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 |
|---|---|---|---|---|---|
| 2013/12/30 | 425 | 434 | 423 | 434 | 2,286,000 |
| 2013/12/27 | 423 | 424 | 419 | 422 | 987,000 |
| 2013/12/26 | 421 | 424 | 418 | 422 | 1,434,000 |
| 2013/12/25 | 412 | 418 | 412 | 416 | 2,440,000 |
| 2013/12/24 | 426 | 426 | 416 | 418 | 2,592,000 |
| 2013/12/20 | 426 | 427 | 423 | 425 | 2,108,000 |
| 2013/12/19 | 431 | 432 | 427 | 430 | 2,105,000 |
| 2013/12/18 | 425 | 430 | 424 | 428 | 1,834,000 |
| 2013/12/17 | 420 | 428 | 418 | 427 | 2,407,000 |
| 2013/12/16 | 420 | 423 | 414 | 415 | 1,179,000 |
| 2013/12/13 | 422 | 427 | 419 | 420 | 3,923,000 |
| 2013/12/12 | 422 | 426 | 419 | 422 | 1,650,000 |
| 2013/12/11 | 427 | 429 | 423 | 425 | 1,392,000 |
| 2013/12/10 | 433 | 433 | 427 | 429 | 871,000 |
| 2013/12/09 | 430 | 432 | 427 | 431 | 1,785,000 |
| 2013/12/06 | 424 | 425 | 415 | 420 | 3,490,000 |
| 2013/12/05 | 429 | 435 | 428 | 430 | 2,925,000 |
| 2013/12/04 | 433 | 436 | 429 | 432 | 2,181,000 |
| 2013/12/03 | 440 | 441 | 435 | 440 | 2,391,000 |
| 2013/12/02 | 440 | 444 | 433 | 437 | 2,093,000 |
| 2013/11/29 | 438 | 438 | 434 | 438 | 3,077,000 |
| 2013/11/28 | 427 | 439 | 425 | 437 | 4,846,000 |
| 2013/11/27 | 419 | 426 | 417 | 423 | 2,369,000 |
| 2013/11/26 | 421 | 425 | 418 | 423 | 1,806,000 |
| 2013/11/25 | 424 | 424 | 419 | 424 | 1,455,000 |
| 2013/11/22 | 423 | 424 | 417 | 420 | 2,334,000 |
| 2013/11/21 | 417 | 421 | 415 | 420 | 1,564,000 |
| 2013/11/20 | 417 | 418 | 413 | 415 | 1,567,000 |
| 2013/11/19 | 420 | 421 | 414 | 416 | 2,358,000 |
| 2013/11/18 | 424 | 424 | 418 | 421 | 2,233,000 |
| 2013/11/15 | 420 | 425 | 417 | 420 | 3,803,000 |
| 2013/11/14 | 414 | 418 | 412 | 416 | 3,453,000 |
| 2013/11/13 | 415 | 418 | 411 | 411 | 2,565,000 |
| 2013/11/12 | 414 | 418 | 412 | 417 | 2,875,000 |
| 2013/11/11 | 413 | 417 | 410 | 415 | 3,734,000 |
| 2013/11/08 | 401 | 412 | 396 | 406 | 4,403,000 |
| 2013/11/07 | 409 | 410 | 400 | 408 | 2,059,000 |
| 2013/11/06 | 400 | 412 | 398 | 410 | 1,902,000 |
| 2013/11/05 | 408 | 408 | 398 | 402 | 2,731,000 |
| 2013/11/01 | 410 | 411 | 402 | 404 | 1,717,000 |
| 2013/10/31 | 411 | 414 | 409 | 410 | 2,449,000 |
| 2013/10/30 | 410 | 415 | 408 | 412 | 4,211,000 |
| 2013/10/29 | 398 | 407 | 394 | 404 | 3,344,000 |
| 2013/10/28 | 392 | 400 | 392 | 399 | 2,222,000 |
| 2013/10/25 | 399 | 400 | 393 | 395 | 2,719,000 |
| 2013/10/24 | 393 | 401 | 392 | 400 | 2,939,000 |
| 2013/10/23 | 411 | 411 | 398 | 398 | 2,141,000 |
| 2013/10/22 | 408 | 413 | 406 | 408 | 1,664,000 |
| 2013/10/21 | 406 | 413 | 404 | 409 | 2,054,000 |
| 2013/10/18 | 410 | 412 | 402 | 406 | 2,737,000 |
| 2013/10/17 | 410 | 414 | 405 | 410 | 2,020,000 |
| 2013/10/16 | 406 | 411 | 405 | 407 | 2,607,000 |
| 2013/10/15 | 401 | 411 | 400 | 408 | 5,017,000 |
| 2013/10/11 | 399 | 400 | 394 | 398 | 4,331,000 |
| 2013/10/10 | 390 | 393 | 382 | 388 | 4,589,000 |
| 2013/10/09 | 371 | 394 | 369 | 392 | 7,872,000 |
| 2013/10/08 | 363 | 369 | 362 | 365 | 1,948,000 |
| 2013/10/07 | 376 | 379 | 366 | 366 | 3,525,000 |
| 2013/10/04 | 364 | 379 | 364 | 373 | 5,162,000 |
| 2013/10/03 | 372 | 374 | 363 | 363 | 2,664,000 |
| 2013/10/02 | 384 | 387 | 374 | 374 | 2,213,000 |
| 2013/10/01 | 384 | 388 | 382 | 382 | 1,595,000 |
| 2013/09/30 | 388 | 388 | 381 | 382 | 2,750,000 |
| 2013/09/27 | 391 | 393 | 388 | 393 | 2,182,000 |
| 2013/09/26 | 388 | 394 | 382 | 393 | 2,198,000 |
| 2013/09/25 | 388 | 393 | 387 | 391 | 2,372,000 |
| 2013/09/24 | 389 | 390 | 385 | 389 | 1,384,000 |
| 2013/09/20 | 393 | 393 | 388 | 389 | 1,586,000 |
| 2013/09/19 | 388 | 392 | 386 | 392 | 1,823,000 |
| 2013/09/18 | 390 | 392 | 384 | 384 | 2,312,000 |
| 2013/09/17 | 388 | 393 | 387 | 389 | 1,490,000 |
| 2013/09/13 | 389 | 391 | 384 | 388 | 4,198,000 |
| 2013/09/12 | 383 | 387 | 383 | 387 | 1,330,000 |
| 2013/09/11 | 388 | 388 | 381 | 382 | 1,365,000 |
| 2013/09/10 | 384 | 387 | 383 | 385 | 1,231,000 |
| 2013/09/09 | 388 | 389 | 378 | 381 | 1,738,000 |
| 2013/09/06 | 381 | 382 | 373 | 375 | 1,282,000 |
| 2013/09/05 | 380 | 383 | 377 | 380 | 1,333,000 |
| 2013/09/04 | 377 | 382 | 373 | 381 | 1,595,000 |
| 2013/09/03 | 370 | 378 | 370 | 376 | 1,677,000 |
| 2013/09/02 | 363 | 368 | 361 | 366 | 1,229,000 |
| 2013/08/30 | 368 | 371 | 360 | 360 | 2,279,000 |
| 2013/08/29 | 368 | 371 | 365 | 367 | 1,807,000 |
| 2013/08/28 | 364 | 374 | 364 | 368 | 2,322,000 |
| 2013/08/27 | 365 | 378 | 365 | 374 | 2,488,000 |
| 2013/08/26 | 370 | 373 | 366 | 368 | 1,833,000 |
| 2013/08/23 | 370 | 377 | 367 | 370 | 3,494,000 |
| 2013/08/22 | 362 | 364 | 358 | 362 | 2,428,000 |
| 2013/08/21 | 372 | 372 | 362 | 366 | 2,945,000 |
| 2013/08/20 | 380 | 383 | 370 | 371 | 2,742,000 |
| 2013/08/19 | 387 | 388 | 378 | 384 | 2,436,000 |
| 2013/08/16 | 382 | 395 | 381 | 391 | 2,258,000 |
| 2013/08/15 | 390 | 393 | 386 | 388 | 2,230,000 |
| 2013/08/14 | 398 | 398 | 388 | 396 | 1,952,000 |
| 2013/08/13 | 389 | 398 | 386 | 397 | 2,286,000 |
| 2013/08/12 | 380 | 388 | 373 | 384 | 1,936,000 |
| 2013/08/09 | 382 | 384 | 375 | 381 | 4,451,000 |
| 2013/08/08 | 381 | 389 | 373 | 376 | 6,024,000 |
| 2013/08/07 | 386 | 409 | 381 | 389 | 8,855,000 |
| 2013/08/06 | 390 | 396 | 383 | 395 | 3,309,000 |
| 2013/08/05 | 388 | 392 | 384 | 388 | 2,411,000 |
| 2013/08/02 | 382 | 390 | 379 | 390 | 3,001,000 |
| 2013/08/01 | 361 | 375 | 360 | 375 | 2,278,000 |
| 2013/07/31 | 369 | 375 | 361 | 362 | 3,057,000 |
| 2013/07/30 | 362 | 371 | 361 | 370 | 3,232,000 |
| 2013/07/29 | 363 | 370 | 360 | 366 | 4,985,000 |
| 2013/07/26 | 373 | 378 | 371 | 371 | 5,975,000 |
| 2013/07/25 | 387 | 387 | 375 | 376 | 1,968,000 |
| 2013/07/24 | 381 | 386 | 380 | 384 | 1,906,000 |
| 2013/07/23 | 380 | 387 | 378 | 384 | 2,776,000 |
| 2013/07/22 | 381 | 382 | 375 | 379 | 3,328,000 |
| 2013/07/19 | 386 | 394 | 374 | 379 | 10,123,000 |
| 2013/07/18 | 374 | 381 | 372 | 379 | 3,850,000 |
| 2013/07/17 | 368 | 373 | 366 | 372 | 2,516,000 |
| 2013/07/16 | 369 | 380 | 367 | 368 | 3,575,000 |
| 2013/07/12 | 354 | 365 | 354 | 361 | 3,279,000 |
| 2013/07/11 | 353 | 356 | 350 | 355 | 2,368,000 |
| 2013/07/10 | 359 | 361 | 351 | 355 | 3,754,000 |
| 2013/07/09 | 356 | 360 | 351 | 357 | 3,797,000 |
| 2013/07/08 | 366 | 367 | 352 | 355 | 4,369,000 |
| 2013/07/05 | 354 | 360 | 354 | 360 | 2,175,000 |
| 2013/07/04 | 353 | 356 | 349 | 353 | 2,538,000 |
| 2013/07/03 | 358 | 360 | 350 | 353 | 5,631,000 |
| 2013/07/02 | 368 | 369 | 354 | 360 | 5,174,000 |
| 2013/07/01 | 360 | 372 | 359 | 370 | 5,291,000 |
| 2013/06/28 | 351 | 364 | 349 | 360 | 5,566,000 |
| 2013/06/27 | 333 | 346 | 332 | 346 | 8,015,000 |
| 2013/06/26 | 328 | 332 | 322 | 322 | 2,757,000 |
| 2013/06/25 | 338 | 338 | 318 | 324 | 4,897,000 |
| 2013/06/24 | 341 | 342 | 333 | 338 | 2,939,000 |
| 2013/06/21 | 326 | 338 | 321 | 336 | 9,181,000 |
| 2013/06/20 | 338 | 341 | 331 | 334 | 5,838,000 |
| 2013/06/19 | 329 | 339 | 329 | 338 | 5,625,000 |
| 2013/06/18 | 325 | 333 | 322 | 325 | 7,175,000 |
| 2013/06/17 | 308 | 320 | 308 | 320 | 3,580,000 |
| 2013/06/14 | 317 | 323 | 309 | 310 | 6,856,000 |
| 2013/06/13 | 308 | 310 | 302 | 303 | 4,586,000 |
| 2013/06/12 | 318 | 320 | 309 | 318 | 4,248,000 |
| 2013/06/11 | 327 | 332 | 321 | 325 | 3,293,000 |
| 2013/06/10 | 319 | 329 | 315 | 327 | 3,625,000 |
| 2013/06/07 | 307 | 313 | 300 | 303 | 9,413,000 |
| 2013/06/06 | 315 | 322 | 307 | 309 | 5,178,000 |
| 2013/06/05 | 334 | 337 | 320 | 320 | 5,307,000 |
| 2013/06/04 | 328 | 338 | 319 | 336 | 5,827,000 |
| 2013/06/03 | 327 | 341 | 324 | 331 | 7,925,000 |
| 2013/05/31 | 345 | 349 | 332 | 343 | 43,038,000 |
| 2013/05/30 | 353 | 360 | 339 | 341 | 7,444,000 |
| 2013/05/29 | 365 | 372 | 360 | 364 | 4,819,000 |
| 2013/05/28 | 354 | 365 | 352 | 358 | 4,466,000 |
| 2013/05/27 | 361 | 369 | 357 | 358 | 4,847,000 |
| 2013/05/24 | 377 | 388 | 360 | 376 | 5,814,000 |
| 2013/05/23 | 396 | 403 | 373 | 374 | 10,072,000 |
| 2013/05/22 | 400 | 403 | 390 | 391 | 2,966,000 |
| 2013/05/21 | 387 | 404 | 383 | 396 | 7,825,000 |
| 2013/05/20 | 385 | 389 | 379 | 386 | 4,894,000 |
| 2013/05/17 | 374 | 379 | 369 | 377 | 6,492,000 |
| 2013/05/16 | 390 | 391 | 376 | 380 | 8,051,000 |
| 2013/05/15 | 390 | 409 | 390 | 398 | 7,928,000 |
| 2013/05/14 | 391 | 392 | 377 | 378 | 3,124,000 |
| 2013/05/13 | 385 | 396 | 385 | 391 | 3,518,000 |
| 2013/05/10 | 382 | 391 | 379 | 384 | 6,977,000 |
| 2013/05/09 | 359 | 386 | 358 | 371 | 7,096,000 |
| 2013/05/08 | 362 | 362 | 356 | 359 | 3,699,000 |
| 2013/05/07 | 351 | 363 | 351 | 362 | 4,301,000 |
| 2013/05/02 | 344 | 349 | 338 | 343 | 5,054,000 |
| 2013/05/01 | 356 | 357 | 350 | 352 | 2,682,000 |
| 2013/04/30 | 363 | 363 | 354 | 356 | 2,945,000 |
| 2013/04/26 | 357 | 363 | 352 | 359 | 7,456,000 |
| 2013/04/25 | 357 | 358 | 350 | 352 | 4,210,000 |
| 2013/04/24 | 346 | 356 | 346 | 356 | 4,712,000 |
| 2013/04/23 | 332 | 352 | 331 | 343 | 8,493,000 |
| 2013/04/22 | 328 | 337 | 327 | 329 | 4,729,000 |
| 2013/04/19 | 328 | 329 | 323 | 325 | 3,845,000 |
| 2013/04/18 | 332 | 334 | 328 | 328 | 3,571,000 |
| 2013/04/17 | 337 | 341 | 335 | 336 | 3,764,000 |
| 2013/04/16 | 333 | 340 | 331 | 334 | 5,117,000 |
| 2013/04/15 | 347 | 349 | 341 | 341 | 3,400,000 |
| 2013/04/12 | 354 | 354 | 347 | 350 | 4,120,000 |
| 2013/04/11 | 348 | 353 | 347 | 350 | 3,703,000 |
| 2013/04/10 | 344 | 347 | 341 | 343 | 4,249,000 |
| 2013/04/09 | 342 | 347 | 341 | 344 | 3,926,000 |
| 2013/04/08 | 341 | 343 | 336 | 339 | 3,353,000 |
| 2013/04/05 | 344 | 348 | 331 | 334 | 6,600,000 |
| 2013/04/04 | 314 | 335 | 308 | 335 | 14,690,000 |
| 2013/04/03 | 310 | 313 | 302 | 310 | 6,237,000 |
| 2013/04/02 | 311 | 311 | 302 | 307 | 3,511,000 |
| 2013/04/01 | 331 | 331 | 314 | 315 | 4,848,000 |
| 2013/03/29 | 338 | 338 | 329 | 334 | 2,979,000 |
| 2013/03/28 | 336 | 342 | 335 | 338 | 4,087,000 |
| 2013/03/27 | 343 | 344 | 334 | 338 | 3,613,000 |
| 2013/03/26 | 351 | 352 | 343 | 344 | 3,082,000 |
| 2013/03/25 | 357 | 358 | 355 | 356 | 2,585,000 |
| 2013/03/22 | 357 | 357 | 350 | 351 | 2,083,000 |
| 2013/03/21 | 358 | 360 | 353 | 359 | 3,863,000 |
| 2013/03/19 | 354 | 357 | 352 | 356 | 3,036,000 |
| 2013/03/18 | 358 | 361 | 352 | 352 | 2,451,000 |
| 2013/03/15 | 360 | 364 | 359 | 362 | 2,026,000 |
| 2013/03/14 | 365 | 365 | 355 | 358 | 2,576,000 |
| 2013/03/13 | 359 | 365 | 359 | 363 | 2,016,000 |
| 2013/03/12 | 361 | 368 | 360 | 360 | 3,557,000 |
| 2013/03/11 | 356 | 362 | 354 | 355 | 2,699,000 |
| 2013/03/08 | 351 | 356 | 349 | 355 | 6,296,000 |
| 2013/03/07 | 353 | 354 | 346 | 347 | 3,049,000 |
| 2013/03/06 | 354 | 354 | 346 | 350 | 2,765,000 |
| 2013/03/05 | 359 | 359 | 351 | 352 | 2,054,000 |
| 2013/03/04 | 360 | 360 | 355 | 357 | 1,359,000 |
| 2013/03/01 | 353 | 358 | 350 | 357 | 2,318,000 |
| 2013/02/28 | 353 | 355 | 351 | 353 | 2,934,000 |
| 2013/02/27 | 358 | 358 | 344 | 345 | 4,135,000 |
| 2013/02/26 | 345 | 358 | 345 | 351 | 3,220,000 |
| 2013/02/25 | 350 | 357 | 350 | 355 | 3,171,000 |
| 2013/02/22 | 344 | 348 | 337 | 344 | 3,261,000 |
| 2013/02/21 | 341 | 349 | 340 | 343 | 3,817,000 |
| 2013/02/20 | 339 | 341 | 336 | 340 | 2,481,000 |
| 2013/02/19 | 334 | 339 | 332 | 334 | 1,114,000 |
| 2013/02/18 | 335 | 339 | 332 | 336 | 2,594,000 |
| 2013/02/15 | 333 | 334 | 324 | 329 | 2,114,000 |
| 2013/02/14 | 331 | 340 | 331 | 337 | 3,616,000 |
| 2013/02/13 | 341 | 341 | 327 | 329 | 2,064,000 |
| 2013/02/12 | 339 | 344 | 337 | 340 | 2,653,000 |
| 2013/02/08 | 331 | 341 | 330 | 331 | 3,473,000 |
| 2013/02/07 | 334 | 343 | 321 | 339 | 6,549,000 |
| 2013/02/06 | 331 | 336 | 328 | 334 | 2,803,000 |
| 2013/02/05 | 327 | 329 | 320 | 321 | 2,486,000 |
| 2013/02/04 | 332 | 332 | 327 | 330 | 1,481,000 |
| 2013/02/01 | 334 | 334 | 327 | 330 | 1,815,000 |
| 2013/01/31 | 323 | 331 | 321 | 330 | 2,607,000 |
| 2013/01/30 | 321 | 324 | 318 | 324 | 1,734,000 |
| 2013/01/29 | 316 | 323 | 316 | 320 | 1,807,000 |
| 2013/01/28 | 321 | 323 | 317 | 317 | 1,836,000 |
| 2013/01/25 | 315 | 319 | 313 | 319 | 2,092,000 |
| 2013/01/24 | 302 | 309 | 300 | 308 | 1,776,000 |
| 2013/01/23 | 309 | 310 | 303 | 303 | 2,330,000 |
| 2013/01/22 | 315 | 316 | 309 | 312 | 2,416,000 |
| 2013/01/21 | 320 | 321 | 312 | 315 | 2,684,000 |
| 2013/01/18 | 312 | 315 | 310 | 315 | 2,630,000 |
| 2013/01/17 | 307 | 313 | 301 | 307 | 2,923,000 |
| 2013/01/16 | 311 | 311 | 304 | 305 | 2,565,000 |
| 2013/01/15 | 312 | 312 | 307 | 309 | 2,779,000 |
| 2013/01/11 | 307 | 309 | 304 | 308 | 2,546,000 |
| 2013/01/10 | 305 | 306 | 302 | 304 | 1,837,000 |
| 2013/01/09 | 301 | 305 | 298 | 303 | 2,788,000 |
| 2013/01/08 | 303 | 303 | 296 | 300 | 3,127,000 |
| 2013/01/07 | 307 | 310 | 300 | 300 | 2,294,000 |
| 2013/01/04 | 303 | 304 | 301 | 303 | 1,643,000 |