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 |
|---|---|---|---|---|---|
| 2006/12/29 | 494 | 497 | 493 | 495 | 379,000 |
| 2006/12/28 | 496 | 498 | 493 | 496 | 935,000 |
| 2006/12/27 | 496 | 499 | 493 | 497 | 506,000 |
| 2006/12/26 | 490 | 499 | 485 | 497 | 844,000 |
| 2006/12/25 | 495 | 496 | 493 | 495 | 538,000 |
| 2006/12/22 | 494 | 498 | 492 | 498 | 1,102,000 |
| 2006/12/21 | 494 | 500 | 492 | 499 | 1,878,000 |
| 2006/12/20 | 495 | 500 | 490 | 500 | 2,397,000 |
| 2006/12/19 | 498 | 501 | 495 | 498 | 2,472,000 |
| 2006/12/18 | 495 | 502 | 494 | 498 | 2,824,000 |
| 2006/12/15 | 495 | 495 | 488 | 492 | 1,594,000 |
| 2006/12/14 | 482 | 492 | 480 | 492 | 3,247,000 |
| 2006/12/13 | 477 | 479 | 473 | 479 | 1,017,000 |
| 2006/12/12 | 480 | 480 | 474 | 477 | 1,304,000 |
| 2006/12/11 | 471 | 482 | 465 | 478 | 2,365,000 |
| 2006/12/08 | 467 | 473 | 467 | 471 | 4,228,000 |
| 2006/12/07 | 470 | 471 | 466 | 470 | 1,276,000 |
| 2006/12/06 | 459 | 471 | 458 | 470 | 3,370,000 |
| 2006/12/05 | 466 | 467 | 459 | 459 | 1,899,000 |
| 2006/12/04 | 462 | 467 | 458 | 465 | 1,224,000 |
| 2006/12/01 | 462 | 463 | 458 | 462 | 1,884,000 |
| 2006/11/30 | 460 | 464 | 456 | 462 | 2,952,000 |
| 2006/11/29 | 460 | 461 | 456 | 459 | 1,575,000 |
| 2006/11/28 | 451 | 460 | 448 | 460 | 1,766,000 |
| 2006/11/27 | 452 | 462 | 451 | 457 | 2,132,000 |
| 2006/11/24 | 446 | 452 | 445 | 450 | 2,998,000 |
| 2006/11/22 | 427 | 446 | 425 | 442 | 3,427,000 |
| 2006/11/21 | 420 | 436 | 417 | 425 | 2,719,000 |
| 2006/11/20 | 432 | 432 | 420 | 422 | 1,828,000 |
| 2006/11/17 | 442 | 442 | 430 | 434 | 1,446,000 |
| 2006/11/16 | 444 | 447 | 441 | 443 | 1,235,000 |
| 2006/11/15 | 446 | 448 | 443 | 445 | 1,775,000 |
| 2006/11/14 | 439 | 451 | 439 | 444 | 2,160,000 |
| 2006/11/13 | 445 | 448 | 441 | 444 | 1,573,000 |
| 2006/11/10 | 447 | 451 | 446 | 447 | 1,628,000 |
| 2006/11/09 | 451 | 457 | 447 | 450 | 1,154,000 |
| 2006/11/08 | 457 | 459 | 452 | 454 | 723,000 |
| 2006/11/07 | 465 | 465 | 460 | 461 | 647,000 |
| 2006/11/06 | 455 | 466 | 455 | 465 | 1,075,000 |
| 2006/11/02 | 458 | 462 | 456 | 460 | 1,196,000 |
| 2006/11/01 | 448 | 462 | 447 | 461 | 2,700,000 |
| 2006/10/31 | 447 | 451 | 445 | 445 | 1,353,000 |
| 2006/10/30 | 446 | 454 | 442 | 443 | 1,710,000 |
| 2006/10/27 | 454 | 455 | 449 | 450 | 1,917,000 |
| 2006/10/26 | 460 | 461 | 456 | 457 | 1,123,000 |
| 2006/10/25 | 460 | 465 | 457 | 458 | 2,204,000 |
| 2006/10/24 | 462 | 463 | 456 | 458 | 2,091,000 |
| 2006/10/23 | 465 | 471 | 463 | 465 | 1,438,000 |
| 2006/10/20 | 460 | 465 | 459 | 465 | 785,000 |
| 2006/10/19 | 461 | 465 | 459 | 461 | 1,181,000 |
| 2006/10/18 | 456 | 460 | 452 | 460 | 899,000 |
| 2006/10/17 | 455 | 456 | 449 | 455 | 745,000 |
| 2006/10/16 | 452 | 457 | 451 | 455 | 932,000 |
| 2006/10/13 | 445 | 450 | 445 | 448 | 1,811,000 |
| 2006/10/12 | 443 | 450 | 443 | 444 | 1,057,000 |
| 2006/10/11 | 453 | 453 | 444 | 446 | 1,139,000 |
| 2006/10/10 | 443 | 455 | 443 | 451 | 1,277,000 |
| 2006/10/06 | 450 | 452 | 448 | 448 | 739,000 |
| 2006/10/05 | 451 | 453 | 446 | 451 | 2,489,000 |
| 2006/10/04 | 456 | 460 | 444 | 446 | 2,482,000 |
| 2006/10/03 | 462 | 463 | 453 | 455 | 1,979,000 |
| 2006/10/02 | 457 | 467 | 457 | 465 | 2,047,000 |
| 2006/09/29 | 455 | 459 | 452 | 458 | 1,869,000 |
| 2006/09/28 | 456 | 459 | 453 | 459 | 1,680,000 |
| 2006/09/27 | 454 | 461 | 453 | 461 | 1,384,000 |
| 2006/09/26 | 449 | 454 | 447 | 451 | 1,589,000 |
| 2006/09/25 | 444 | 452 | 442 | 450 | 1,970,000 |
| 2006/09/22 | 442 | 446 | 442 | 444 | 1,537,000 |
| 2006/09/21 | 442 | 453 | 438 | 449 | 2,055,000 |
| 2006/09/20 | 441 | 444 | 439 | 442 | 1,546,000 |
| 2006/09/19 | 446 | 452 | 444 | 446 | 1,883,000 |
| 2006/09/15 | 440 | 445 | 435 | 445 | 1,563,000 |
| 2006/09/14 | 441 | 443 | 437 | 440 | 1,234,000 |
| 2006/09/13 | 442 | 444 | 436 | 436 | 943,000 |
| 2006/09/12 | 447 | 448 | 437 | 438 | 1,291,000 |
| 2006/09/11 | 451 | 451 | 444 | 444 | 1,498,000 |
| 2006/09/08 | 440 | 452 | 440 | 450 | 3,697,000 |
| 2006/09/07 | 450 | 451 | 444 | 445 | 1,287,000 |
| 2006/09/06 | 466 | 467 | 455 | 457 | 1,752,000 |
| 2006/09/05 | 458 | 465 | 455 | 465 | 1,740,000 |
| 2006/09/04 | 454 | 460 | 453 | 456 | 1,173,000 |
| 2006/09/01 | 448 | 454 | 443 | 453 | 1,538,000 |
| 2006/08/31 | 448 | 452 | 448 | 450 | 1,536,000 |
| 2006/08/30 | 449 | 455 | 447 | 452 | 2,723,000 |
| 2006/08/29 | 441 | 448 | 441 | 447 | 1,856,000 |
| 2006/08/28 | 448 | 448 | 440 | 443 | 1,886,000 |
| 2006/08/25 | 441 | 446 | 439 | 443 | 1,661,000 |
| 2006/08/24 | 442 | 442 | 434 | 440 | 1,401,000 |
| 2006/08/23 | 444 | 447 | 442 | 443 | 1,508,000 |
| 2006/08/22 | 438 | 443 | 437 | 442 | 1,461,000 |
| 2006/08/21 | 439 | 444 | 438 | 440 | 2,483,000 |
| 2006/08/18 | 438 | 439 | 431 | 436 | 2,057,000 |
| 2006/08/17 | 440 | 444 | 436 | 438 | 1,894,000 |
| 2006/08/16 | 434 | 437 | 432 | 436 | 1,843,000 |
| 2006/08/15 | 426 | 432 | 426 | 427 | 1,308,000 |
| 2006/08/14 | 423 | 430 | 420 | 429 | 1,572,000 |
| 2006/08/11 | 428 | 431 | 423 | 423 | 1,916,000 |
| 2006/08/10 | 429 | 432 | 422 | 428 | 2,331,000 |
| 2006/08/09 | 427 | 430 | 417 | 429 | 3,650,000 |
| 2006/08/08 | 444 | 445 | 425 | 432 | 5,254,000 |
| 2006/08/07 | 468 | 468 | 446 | 447 | 1,895,000 |
| 2006/08/04 | 463 | 468 | 458 | 468 | 1,360,000 |
| 2006/08/03 | 462 | 465 | 461 | 461 | 867,000 |
| 2006/08/02 | 456 | 462 | 456 | 460 | 1,188,000 |
| 2006/08/01 | 452 | 463 | 452 | 461 | 1,224,000 |
| 2006/07/31 | 461 | 467 | 457 | 462 | 1,401,000 |
| 2006/07/28 | 448 | 456 | 447 | 454 | 1,504,000 |
| 2006/07/27 | 443 | 454 | 437 | 453 | 1,935,000 |
| 2006/07/26 | 454 | 455 | 446 | 447 | 916,000 |
| 2006/07/25 | 452 | 457 | 450 | 453 | 835,000 |
| 2006/07/24 | 450 | 453 | 441 | 449 | 1,049,000 |
| 2006/07/21 | 456 | 458 | 453 | 455 | 1,035,000 |
| 2006/07/20 | 459 | 462 | 458 | 461 | 1,499,000 |
| 2006/07/19 | 449 | 461 | 449 | 454 | 1,882,000 |
| 2006/07/18 | 462 | 462 | 444 | 449 | 2,318,000 |
| 2006/07/14 | 464 | 467 | 456 | 463 | 1,965,000 |
| 2006/07/13 | 466 | 485 | 461 | 473 | 2,081,000 |
| 2006/07/12 | 468 | 474 | 463 | 466 | 1,153,000 |
| 2006/07/11 | 475 | 476 | 467 | 473 | 709,000 |
| 2006/07/10 | 471 | 475 | 458 | 474 | 929,000 |
| 2006/07/07 | 470 | 476 | 468 | 470 | 1,240,000 |
| 2006/07/06 | 472 | 476 | 467 | 473 | 1,433,000 |
| 2006/07/05 | 476 | 487 | 476 | 481 | 1,251,000 |
| 2006/07/04 | 479 | 484 | 477 | 481 | 1,748,000 |
| 2006/07/03 | 480 | 484 | 473 | 476 | 1,874,000 |
| 2006/06/30 | 475 | 481 | 471 | 476 | 1,945,000 |
| 2006/06/29 | 462 | 475 | 462 | 469 | 1,779,000 |
| 2006/06/28 | 462 | 463 | 455 | 455 | 1,773,000 |
| 2006/06/27 | 468 | 471 | 464 | 468 | 2,014,000 |
| 2006/06/26 | 481 | 482 | 470 | 471 | 2,132,000 |
| 2006/06/23 | 480 | 482 | 472 | 479 | 2,513,000 |
| 2006/06/22 | 462 | 474 | 461 | 472 | 2,553,000 |
| 2006/06/21 | 456 | 458 | 449 | 454 | 1,671,000 |
| 2006/06/20 | 452 | 462 | 448 | 451 | 3,006,000 |
| 2006/06/19 | 456 | 466 | 454 | 462 | 1,879,000 |
| 2006/06/16 | 459 | 467 | 455 | 458 | 1,949,000 |
| 2006/06/15 | 448 | 456 | 441 | 444 | 1,852,000 |
| 2006/06/14 | 432 | 447 | 432 | 447 | 2,823,000 |
| 2006/06/13 | 460 | 460 | 442 | 442 | 2,644,000 |
| 2006/06/12 | 455 | 468 | 452 | 466 | 2,970,000 |
| 2006/06/09 | 457 | 474 | 443 | 470 | 4,612,000 |
| 2006/06/08 | 470 | 472 | 459 | 465 | 2,119,000 |
| 2006/06/07 | 481 | 489 | 476 | 477 | 1,489,000 |
| 2006/06/06 | 498 | 498 | 487 | 490 | 971,000 |
| 2006/06/05 | 501 | 506 | 497 | 501 | 1,012,000 |
| 2006/06/02 | 511 | 511 | 476 | 503 | 2,604,000 |
| 2006/06/01 | 509 | 509 | 499 | 501 | 1,211,000 |
| 2006/05/31 | 499 | 512 | 496 | 502 | 2,888,000 |
| 2006/05/30 | 514 | 522 | 514 | 519 | 901,000 |
| 2006/05/29 | 529 | 529 | 517 | 521 | 933,000 |
| 2006/05/26 | 520 | 525 | 516 | 523 | 942,000 |
| 2006/05/25 | 514 | 518 | 510 | 512 | 1,433,000 |
| 2006/05/24 | 498 | 514 | 498 | 514 | 2,390,000 |
| 2006/05/23 | 503 | 514 | 501 | 505 | 3,069,000 |
| 2006/05/22 | 524 | 529 | 507 | 508 | 2,388,000 |
| 2006/05/19 | 519 | 524 | 512 | 518 | 1,596,000 |
| 2006/05/18 | 501 | 522 | 501 | 517 | 3,536,000 |
| 2006/05/17 | 506 | 521 | 503 | 521 | 3,830,000 |
| 2006/05/16 | 504 | 514 | 501 | 505 | 2,099,000 |
| 2006/05/15 | 498 | 504 | 494 | 502 | 1,398,000 |
| 2006/05/12 | 501 | 507 | 495 | 499 | 1,421,000 |
| 2006/05/11 | 512 | 515 | 504 | 511 | 1,213,000 |
| 2006/05/10 | 531 | 531 | 512 | 515 | 1,627,000 |
| 2006/05/09 | 535 | 535 | 527 | 530 | 441,000 |
| 2006/05/08 | 533 | 536 | 530 | 536 | 778,000 |
| 2006/05/02 | 528 | 533 | 525 | 529 | 821,000 |
| 2006/05/01 | 520 | 527 | 519 | 526 | 758,000 |
| 2006/04/28 | 527 | 529 | 510 | 522 | 1,624,000 |
| 2006/04/27 | 535 | 536 | 531 | 533 | 617,000 |
| 2006/04/26 | 526 | 535 | 526 | 534 | 1,265,000 |
| 2006/04/25 | 523 | 534 | 521 | 532 | 1,397,000 |
| 2006/04/24 | 543 | 543 | 528 | 531 | 2,171,000 |
| 2006/04/21 | 538 | 543 | 535 | 542 | 1,874,000 |
| 2006/04/20 | 534 | 538 | 531 | 535 | 2,036,000 |
| 2006/04/19 | 533 | 534 | 530 | 531 | 1,489,000 |
| 2006/04/18 | 521 | 530 | 517 | 529 | 1,071,000 |
| 2006/04/17 | 528 | 532 | 523 | 523 | 1,204,000 |
| 2006/04/14 | 528 | 531 | 521 | 528 | 1,673,000 |
| 2006/04/13 | 522 | 527 | 517 | 523 | 1,041,000 |
| 2006/04/12 | 516 | 524 | 516 | 517 | 1,107,000 |
| 2006/04/11 | 528 | 530 | 520 | 523 | 1,409,000 |
| 2006/04/10 | 534 | 534 | 527 | 530 | 880,000 |
| 2006/04/07 | 525 | 533 | 525 | 533 | 928,000 |
| 2006/04/06 | 527 | 529 | 523 | 527 | 1,000,000 |
| 2006/04/05 | 528 | 533 | 523 | 523 | 1,123,000 |
| 2006/04/04 | 527 | 533 | 527 | 528 | 1,323,000 |
| 2006/04/03 | 524 | 533 | 523 | 531 | 1,436,000 |
| 2006/03/31 | 524 | 528 | 521 | 526 | 1,306,000 |
| 2006/03/30 | 517 | 523 | 512 | 523 | 1,457,000 |
| 2006/03/29 | 514 | 517 | 508 | 516 | 945,000 |
| 2006/03/28 | 510 | 517 | 505 | 513 | 782,000 |
| 2006/03/27 | 514 | 519 | 508 | 517 | 1,475,000 |
| 2006/03/24 | 514 | 516 | 509 | 512 | 722,000 |
| 2006/03/23 | 517 | 519 | 509 | 512 | 1,177,000 |
| 2006/03/22 | 515 | 520 | 512 | 520 | 1,239,000 |
| 2006/03/20 | 503 | 515 | 503 | 514 | 1,441,000 |
| 2006/03/17 | 500 | 502 | 496 | 502 | 814,000 |
| 2006/03/16 | 504 | 507 | 499 | 499 | 1,589,000 |
| 2006/03/15 | 501 | 503 | 495 | 497 | 893,000 |
| 2006/03/14 | 503 | 503 | 496 | 499 | 1,499,000 |
| 2006/03/13 | 490 | 508 | 489 | 504 | 2,794,000 |
| 2006/03/10 | 488 | 496 | 485 | 487 | 3,838,000 |
| 2006/03/09 | 478 | 487 | 476 | 487 | 1,456,000 |
| 2006/03/08 | 479 | 483 | 476 | 477 | 1,228,000 |
| 2006/03/07 | 485 | 485 | 474 | 477 | 1,446,000 |
| 2006/03/06 | 474 | 488 | 471 | 486 | 1,799,000 |
| 2006/03/03 | 477 | 478 | 468 | 469 | 1,137,000 |
| 2006/03/02 | 485 | 492 | 481 | 482 | 1,529,000 |
| 2006/03/01 | 494 | 494 | 479 | 480 | 1,558,000 |
| 2006/02/28 | 494 | 498 | 484 | 492 | 2,617,000 |
| 2006/02/27 | 496 | 497 | 491 | 496 | 1,681,000 |
| 2006/02/24 | 488 | 490 | 485 | 487 | 1,374,000 |
| 2006/02/23 | 488 | 494 | 483 | 490 | 1,755,000 |
| 2006/02/22 | 480 | 480 | 469 | 473 | 1,705,000 |
| 2006/02/21 | 462 | 475 | 462 | 475 | 2,019,000 |
| 2006/02/20 | 468 | 474 | 459 | 466 | 2,252,000 |
| 2006/02/17 | 488 | 493 | 464 | 467 | 2,539,000 |
| 2006/02/16 | 486 | 495 | 477 | 493 | 1,811,000 |
| 2006/02/15 | 495 | 499 | 481 | 481 | 1,397,000 |
| 2006/02/14 | 483 | 490 | 470 | 490 | 1,991,000 |
| 2006/02/13 | 495 | 495 | 485 | 488 | 1,721,000 |
| 2006/02/10 | 524 | 524 | 491 | 495 | 3,696,000 |
| 2006/02/09 | 516 | 524 | 513 | 519 | 1,644,000 |
| 2006/02/08 | 520 | 524 | 500 | 506 | 2,305,000 |
| 2006/02/07 | 532 | 532 | 523 | 525 | 1,292,000 |
| 2006/02/06 | 536 | 537 | 515 | 530 | 2,502,000 |
| 2006/02/03 | 538 | 545 | 528 | 531 | 3,159,000 |
| 2006/02/02 | 535 | 542 | 534 | 541 | 3,008,000 |
| 2006/02/01 | 539 | 539 | 533 | 533 | 1,199,000 |
| 2006/01/31 | 539 | 539 | 531 | 535 | 1,923,000 |
| 2006/01/30 | 539 | 542 | 533 | 533 | 1,662,000 |
| 2006/01/27 | 530 | 533 | 523 | 530 | 1,513,000 |
| 2006/01/26 | 519 | 524 | 515 | 523 | 1,473,000 |
| 2006/01/25 | 515 | 519 | 510 | 514 | 1,202,000 |
| 2006/01/24 | 500 | 510 | 497 | 509 | 1,830,000 |
| 2006/01/23 | 494 | 507 | 491 | 500 | 1,404,000 |
| 2006/01/20 | 506 | 509 | 500 | 509 | 1,728,000 |
| 2006/01/19 | 483 | 504 | 483 | 501 | 1,978,000 |
| 2006/01/18 | 502 | 509 | 483 | 493 | 2,814,000 |
| 2006/01/17 | 521 | 528 | 510 | 510 | 2,754,000 |
| 2006/01/16 | 540 | 541 | 529 | 529 | 2,013,000 |
| 2006/01/13 | 539 | 540 | 534 | 538 | 2,366,000 |
| 2006/01/12 | 531 | 537 | 527 | 536 | 1,879,000 |
| 2006/01/11 | 529 | 533 | 521 | 533 | 1,836,000 |
| 2006/01/10 | 535 | 535 | 525 | 525 | 1,856,000 |
| 2006/01/06 | 526 | 530 | 525 | 529 | 1,764,000 |
| 2006/01/05 | 525 | 530 | 521 | 529 | 1,574,000 |
| 2006/01/04 | 529 | 531 | 518 | 525 | 1,511,000 |