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 |
|---|---|---|---|---|---|
| 2010/12/30 | 391 | 393 | 386 | 386 | 2,427,000 |
| 2010/12/29 | 385 | 393 | 383 | 391 | 4,502,000 |
| 2010/12/28 | 383 | 390 | 381 | 386 | 3,678,000 |
| 2010/12/27 | 381 | 382 | 375 | 381 | 4,401,000 |
| 2010/12/24 | 386 | 386 | 382 | 383 | 2,035,000 |
| 2010/12/22 | 393 | 395 | 387 | 387 | 2,910,000 |
| 2010/12/21 | 388 | 391 | 386 | 390 | 2,565,000 |
| 2010/12/20 | 390 | 395 | 388 | 389 | 4,741,000 |
| 2010/12/17 | 399 | 399 | 390 | 391 | 4,199,000 |
| 2010/12/16 | 397 | 400 | 395 | 397 | 2,298,000 |
| 2010/12/15 | 403 | 404 | 393 | 397 | 5,036,000 |
| 2010/12/14 | 394 | 401 | 393 | 398 | 5,958,000 |
| 2010/12/13 | 384 | 397 | 383 | 394 | 6,956,000 |
| 2010/12/10 | 388 | 388 | 381 | 383 | 5,959,000 |
| 2010/12/09 | 387 | 387 | 381 | 382 | 3,534,000 |
| 2010/12/08 | 381 | 386 | 380 | 385 | 3,771,000 |
| 2010/12/07 | 383 | 384 | 377 | 381 | 3,605,000 |
| 2010/12/06 | 380 | 383 | 379 | 381 | 2,536,000 |
| 2010/12/03 | 388 | 388 | 381 | 382 | 2,774,000 |
| 2010/12/02 | 384 | 387 | 382 | 385 | 3,931,000 |
| 2010/12/01 | 372 | 386 | 370 | 381 | 8,321,000 |
| 2010/11/30 | 370 | 380 | 370 | 372 | 7,784,000 |
| 2010/11/29 | 367 | 373 | 366 | 370 | 4,854,000 |
| 2010/11/26 | 370 | 372 | 364 | 366 | 2,659,000 |
| 2010/11/25 | 367 | 371 | 364 | 368 | 3,267,000 |
| 2010/11/24 | 361 | 367 | 358 | 364 | 3,802,000 |
| 2010/11/22 | 369 | 372 | 367 | 369 | 3,976,000 |
| 2010/11/19 | 375 | 377 | 365 | 366 | 4,537,000 |
| 2010/11/18 | 364 | 371 | 364 | 370 | 2,666,000 |
| 2010/11/17 | 359 | 364 | 358 | 363 | 2,676,000 |
| 2010/11/16 | 369 | 369 | 361 | 362 | 3,441,000 |
| 2010/11/15 | 373 | 374 | 363 | 366 | 3,794,000 |
| 2010/11/12 | 374 | 379 | 371 | 371 | 3,468,000 |
| 2010/11/11 | 382 | 384 | 377 | 378 | 3,538,000 |
| 2010/11/10 | 386 | 387 | 379 | 380 | 3,769,000 |
| 2010/11/09 | 380 | 390 | 379 | 386 | 5,581,000 |
| 2010/11/08 | 373 | 382 | 369 | 380 | 5,491,000 |
| 2010/11/05 | 368 | 371 | 367 | 369 | 2,938,000 |
| 2010/11/04 | 357 | 362 | 355 | 360 | 1,645,000 |
| 2010/11/02 | 352 | 358 | 349 | 350 | 2,974,000 |
| 2010/11/01 | 351 | 358 | 350 | 352 | 2,021,000 |
| 2010/10/29 | 356 | 357 | 349 | 354 | 3,071,000 |
| 2010/10/28 | 366 | 368 | 360 | 361 | 2,480,000 |
| 2010/10/27 | 369 | 371 | 364 | 370 | 3,339,000 |
| 2010/10/26 | 365 | 369 | 362 | 366 | 2,918,000 |
| 2010/10/25 | 368 | 369 | 361 | 366 | 2,027,000 |
| 2010/10/22 | 366 | 368 | 363 | 365 | 1,781,000 |
| 2010/10/21 | 372 | 372 | 362 | 363 | 2,639,000 |
| 2010/10/20 | 370 | 373 | 365 | 371 | 3,514,000 |
| 2010/10/19 | 368 | 380 | 367 | 375 | 4,662,000 |
| 2010/10/18 | 370 | 370 | 365 | 366 | 2,448,000 |
| 2010/10/15 | 367 | 372 | 366 | 370 | 2,448,000 |
| 2010/10/14 | 371 | 374 | 366 | 368 | 4,721,000 |
| 2010/10/13 | 360 | 374 | 358 | 366 | 6,120,000 |
| 2010/10/12 | 372 | 372 | 353 | 354 | 3,685,000 |
| 2010/10/08 | 371 | 375 | 368 | 368 | 3,011,000 |
| 2010/10/07 | 370 | 371 | 366 | 370 | 1,956,000 |
| 2010/10/06 | 362 | 373 | 360 | 372 | 3,752,000 |
| 2010/10/05 | 352 | 359 | 348 | 357 | 4,244,000 |
| 2010/10/04 | 356 | 362 | 352 | 355 | 3,983,000 |
| 2010/10/01 | 361 | 365 | 355 | 356 | 3,993,000 |
| 2010/09/30 | 371 | 372 | 359 | 359 | 2,453,000 |
| 2010/09/29 | 366 | 370 | 364 | 369 | 3,652,000 |
| 2010/09/28 | 366 | 370 | 364 | 365 | 2,102,000 |
| 2010/09/27 | 370 | 375 | 367 | 370 | 4,974,000 |
| 2010/09/24 | 378 | 378 | 365 | 366 | 6,559,000 |
| 2010/09/22 | 380 | 386 | 378 | 386 | 3,169,000 |
| 2010/09/21 | 384 | 390 | 382 | 384 | 3,005,000 |
| 2010/09/17 | 377 | 383 | 377 | 380 | 3,861,000 |
| 2010/09/16 | 379 | 382 | 372 | 375 | 3,761,000 |
| 2010/09/15 | 364 | 380 | 361 | 374 | 6,252,000 |
| 2010/09/14 | 367 | 372 | 366 | 368 | 4,197,000 |
| 2010/09/13 | 365 | 371 | 363 | 367 | 3,930,000 |
| 2010/09/10 | 352 | 363 | 351 | 358 | 4,866,000 |
| 2010/09/09 | 355 | 356 | 350 | 353 | 3,335,000 |
| 2010/09/08 | 354 | 354 | 347 | 349 | 3,735,000 |
| 2010/09/07 | 361 | 365 | 360 | 361 | 3,398,000 |
| 2010/09/06 | 357 | 367 | 356 | 365 | 5,569,000 |
| 2010/09/03 | 351 | 352 | 347 | 352 | 2,103,000 |
| 2010/09/02 | 352 | 353 | 345 | 348 | 4,420,000 |
| 2010/09/01 | 339 | 346 | 336 | 345 | 6,214,000 |
| 2010/08/31 | 350 | 351 | 337 | 338 | 4,952,000 |
| 2010/08/30 | 361 | 364 | 357 | 359 | 3,278,000 |
| 2010/08/27 | 344 | 355 | 343 | 353 | 4,306,000 |
| 2010/08/26 | 351 | 352 | 344 | 351 | 5,542,000 |
| 2010/08/25 | 349 | 351 | 341 | 343 | 6,055,000 |
| 2010/08/24 | 357 | 362 | 355 | 356 | 3,166,000 |
| 2010/08/23 | 363 | 367 | 362 | 363 | 2,504,000 |
| 2010/08/20 | 368 | 370 | 363 | 366 | 4,836,000 |
| 2010/08/19 | 369 | 376 | 367 | 375 | 3,979,000 |
| 2010/08/18 | 369 | 371 | 363 | 369 | 4,265,000 |
| 2010/08/17 | 364 | 368 | 361 | 365 | 4,368,000 |
| 2010/08/16 | 361 | 373 | 356 | 372 | 6,871,000 |
| 2010/08/13 | 368 | 370 | 362 | 368 | 7,266,000 |
| 2010/08/12 | 367 | 371 | 362 | 371 | 6,859,000 |
| 2010/08/11 | 377 | 381 | 372 | 373 | 10,116,000 |
| 2010/08/10 | 404 | 404 | 377 | 382 | 17,446,000 |
| 2010/08/09 | 397 | 406 | 389 | 404 | 7,185,000 |
| 2010/08/06 | 423 | 426 | 402 | 404 | 9,877,000 |
| 2010/08/05 | 427 | 433 | 426 | 429 | 3,828,000 |
| 2010/08/04 | 428 | 429 | 420 | 420 | 3,200,000 |
| 2010/08/03 | 438 | 442 | 426 | 428 | 5,691,000 |
| 2010/08/02 | 434 | 439 | 425 | 430 | 3,434,000 |
| 2010/07/30 | 442 | 449 | 436 | 436 | 8,144,000 |
| 2010/07/29 | 431 | 443 | 428 | 440 | 3,001,000 |
| 2010/07/28 | 425 | 434 | 423 | 434 | 2,096,000 |
| 2010/07/27 | 423 | 428 | 417 | 417 | 2,554,000 |
| 2010/07/26 | 416 | 425 | 415 | 421 | 2,274,000 |
| 2010/07/23 | 417 | 417 | 409 | 410 | 2,690,000 |
| 2010/07/22 | 410 | 414 | 407 | 409 | 2,785,000 |
| 2010/07/21 | 419 | 422 | 407 | 412 | 3,141,000 |
| 2010/07/20 | 412 | 424 | 411 | 417 | 2,892,000 |
| 2010/07/16 | 437 | 437 | 418 | 419 | 3,220,000 |
| 2010/07/15 | 448 | 448 | 438 | 439 | 2,719,000 |
| 2010/07/14 | 445 | 449 | 444 | 447 | 1,982,000 |
| 2010/07/13 | 447 | 451 | 435 | 437 | 3,329,000 |
| 2010/07/12 | 437 | 449 | 434 | 442 | 3,508,000 |
| 2010/07/09 | 443 | 443 | 434 | 438 | 2,783,000 |
| 2010/07/08 | 440 | 442 | 436 | 438 | 2,641,000 |
| 2010/07/07 | 434 | 434 | 423 | 426 | 3,801,000 |
| 2010/07/06 | 422 | 436 | 417 | 435 | 5,764,000 |
| 2010/07/05 | 425 | 431 | 419 | 423 | 3,731,000 |
| 2010/07/02 | 412 | 416 | 409 | 413 | 3,828,000 |
| 2010/07/01 | 410 | 414 | 401 | 406 | 3,827,000 |
| 2010/06/30 | 414 | 421 | 411 | 417 | 4,175,000 |
| 2010/06/29 | 428 | 437 | 422 | 423 | 4,446,000 |
| 2010/06/28 | 435 | 435 | 419 | 423 | 4,707,000 |
| 2010/06/25 | 441 | 444 | 434 | 436 | 3,482,000 |
| 2010/06/24 | 443 | 452 | 443 | 448 | 3,989,000 |
| 2010/06/23 | 444 | 449 | 441 | 444 | 6,763,000 |
| 2010/06/22 | 459 | 463 | 448 | 449 | 9,116,000 |
| 2010/06/21 | 462 | 468 | 460 | 467 | 5,040,000 |
| 2010/06/18 | 455 | 465 | 450 | 454 | 5,250,000 |
| 2010/06/17 | 467 | 467 | 452 | 457 | 4,321,000 |
| 2010/06/16 | 477 | 477 | 466 | 470 | 5,114,000 |
| 2010/06/15 | 463 | 470 | 459 | 468 | 5,792,000 |
| 2010/06/14 | 454 | 466 | 454 | 465 | 6,573,000 |
| 2010/06/11 | 451 | 454 | 448 | 451 | 8,848,000 |
| 2010/06/10 | 433 | 445 | 430 | 443 | 7,117,000 |
| 2010/06/09 | 434 | 438 | 428 | 433 | 6,427,000 |
| 2010/06/08 | 425 | 443 | 423 | 437 | 10,580,000 |
| 2010/06/07 | 428 | 428 | 419 | 422 | 4,436,000 |
| 2010/06/04 | 431 | 441 | 430 | 436 | 4,151,000 |
| 2010/06/03 | 422 | 437 | 421 | 435 | 6,403,000 |
| 2010/06/02 | 420 | 427 | 411 | 414 | 5,556,000 |
| 2010/06/01 | 422 | 434 | 421 | 425 | 3,873,000 |
| 2010/05/31 | 415 | 429 | 414 | 429 | 4,436,000 |
| 2010/05/28 | 425 | 430 | 415 | 420 | 4,213,000 |
| 2010/05/27 | 410 | 419 | 407 | 417 | 5,365,000 |
| 2010/05/26 | 412 | 418 | 406 | 411 | 8,883,000 |
| 2010/05/25 | 425 | 426 | 404 | 405 | 8,922,000 |
| 2010/05/24 | 428 | 435 | 420 | 431 | 8,624,000 |
| 2010/05/21 | 422 | 429 | 417 | 425 | 7,883,000 |
| 2010/05/20 | 458 | 461 | 434 | 438 | 9,169,000 |
| 2010/05/19 | 436 | 456 | 433 | 456 | 13,181,000 |
| 2010/05/18 | 448 | 459 | 436 | 438 | 14,777,000 |
| 2010/05/17 | 440 | 447 | 433 | 440 | 6,246,000 |
| 2010/05/14 | 438 | 450 | 438 | 444 | 4,307,000 |
| 2010/05/13 | 440 | 451 | 439 | 446 | 7,908,000 |
| 2010/05/12 | 434 | 440 | 427 | 432 | 5,603,000 |
| 2010/05/11 | 442 | 447 | 422 | 426 | 6,620,000 |
| 2010/05/10 | 423 | 436 | 420 | 435 | 14,732,000 |
| 2010/05/07 | 399 | 430 | 395 | 418 | 14,570,000 |
| 2010/05/06 | 414 | 416 | 411 | 415 | 3,304,000 |
| 2010/04/30 | 419 | 423 | 418 | 422 | 3,219,000 |
| 2010/04/28 | 415 | 417 | 411 | 411 | 3,679,000 |
| 2010/04/27 | 420 | 425 | 419 | 423 | 5,032,000 |
| 2010/04/26 | 409 | 416 | 409 | 415 | 4,720,000 |
| 2010/04/23 | 401 | 410 | 401 | 408 | 3,063,000 |
| 2010/04/22 | 402 | 407 | 399 | 405 | 2,590,000 |
| 2010/04/21 | 404 | 407 | 400 | 406 | 3,381,000 |
| 2010/04/20 | 398 | 402 | 395 | 396 | 2,212,000 |
| 2010/04/19 | 401 | 403 | 394 | 395 | 3,681,000 |
| 2010/04/16 | 410 | 410 | 402 | 406 | 2,839,000 |
| 2010/04/15 | 402 | 408 | 396 | 408 | 2,742,000 |
| 2010/04/14 | 405 | 406 | 397 | 399 | 2,468,000 |
| 2010/04/13 | 406 | 406 | 396 | 402 | 3,478,000 |
| 2010/04/12 | 415 | 415 | 405 | 406 | 3,344,000 |
| 2010/04/09 | 405 | 416 | 405 | 412 | 6,810,000 |
| 2010/04/08 | 398 | 402 | 396 | 399 | 1,877,000 |
| 2010/04/07 | 404 | 406 | 401 | 403 | 2,409,000 |
| 2010/04/06 | 412 | 412 | 401 | 404 | 2,788,000 |
| 2010/04/05 | 414 | 416 | 409 | 412 | 2,560,000 |
| 2010/04/02 | 405 | 412 | 401 | 409 | 3,612,000 |
| 2010/04/01 | 394 | 402 | 392 | 400 | 3,923,000 |
| 2010/03/31 | 403 | 405 | 397 | 402 | 3,731,000 |
| 2010/03/30 | 394 | 407 | 393 | 406 | 7,791,000 |
| 2010/03/29 | 375 | 390 | 374 | 390 | 5,755,000 |
| 2010/03/26 | 372 | 377 | 370 | 377 | 3,584,000 |
| 2010/03/25 | 374 | 374 | 369 | 372 | 2,083,000 |
| 2010/03/24 | 376 | 377 | 371 | 373 | 2,759,000 |
| 2010/03/23 | 371 | 374 | 368 | 373 | 2,822,000 |
| 2010/03/19 | 370 | 372 | 365 | 371 | 3,940,000 |
| 2010/03/18 | 375 | 376 | 364 | 366 | 4,809,000 |
| 2010/03/17 | 365 | 374 | 364 | 373 | 5,980,000 |
| 2010/03/16 | 372 | 373 | 359 | 362 | 8,518,000 |
| 2010/03/15 | 386 | 387 | 373 | 376 | 4,450,000 |
| 2010/03/12 | 392 | 392 | 383 | 385 | 6,168,000 |
| 2010/03/11 | 382 | 388 | 381 | 387 | 3,088,000 |
| 2010/03/10 | 372 | 382 | 372 | 380 | 3,323,000 |
| 2010/03/09 | 377 | 378 | 374 | 375 | 1,748,000 |
| 2010/03/08 | 379 | 382 | 376 | 379 | 4,347,000 |
| 2010/03/05 | 356 | 373 | 355 | 372 | 6,795,000 |
| 2010/03/04 | 356 | 360 | 353 | 353 | 1,988,000 |
| 2010/03/03 | 356 | 359 | 354 | 358 | 2,063,000 |
| 2010/03/02 | 361 | 363 | 355 | 359 | 1,880,000 |
| 2010/03/01 | 358 | 360 | 354 | 360 | 2,069,000 |
| 2010/02/26 | 357 | 361 | 351 | 359 | 3,561,000 |
| 2010/02/25 | 367 | 368 | 357 | 359 | 3,177,000 |
| 2010/02/24 | 363 | 366 | 361 | 363 | 4,219,000 |
| 2010/02/23 | 377 | 379 | 370 | 371 | 3,567,000 |
| 2010/02/22 | 378 | 381 | 376 | 381 | 2,671,000 |
| 2010/02/19 | 379 | 385 | 369 | 372 | 3,377,000 |
| 2010/02/18 | 371 | 379 | 369 | 379 | 3,174,000 |
| 2010/02/17 | 370 | 372 | 367 | 371 | 2,254,000 |
| 2010/02/16 | 369 | 371 | 364 | 364 | 2,361,000 |
| 2010/02/15 | 375 | 377 | 369 | 369 | 1,331,000 |
| 2010/02/12 | 375 | 378 | 369 | 374 | 2,994,000 |
| 2010/02/10 | 376 | 377 | 372 | 374 | 1,921,000 |
| 2010/02/09 | 373 | 377 | 369 | 372 | 2,487,000 |
| 2010/02/08 | 378 | 384 | 375 | 375 | 3,559,000 |
| 2010/02/05 | 371 | 379 | 371 | 377 | 3,788,000 |
| 2010/02/04 | 386 | 392 | 382 | 388 | 6,170,000 |
| 2010/02/03 | 386 | 391 | 374 | 382 | 7,156,000 |
| 2010/02/02 | 371 | 380 | 371 | 379 | 4,577,000 |
| 2010/02/01 | 369 | 370 | 361 | 366 | 3,683,000 |
| 2010/01/29 | 366 | 374 | 366 | 368 | 2,576,000 |
| 2010/01/28 | 374 | 378 | 367 | 374 | 3,331,000 |
| 2010/01/27 | 376 | 379 | 365 | 367 | 4,651,000 |
| 2010/01/26 | 387 | 388 | 379 | 379 | 3,692,000 |
| 2010/01/25 | 386 | 392 | 384 | 387 | 4,007,000 |
| 2010/01/22 | 390 | 394 | 387 | 393 | 4,214,000 |
| 2010/01/21 | 385 | 399 | 384 | 399 | 6,038,000 |
| 2010/01/20 | 404 | 406 | 390 | 391 | 3,971,000 |
| 2010/01/19 | 396 | 405 | 391 | 401 | 6,071,000 |
| 2010/01/18 | 403 | 405 | 395 | 396 | 5,370,000 |
| 2010/01/15 | 408 | 413 | 407 | 410 | 4,947,000 |
| 2010/01/14 | 413 | 417 | 407 | 416 | 4,573,000 |
| 2010/01/13 | 417 | 420 | 409 | 410 | 4,179,000 |
| 2010/01/12 | 418 | 424 | 407 | 423 | 5,415,000 |
| 2010/01/08 | 424 | 431 | 416 | 421 | 6,785,000 |
| 2010/01/07 | 419 | 423 | 418 | 420 | 3,100,000 |
| 2010/01/06 | 422 | 423 | 417 | 421 | 3,157,000 |
| 2010/01/05 | 425 | 427 | 418 | 420 | 3,541,000 |
| 2010/01/04 | 420 | 428 | 418 | 423 | 3,544,000 |