 |
| 2005/05/19 | 375 | 376 | 371 | 374 | 1,483,000 |
| 2005/05/18 | 373 | 373 | 369 | 370 | 1,611,000 |
| 2005/05/17 | 369 | 375 | 366 | 368 | 1,424,000 |
| 2005/05/16 | 376 | 376 | 368 | 368 | 1,691,000 |
| 2005/05/13 | 378 | 380 | 376 | 376 | 1,421,000 |
| 2005/05/12 | 379 | 380 | 377 | 378 | 1,324,000 |
| 2005/05/11 | 374 | 380 | 374 | 378 | 1,371,000 |
| 2005/05/10 | 379 | 380 | 373 | 375 | 2,089,000 |
| 2005/05/09 | 372 | 381 | 367 | 381 | 4,123,000 |
| 2005/05/06 | 367 | 370 | 363 | 370 | 2,038,000 |
| 2005/05/02 | 357 | 361 | 356 | 357 | 842,000 |
| 2005/04/28 | 362 | 363 | 357 | 362 | 1,455,000 |
| 2005/04/27 | 358 | 361 | 356 | 360 | 961,000 |
| 2005/04/26 | 357 | 359 | 356 | 357 | 801,000 |
| 2005/04/25 | 360 | 360 | 355 | 357 | 1,059,000 |
| 2005/04/22 | 361 | 363 | 356 | 357 | 1,089,000 |
| 2005/04/21 | 346 | 356 | 343 | 356 | 1,459,000 |
| 2005/04/20 | 358 | 360 | 354 | 355 | 1,597,000 |
| 2005/04/19 | 351 | 356 | 349 | 354 | 3,218,000 |
| 2005/04/18 | 354 | 356 | 350 | 353 | 2,042,000 |
| 2005/04/15 | 365 | 366 | 362 | 364 | 1,524,000 |
| 2005/04/14 | 372 | 375 | 364 | 371 | 2,204,000 |
| 2005/04/13 | 374 | 380 | 374 | 375 | 2,071,000 |
| 2005/04/12 | 377 | 378 | 372 | 375 | 2,266,000 |
| 2005/04/11 | 382 | 385 | 378 | 378 | 1,556,000 |
| 2005/04/08 | 389 | 390 | 386 | 386 | 1,833,000 |
| 2005/04/07 | 388 | 388 | 386 | 388 | 759,000 |
| 2005/04/06 | 389 | 390 | 387 | 387 | 765,000 |
| 2005/04/05 | 388 | 394 | 387 | 388 | 1,945,000 |
| 2005/04/04 | 385 | 390 | 385 | 387 | 1,051,000 |
| 2005/04/01 | 387 | 390 | 380 | 390 | 1,269,000 |
| 2005/03/31 | 385 | 389 | 382 | 388 | 2,346,000 |
| 2005/03/30 | 379 | 384 | 377 | 384 | 2,137,000 |
| 2005/03/29 | 386 | 389 | 382 | 384 | 1,997,000 |
| 2005/03/28 | 385 | 391 | 383 | 388 | 1,063,000 |
| 2005/03/25 | 390 | 391 | 386 | 389 | 1,127,000 |
| 2005/03/24 | 386 | 389 | 385 | 389 | 1,982,000 |
| 2005/03/23 | 387 | 388 | 383 | 385 | 1,065,000 |
| 2005/03/22 | 388 | 389 | 384 | 388 | 1,270,000 |
| 2005/03/18 | 379 | 385 | 378 | 384 | 1,873,000 |
| 2005/03/17 | 381 | 382 | 377 | 379 | 1,462,000 |
| 2005/03/16 | 380 | 384 | 380 | 384 | 790,000 |
| 2005/03/15 | 382 | 384 | 381 | 383 | 984,000 |
| 2005/03/14 | 382 | 385 | 380 | 381 | 1,075,000 |
| 2005/03/11 | 377 | 383 | 377 | 382 | 4,525,000 |
| 2005/03/10 | 376 | 379 | 375 | 377 | 1,334,000 |
| 2005/03/09 | 381 | 382 | 376 | 379 | 1,821,000 |
| 2005/03/08 | 384 | 385 | 380 | 382 | 1,595,000 |
| 2005/03/07 | 386 | 386 | 382 | 382 | 1,670,000 |
| 2005/03/04 | 378 | 382 | 376 | 382 | 1,007,000 |
| 2005/03/03 | 377 | 381 | 377 | 378 | 1,927,000 |
| 2005/03/02 | 381 | 382 | 374 | 376 | 2,397,000 |
| 2005/03/01 | 375 | 380 | 374 | 379 | 1,915,000 |
| 2005/02/28 | 370 | 375 | 368 | 374 | 1,914,000 |
| 2005/02/25 | 368 | 371 | 365 | 369 | 1,681,000 |
| 2005/02/24 | 363 | 366 | 362 | 366 | 826,000 |
| 2005/02/23 | 360 | 362 | 359 | 362 | 837,000 |
| 2005/02/22 | 367 | 368 | 363 | 363 | 904,000 |
| 2005/02/21 | 364 | 370 | 364 | 367 | 1,338,000 |
| 2005/02/18 | 361 | 365 | 361 | 363 | 841,000 |
| 2005/02/17 | 363 | 365 | 362 | 362 | 877,000 |
| 2005/02/16 | 363 | 366 | 362 | 365 | 1,283,000 |
| 2005/02/15 | 363 | 366 | 362 | 363 | 635,000 |
| 2005/02/14 | 363 | 367 | 362 | 364 | 2,084,000 |
| 2005/02/10 | 356 | 360 | 356 | 360 | 1,533,000 |
| 2005/02/09 | 358 | 359 | 355 | 357 | 1,421,000 |
| 2005/02/08 | 357 | 358 | 355 | 358 | 1,095,000 |
| 2005/02/07 | 351 | 357 | 351 | 356 | 1,375,000 |
| 2005/02/04 | 352 | 352 | 348 | 352 | 974,000 |
| 2005/02/03 | 354 | 355 | 350 | 352 | 1,191,000 |
| 2005/02/02 | 351 | 355 | 350 | 355 | 2,611,000 |
| 2005/02/01 | 351 | 351 | 348 | 350 | 1,134,000 |
| 2005/01/31 | 347 | 350 | 345 | 348 | 1,042,000 |
| 2005/01/28 | 349 | 350 | 344 | 348 | 1,004,000 |
| 2005/01/27 | 350 | 352 | 348 | 349 | 1,305,000 |
| 2005/01/26 | 350 | 351 | 347 | 351 | 959,000 |
| 2005/01/25 | 345 | 348 | 344 | 347 | 931,000 |
| 2005/01/24 | 342 | 347 | 342 | 345 | 750,000 |
| 2005/01/21 | 340 | 344 | 340 | 342 | 963,000 |
| 2005/01/20 | 343 | 346 | 342 | 343 | 1,305,000 |
| 2005/01/19 | 350 | 352 | 347 | 348 | 1,529,000 |
| 2005/01/18 | 347 | 348 | 345 | 347 | 1,842,000 |
| 2005/01/17 | 350 | 352 | 349 | 350 | 1,404,000 |
| 2005/01/14 | 349 | 350 | 345 | 348 | 2,303,000 |
| 2005/01/13 | 348 | 349 | 346 | 347 | 895,000 |
| 2005/01/12 | 347 | 350 | 346 | 348 | 1,206,000 |
| 2005/01/11 | 346 | 348 | 344 | 347 | 1,196,000 |
| 2005/01/07 | 344 | 346 | 342 | 344 | 1,504,000 |
| 2005/01/06 | 341 | 345 | 341 | 344 | 866,000 |
| 2005/01/05 | 345 | 345 | 342 | 344 | 842,000 |
| 2005/01/04 | 344 | 345 | 341 | 344 | 387,000 |