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 |
|---|---|---|---|---|---|
| 2008/12/30 | 217 | 217 | 214 | 217 | 543,000 |
| 2008/12/29 | 209 | 218 | 209 | 217 | 1,633,000 |
| 2008/12/26 | 209 | 213 | 209 | 213 | 855,000 |
| 2008/12/25 | 212 | 212 | 206 | 209 | 568,000 |
| 2008/12/24 | 205 | 208 | 204 | 207 | 1,516,000 |
| 2008/12/22 | 212 | 215 | 205 | 207 | 3,249,000 |
| 2008/12/19 | 216 | 220 | 214 | 216 | 1,523,000 |
| 2008/12/18 | 216 | 219 | 213 | 218 | 1,958,000 |
| 2008/12/17 | 222 | 222 | 209 | 213 | 2,640,000 |
| 2008/12/16 | 223 | 226 | 218 | 219 | 3,030,000 |
| 2008/12/15 | 217 | 223 | 216 | 222 | 3,014,000 |
| 2008/12/12 | 215 | 220 | 206 | 211 | 6,266,000 |
| 2008/12/11 | 212 | 216 | 211 | 215 | 3,548,000 |
| 2008/12/10 | 214 | 219 | 211 | 217 | 2,178,000 |
| 2008/12/09 | 214 | 216 | 210 | 213 | 1,718,000 |
| 2008/12/08 | 200 | 213 | 199 | 213 | 3,220,000 |
| 2008/12/05 | 199 | 201 | 195 | 195 | 2,871,000 |
| 2008/12/04 | 202 | 207 | 195 | 199 | 3,043,000 |
| 2008/12/03 | 202 | 202 | 198 | 199 | 1,968,000 |
| 2008/12/02 | 199 | 203 | 197 | 197 | 2,682,000 |
| 2008/12/01 | 215 | 216 | 210 | 212 | 2,024,000 |
| 2008/11/28 | 220 | 220 | 212 | 215 | 3,606,000 |
| 2008/11/27 | 220 | 222 | 216 | 220 | 1,478,000 |
| 2008/11/26 | 218 | 218 | 213 | 215 | 1,516,000 |
| 2008/11/25 | 220 | 221 | 211 | 218 | 2,955,000 |
| 2008/11/21 | 194 | 208 | 190 | 205 | 4,239,000 |
| 2008/11/20 | 211 | 211 | 202 | 203 | 3,316,000 |
| 2008/11/19 | 222 | 228 | 216 | 219 | 4,324,000 |
| 2008/11/18 | 225 | 226 | 219 | 221 | 3,853,000 |
| 2008/11/17 | 222 | 231 | 216 | 225 | 4,344,000 |
| 2008/11/14 | 226 | 228 | 221 | 222 | 3,921,000 |
| 2008/11/13 | 216 | 217 | 210 | 212 | 3,709,000 |
| 2008/11/12 | 216 | 224 | 212 | 220 | 3,127,000 |
| 2008/11/11 | 224 | 229 | 215 | 216 | 4,773,000 |
| 2008/11/10 | 212 | 225 | 212 | 224 | 4,752,000 |
| 2008/11/07 | 199 | 212 | 195 | 202 | 5,402,000 |
| 2008/11/06 | 225 | 226 | 207 | 207 | 6,082,000 |
| 2008/11/05 | 232 | 240 | 232 | 235 | 4,766,000 |
| 2008/11/04 | 225 | 229 | 215 | 227 | 3,908,000 |
| 2008/10/31 | 211 | 221 | 207 | 212 | 6,072,000 |
| 2008/10/30 | 192 | 217 | 189 | 210 | 4,738,000 |
| 2008/10/29 | 192 | 194 | 178 | 185 | 4,328,000 |
| 2008/10/28 | 162 | 182 | 161 | 180 | 3,253,000 |
| 2008/10/27 | 177 | 183 | 157 | 161 | 5,262,000 |
| 2008/10/24 | 199 | 199 | 180 | 180 | 4,599,000 |
| 2008/10/23 | 191 | 196 | 184 | 196 | 5,821,000 |
| 2008/10/22 | 206 | 207 | 198 | 198 | 4,003,000 |
| 2008/10/21 | 213 | 214 | 206 | 211 | 3,120,000 |
| 2008/10/20 | 201 | 204 | 194 | 203 | 2,908,000 |
| 2008/10/17 | 196 | 198 | 189 | 198 | 3,836,000 |
| 2008/10/16 | 195 | 196 | 184 | 186 | 5,732,000 |
| 2008/10/15 | 218 | 224 | 209 | 220 | 3,845,000 |
| 2008/10/14 | 224 | 225 | 212 | 225 | 3,768,000 |
| 2008/10/10 | 180 | 197 | 180 | 186 | 5,704,000 |
| 2008/10/09 | 206 | 214 | 202 | 205 | 4,509,000 |
| 2008/10/08 | 213 | 224 | 205 | 205 | 5,503,000 |
| 2008/10/07 | 197 | 222 | 197 | 218 | 4,743,000 |
| 2008/10/06 | 237 | 240 | 221 | 227 | 3,794,000 |
| 2008/10/03 | 253 | 256 | 242 | 244 | 3,376,000 |
| 2008/10/02 | 269 | 269 | 256 | 258 | 3,380,000 |
| 2008/10/01 | 282 | 285 | 268 | 270 | 4,951,000 |
| 2008/09/30 | 269 | 276 | 265 | 272 | 4,366,000 |
| 2008/09/29 | 300 | 301 | 282 | 282 | 2,299,000 |
| 2008/09/26 | 304 | 304 | 294 | 297 | 3,027,000 |
| 2008/09/25 | 298 | 301 | 290 | 299 | 3,006,000 |
| 2008/09/24 | 296 | 306 | 296 | 302 | 4,903,000 |
| 2008/09/22 | 304 | 307 | 299 | 305 | 3,227,000 |
| 2008/09/19 | 295 | 297 | 288 | 297 | 2,962,000 |
| 2008/09/18 | 274 | 296 | 272 | 290 | 4,160,000 |
| 2008/09/17 | 277 | 285 | 272 | 282 | 4,939,000 |
| 2008/09/16 | 270 | 271 | 265 | 268 | 3,235,000 |
| 2008/09/12 | 278 | 284 | 271 | 283 | 5,413,000 |
| 2008/09/11 | 274 | 277 | 271 | 273 | 2,026,000 |
| 2008/09/10 | 274 | 276 | 271 | 274 | 2,330,000 |
| 2008/09/09 | 280 | 285 | 276 | 278 | 2,612,000 |
| 2008/09/08 | 276 | 282 | 275 | 281 | 2,232,000 |
| 2008/09/05 | 269 | 273 | 267 | 271 | 3,318,000 |
| 2008/09/04 | 279 | 283 | 276 | 279 | 4,080,000 |
| 2008/09/03 | 290 | 291 | 279 | 279 | 4,867,000 |
| 2008/09/02 | 295 | 299 | 288 | 289 | 3,000,000 |
| 2008/09/01 | 304 | 305 | 293 | 295 | 4,254,000 |
| 2008/08/29 | 303 | 310 | 302 | 310 | 4,081,000 |
| 2008/08/28 | 300 | 301 | 294 | 298 | 3,565,000 |
| 2008/08/27 | 290 | 296 | 288 | 296 | 2,886,000 |
| 2008/08/26 | 286 | 292 | 285 | 290 | 1,854,000 |
| 2008/08/25 | 292 | 294 | 289 | 290 | 2,946,000 |
| 2008/08/22 | 296 | 297 | 288 | 289 | 3,855,000 |
| 2008/08/21 | 300 | 300 | 295 | 297 | 2,991,000 |
| 2008/08/20 | 298 | 304 | 293 | 298 | 3,300,000 |
| 2008/08/19 | 304 | 304 | 297 | 300 | 3,855,000 |
| 2008/08/18 | 305 | 314 | 305 | 308 | 3,402,000 |
| 2008/08/15 | 303 | 308 | 300 | 307 | 2,707,000 |
| 2008/08/14 | 302 | 306 | 298 | 302 | 3,568,000 |
| 2008/08/13 | 304 | 304 | 296 | 298 | 3,572,000 |
| 2008/08/12 | 310 | 316 | 301 | 302 | 4,049,000 |
| 2008/08/11 | 308 | 319 | 306 | 312 | 5,103,000 |
| 2008/08/08 | 300 | 304 | 295 | 299 | 4,354,000 |
| 2008/08/07 | 306 | 310 | 298 | 302 | 4,723,000 |
| 2008/08/06 | 299 | 308 | 297 | 304 | 7,353,000 |
| 2008/08/05 | 291 | 294 | 288 | 289 | 4,231,000 |
| 2008/08/04 | 304 | 305 | 288 | 290 | 7,724,000 |
| 2008/08/01 | 310 | 310 | 298 | 302 | 12,400,000 |
| 2008/07/31 | 361 | 361 | 312 | 322 | 9,302,000 |
| 2008/07/30 | 360 | 364 | 357 | 359 | 2,685,000 |
| 2008/07/29 | 357 | 357 | 347 | 353 | 3,406,000 |
| 2008/07/28 | 361 | 367 | 359 | 362 | 2,649,000 |
| 2008/07/25 | 356 | 361 | 355 | 356 | 1,995,000 |
| 2008/07/24 | 360 | 365 | 356 | 365 | 4,288,000 |
| 2008/07/23 | 347 | 360 | 347 | 356 | 6,856,000 |
| 2008/07/22 | 346 | 347 | 336 | 344 | 3,825,000 |
| 2008/07/18 | 348 | 355 | 339 | 341 | 5,827,000 |
| 2008/07/17 | 340 | 345 | 333 | 343 | 4,739,000 |
| 2008/07/16 | 339 | 342 | 331 | 335 | 4,186,000 |
| 2008/07/15 | 340 | 350 | 337 | 346 | 5,443,000 |
| 2008/07/14 | 348 | 352 | 338 | 340 | 4,319,000 |
| 2008/07/11 | 357 | 357 | 344 | 353 | 5,580,000 |
| 2008/07/10 | 360 | 360 | 347 | 355 | 3,497,000 |
| 2008/07/09 | 367 | 372 | 361 | 363 | 2,877,000 |
| 2008/07/08 | 373 | 375 | 355 | 360 | 3,771,000 |
| 2008/07/07 | 374 | 380 | 367 | 379 | 3,390,000 |
| 2008/07/04 | 382 | 384 | 373 | 379 | 2,324,000 |
| 2008/07/03 | 379 | 386 | 372 | 377 | 4,365,000 |
| 2008/07/02 | 403 | 406 | 387 | 389 | 3,308,000 |
| 2008/07/01 | 395 | 409 | 395 | 404 | 3,236,000 |
| 2008/06/30 | 404 | 406 | 393 | 394 | 4,139,000 |
| 2008/06/27 | 398 | 412 | 397 | 409 | 2,298,000 |
| 2008/06/26 | 421 | 424 | 406 | 409 | 2,947,000 |
| 2008/06/25 | 413 | 424 | 411 | 419 | 3,413,000 |
| 2008/06/24 | 412 | 416 | 406 | 409 | 2,151,000 |
| 2008/06/23 | 414 | 421 | 411 | 417 | 1,528,000 |
| 2008/06/20 | 434 | 435 | 417 | 423 | 2,199,000 |
| 2008/06/19 | 436 | 439 | 426 | 429 | 2,700,000 |
| 2008/06/18 | 438 | 446 | 437 | 443 | 3,792,000 |
| 2008/06/17 | 432 | 445 | 430 | 435 | 9,170,000 |
| 2008/06/16 | 400 | 412 | 395 | 407 | 1,754,000 |
| 2008/06/13 | 405 | 410 | 392 | 399 | 7,860,000 |
| 2008/06/12 | 412 | 412 | 402 | 404 | 2,281,000 |
| 2008/06/11 | 414 | 420 | 407 | 418 | 1,882,000 |
| 2008/06/10 | 422 | 424 | 414 | 414 | 1,850,000 |
| 2008/06/09 | 418 | 426 | 416 | 420 | 1,404,000 |
| 2008/06/06 | 438 | 438 | 428 | 428 | 1,741,000 |
| 2008/06/05 | 430 | 433 | 427 | 430 | 2,675,000 |
| 2008/06/04 | 423 | 439 | 422 | 430 | 5,031,000 |
| 2008/06/03 | 424 | 427 | 419 | 421 | 3,050,000 |
| 2008/06/02 | 433 | 436 | 426 | 429 | 3,276,000 |
| 2008/05/30 | 420 | 433 | 416 | 432 | 4,945,000 |
| 2008/05/29 | 412 | 418 | 409 | 416 | 2,599,000 |
| 2008/05/28 | 410 | 420 | 407 | 407 | 3,623,000 |
| 2008/05/27 | 412 | 419 | 405 | 410 | 3,091,000 |
| 2008/05/26 | 415 | 419 | 406 | 407 | 3,222,000 |
| 2008/05/23 | 400 | 421 | 397 | 414 | 7,484,000 |
| 2008/05/22 | 381 | 390 | 371 | 390 | 4,376,000 |
| 2008/05/21 | 394 | 399 | 388 | 391 | 3,417,000 |
| 2008/05/20 | 390 | 397 | 388 | 395 | 2,175,000 |
| 2008/05/19 | 395 | 398 | 388 | 394 | 2,255,000 |
| 2008/05/16 | 402 | 403 | 388 | 393 | 3,091,000 |
| 2008/05/15 | 392 | 402 | 388 | 399 | 4,357,000 |
| 2008/05/14 | 386 | 390 | 378 | 390 | 3,353,000 |
| 2008/05/13 | 385 | 390 | 376 | 387 | 3,258,000 |
| 2008/05/12 | 365 | 388 | 363 | 387 | 3,541,000 |
| 2008/05/09 | 387 | 389 | 369 | 372 | 6,204,000 |
| 2008/05/08 | 389 | 395 | 387 | 390 | 1,952,000 |
| 2008/05/07 | 391 | 397 | 383 | 396 | 3,986,000 |
| 2008/05/02 | 389 | 392 | 385 | 386 | 2,386,000 |
| 2008/05/01 | 382 | 385 | 374 | 381 | 2,706,000 |
| 2008/04/30 | 385 | 388 | 382 | 385 | 3,202,000 |
| 2008/04/28 | 388 | 391 | 380 | 385 | 2,223,000 |
| 2008/04/25 | 379 | 385 | 379 | 383 | 2,223,000 |
| 2008/04/24 | 376 | 384 | 373 | 377 | 4,239,000 |
| 2008/04/23 | 379 | 397 | 378 | 382 | 5,991,000 |
| 2008/04/22 | 372 | 376 | 368 | 371 | 3,453,000 |
| 2008/04/21 | 368 | 372 | 365 | 370 | 2,292,000 |
| 2008/04/18 | 349 | 362 | 349 | 361 | 2,159,000 |
| 2008/04/17 | 362 | 362 | 350 | 353 | 3,923,000 |
| 2008/04/16 | 346 | 354 | 344 | 354 | 2,442,000 |
| 2008/04/15 | 343 | 344 | 337 | 341 | 2,510,000 |
| 2008/04/14 | 335 | 343 | 334 | 342 | 2,937,000 |
| 2008/04/11 | 341 | 353 | 337 | 344 | 8,378,000 |
| 2008/04/10 | 355 | 355 | 341 | 343 | 5,531,000 |
| 2008/04/09 | 355 | 367 | 353 | 360 | 5,151,000 |
| 2008/04/08 | 361 | 362 | 354 | 355 | 4,438,000 |
| 2008/04/07 | 354 | 368 | 347 | 365 | 5,694,000 |
| 2008/04/04 | 344 | 353 | 339 | 349 | 5,445,000 |
| 2008/04/03 | 326 | 343 | 322 | 342 | 5,138,000 |
| 2008/04/02 | 325 | 328 | 322 | 327 | 4,441,000 |
| 2008/04/01 | 315 | 321 | 314 | 314 | 2,752,000 |
| 2008/03/31 | 315 | 318 | 305 | 314 | 4,086,000 |
| 2008/03/28 | 313 | 321 | 306 | 320 | 3,822,000 |
| 2008/03/27 | 318 | 319 | 302 | 312 | 7,891,000 |
| 2008/03/26 | 326 | 332 | 325 | 330 | 2,706,000 |
| 2008/03/25 | 335 | 336 | 326 | 336 | 3,955,000 |
| 2008/03/24 | 327 | 331 | 319 | 326 | 3,874,000 |
| 2008/03/21 | 327 | 336 | 325 | 332 | 3,609,000 |
| 2008/03/19 | 315 | 325 | 307 | 322 | 5,789,000 |
| 2008/03/18 | 298 | 307 | 298 | 305 | 6,206,000 |
| 2008/03/17 | 311 | 311 | 297 | 298 | 7,045,000 |
| 2008/03/14 | 316 | 320 | 306 | 310 | 8,554,000 |
| 2008/03/13 | 321 | 325 | 307 | 312 | 5,918,000 |
| 2008/03/12 | 337 | 338 | 322 | 324 | 6,571,000 |
| 2008/03/11 | 296 | 317 | 295 | 312 | 6,524,000 |
| 2008/03/10 | 311 | 313 | 298 | 298 | 6,243,000 |
| 2008/03/07 | 330 | 331 | 321 | 321 | 5,285,000 |
| 2008/03/06 | 332 | 341 | 331 | 339 | 3,430,000 |
| 2008/03/05 | 333 | 335 | 327 | 333 | 3,199,000 |
| 2008/03/04 | 340 | 342 | 327 | 333 | 6,103,000 |
| 2008/03/03 | 354 | 355 | 341 | 344 | 4,756,000 |
| 2008/02/29 | 356 | 357 | 345 | 353 | 4,360,000 |
| 2008/02/28 | 361 | 362 | 357 | 360 | 3,200,000 |
| 2008/02/27 | 358 | 368 | 357 | 363 | 4,424,000 |
| 2008/02/26 | 355 | 357 | 349 | 351 | 3,608,000 |
| 2008/02/25 | 343 | 351 | 343 | 350 | 3,337,000 |
| 2008/02/22 | 340 | 341 | 330 | 339 | 6,413,000 |
| 2008/02/21 | 343 | 347 | 339 | 344 | 5,071,000 |
| 2008/02/20 | 350 | 351 | 336 | 338 | 7,957,000 |
| 2008/02/19 | 372 | 373 | 356 | 360 | 4,388,000 |
| 2008/02/18 | 356 | 376 | 356 | 364 | 6,016,000 |
| 2008/02/15 | 350 | 356 | 344 | 355 | 6,050,000 |
| 2008/02/14 | 361 | 362 | 342 | 358 | 10,070,000 |
| 2008/02/13 | 370 | 385 | 352 | 357 | 10,067,000 |
| 2008/02/12 | 362 | 377 | 341 | 375 | 13,742,000 |
| 2008/02/08 | 404 | 410 | 381 | 382 | 4,394,000 |
| 2008/02/07 | 410 | 413 | 400 | 409 | 2,924,000 |
| 2008/02/06 | 429 | 429 | 413 | 416 | 3,383,000 |
| 2008/02/05 | 429 | 447 | 428 | 444 | 4,699,000 |
| 2008/02/04 | 425 | 430 | 422 | 426 | 2,679,000 |
| 2008/02/01 | 428 | 429 | 412 | 416 | 2,609,000 |
| 2008/01/31 | 411 | 435 | 408 | 430 | 4,690,000 |
| 2008/01/30 | 418 | 419 | 406 | 410 | 3,680,000 |
| 2008/01/29 | 410 | 422 | 408 | 417 | 3,812,000 |
| 2008/01/28 | 410 | 426 | 400 | 400 | 3,354,000 |
| 2008/01/25 | 411 | 419 | 409 | 414 | 3,660,000 |
| 2008/01/24 | 396 | 409 | 393 | 406 | 3,818,000 |
| 2008/01/23 | 400 | 409 | 388 | 396 | 4,817,000 |
| 2008/01/22 | 390 | 395 | 380 | 380 | 4,899,000 |
| 2008/01/21 | 424 | 424 | 402 | 403 | 2,390,000 |
| 2008/01/18 | 422 | 429 | 407 | 424 | 5,084,000 |
| 2008/01/17 | 415 | 428 | 414 | 426 | 5,251,000 |
| 2008/01/16 | 418 | 428 | 407 | 409 | 4,548,000 |
| 2008/01/15 | 439 | 447 | 431 | 433 | 3,154,000 |
| 2008/01/11 | 464 | 465 | 445 | 448 | 4,377,000 |
| 2008/01/10 | 472 | 473 | 462 | 466 | 2,795,000 |
| 2008/01/09 | 450 | 483 | 443 | 477 | 5,244,000 |
| 2008/01/08 | 465 | 469 | 457 | 465 | 3,032,000 |
| 2008/01/07 | 464 | 469 | 460 | 461 | 2,352,000 |
| 2008/01/04 | 487 | 488 | 463 | 469 | 1,897,000 |