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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,265 | 3,285 | 3,240 | 3,270 | 179,600 |
| 2019/12/27 | 3,330 | 3,340 | 3,300 | 3,315 | 113,800 |
| 2019/12/26 | 3,250 | 3,305 | 3,250 | 3,305 | 167,300 |
| 2019/12/25 | 3,300 | 3,315 | 3,260 | 3,265 | 200,200 |
| 2019/12/24 | 3,305 | 3,330 | 3,305 | 3,320 | 158,300 |
| 2019/12/23 | 3,340 | 3,360 | 3,320 | 3,325 | 186,000 |
| 2019/12/20 | 3,360 | 3,360 | 3,315 | 3,315 | 167,300 |
| 2019/12/19 | 3,360 | 3,360 | 3,325 | 3,335 | 277,500 |
| 2019/12/18 | 3,420 | 3,435 | 3,380 | 3,390 | 298,300 |
| 2019/12/17 | 3,380 | 3,410 | 3,370 | 3,395 | 423,300 |
| 2019/12/16 | 3,350 | 3,360 | 3,330 | 3,345 | 204,700 |
| 2019/12/13 | 3,420 | 3,430 | 3,355 | 3,380 | 639,600 |
| 2019/12/12 | 3,350 | 3,370 | 3,315 | 3,320 | 310,000 |
| 2019/12/11 | 3,275 | 3,340 | 3,270 | 3,320 | 331,500 |
| 2019/12/10 | 3,305 | 3,310 | 3,280 | 3,285 | 208,400 |
| 2019/12/09 | 3,320 | 3,335 | 3,285 | 3,300 | 302,500 |
| 2019/12/06 | 3,215 | 3,245 | 3,195 | 3,235 | 382,400 |
| 2019/12/05 | 3,225 | 3,235 | 3,200 | 3,225 | 457,700 |
| 2019/12/04 | 3,205 | 3,205 | 3,180 | 3,195 | 440,300 |
| 2019/12/03 | 3,205 | 3,260 | 3,200 | 3,255 | 234,300 |
| 2019/12/02 | 3,280 | 3,315 | 3,275 | 3,295 | 251,100 |
| 2019/11/29 | 3,285 | 3,295 | 3,255 | 3,260 | 340,700 |
| 2019/11/28 | 3,280 | 3,295 | 3,250 | 3,270 | 185,400 |
| 2019/11/27 | 3,300 | 3,320 | 3,285 | 3,295 | 206,200 |
| 2019/11/26 | 3,340 | 3,345 | 3,280 | 3,290 | 366,900 |
| 2019/11/25 | 3,295 | 3,305 | 3,265 | 3,275 | 199,000 |
| 2019/11/22 | 3,290 | 3,300 | 3,265 | 3,275 | 234,300 |
| 2019/11/21 | 3,300 | 3,310 | 3,200 | 3,250 | 434,500 |
| 2019/11/20 | 3,300 | 3,345 | 3,285 | 3,310 | 283,100 |
| 2019/11/19 | 3,325 | 3,350 | 3,300 | 3,335 | 186,700 |
| 2019/11/18 | 3,325 | 3,350 | 3,310 | 3,330 | 331,400 |
| 2019/11/15 | 3,335 | 3,370 | 3,310 | 3,355 | 275,800 |
| 2019/11/14 | 3,370 | 3,375 | 3,310 | 3,320 | 229,700 |
| 2019/11/13 | 3,470 | 3,475 | 3,405 | 3,410 | 283,100 |
| 2019/11/12 | 3,460 | 3,500 | 3,410 | 3,495 | 449,600 |
| 2019/11/11 | 3,410 | 3,480 | 3,380 | 3,445 | 669,900 |
| 2019/11/08 | 3,240 | 3,375 | 3,105 | 3,360 | 932,600 |
| 2019/11/07 | 3,220 | 3,235 | 3,185 | 3,190 | 229,200 |
| 2019/11/06 | 3,185 | 3,235 | 3,185 | 3,225 | 285,800 |
| 2019/11/05 | 3,165 | 3,185 | 3,140 | 3,175 | 366,800 |
| 2019/11/01 | 3,120 | 3,135 | 3,100 | 3,125 | 270,500 |
| 2019/10/31 | 3,195 | 3,195 | 3,130 | 3,155 | 236,500 |
| 2019/10/30 | 3,205 | 3,230 | 3,145 | 3,165 | 469,900 |
| 2019/10/29 | 3,175 | 3,220 | 3,175 | 3,210 | 305,100 |
| 2019/10/28 | 3,165 | 3,170 | 3,135 | 3,135 | 246,600 |
| 2019/10/25 | 3,130 | 3,150 | 3,120 | 3,145 | 241,300 |
| 2019/10/24 | 3,110 | 3,145 | 3,100 | 3,135 | 205,400 |
| 2019/10/23 | 3,115 | 3,115 | 3,065 | 3,100 | 176,000 |
| 2019/10/21 | 3,110 | 3,115 | 3,065 | 3,075 | 201,300 |
| 2019/10/18 | 3,070 | 3,115 | 3,065 | 3,105 | 340,700 |
| 2019/10/17 | 3,095 | 3,105 | 3,045 | 3,050 | 285,700 |
| 2019/10/16 | 3,115 | 3,145 | 3,070 | 3,070 | 334,800 |
| 2019/10/15 | 3,090 | 3,090 | 3,065 | 3,075 | 298,100 |
| 2019/10/11 | 2,950 | 3,025 | 2,940 | 3,015 | 512,100 |
| 2019/10/10 | 2,932 | 2,972 | 2,893 | 2,940 | 585,900 |
| 2019/10/09 | 2,858 | 2,894 | 2,841 | 2,890 | 386,400 |
| 2019/10/08 | 2,914 | 2,929 | 2,888 | 2,911 | 375,000 |
| 2019/10/07 | 2,861 | 2,890 | 2,858 | 2,888 | 262,500 |
| 2019/10/04 | 2,866 | 2,884 | 2,848 | 2,876 | 365,000 |
| 2019/10/03 | 2,877 | 2,889 | 2,846 | 2,877 | 476,700 |
| 2019/10/02 | 2,956 | 2,971 | 2,933 | 2,940 | 621,700 |
| 2019/10/01 | 2,988 | 3,035 | 2,987 | 3,025 | 340,300 |
| 2019/09/30 | 2,955 | 2,993 | 2,947 | 2,971 | 487,800 |
| 2019/09/27 | 3,005 | 3,020 | 2,917 | 2,942 | 596,300 |
| 2019/09/26 | 3,050 | 3,090 | 3,050 | 3,065 | 354,500 |
| 2019/09/25 | 3,000 | 3,020 | 2,960 | 3,020 | 324,100 |
| 2019/09/24 | 2,994 | 3,030 | 2,994 | 3,005 | 262,700 |
| 2019/09/20 | 3,015 | 3,020 | 2,984 | 3,015 | 378,400 |
| 2019/09/19 | 3,010 | 3,025 | 2,991 | 2,996 | 380,500 |
| 2019/09/18 | 3,010 | 3,010 | 2,978 | 2,994 | 369,500 |
| 2019/09/17 | 3,040 | 3,060 | 2,982 | 2,992 | 490,800 |
| 2019/09/13 | 3,030 | 3,045 | 2,987 | 3,040 | 560,200 |
| 2019/09/12 | 3,030 | 3,085 | 2,998 | 3,010 | 522,900 |
| 2019/09/11 | 2,977 | 3,010 | 2,972 | 2,988 | 675,900 |
| 2019/09/10 | 2,864 | 2,918 | 2,860 | 2,918 | 370,000 |
| 2019/09/09 | 2,830 | 2,843 | 2,810 | 2,838 | 215,700 |
| 2019/09/06 | 2,870 | 2,883 | 2,831 | 2,838 | 333,100 |
| 2019/09/05 | 2,801 | 2,867 | 2,801 | 2,844 | 444,600 |
| 2019/09/04 | 2,776 | 2,776 | 2,749 | 2,766 | 350,200 |
| 2019/09/03 | 2,742 | 2,790 | 2,726 | 2,776 | 301,000 |
| 2019/09/02 | 2,766 | 2,767 | 2,730 | 2,743 | 319,600 |
| 2019/08/30 | 2,774 | 2,780 | 2,752 | 2,771 | 419,700 |
| 2019/08/29 | 2,754 | 2,763 | 2,709 | 2,745 | 181,700 |
| 2019/08/28 | 2,741 | 2,753 | 2,731 | 2,740 | 245,400 |
| 2019/08/27 | 2,724 | 2,752 | 2,720 | 2,733 | 263,500 |
| 2019/08/26 | 2,685 | 2,711 | 2,674 | 2,696 | 511,400 |
| 2019/08/23 | 2,805 | 2,818 | 2,774 | 2,783 | 370,200 |
| 2019/08/22 | 2,794 | 2,815 | 2,788 | 2,807 | 231,400 |
| 2019/08/21 | 2,800 | 2,808 | 2,782 | 2,792 | 273,200 |
| 2019/08/20 | 2,820 | 2,846 | 2,818 | 2,844 | 261,200 |
| 2019/08/19 | 2,824 | 2,852 | 2,818 | 2,818 | 270,200 |
| 2019/08/16 | 2,790 | 2,814 | 2,781 | 2,806 | 217,300 |
| 2019/08/15 | 2,810 | 2,832 | 2,805 | 2,826 | 370,800 |
| 2019/08/14 | 2,890 | 2,911 | 2,847 | 2,867 | 436,100 |
| 2019/08/13 | 2,809 | 2,858 | 2,796 | 2,840 | 481,800 |
| 2019/08/09 | 2,888 | 2,902 | 2,825 | 2,835 | 890,100 |
| 2019/08/08 | 2,889 | 2,942 | 2,867 | 2,881 | 495,100 |
| 2019/08/07 | 2,862 | 3,015 | 2,790 | 2,926 | 1,236,600 |
| 2019/08/06 | 2,811 | 2,918 | 2,811 | 2,909 | 540,700 |
| 2019/08/05 | 2,999 | 3,020 | 2,902 | 2,930 | 722,300 |
| 2019/08/02 | 3,070 | 3,095 | 3,060 | 3,065 | 500,300 |
| 2019/08/01 | 3,125 | 3,160 | 3,095 | 3,140 | 287,700 |
| 2019/07/31 | 3,110 | 3,160 | 3,105 | 3,155 | 432,400 |
| 2019/07/30 | 3,110 | 3,145 | 3,110 | 3,120 | 218,700 |
| 2019/07/29 | 3,145 | 3,145 | 3,100 | 3,110 | 226,400 |
| 2019/07/26 | 3,135 | 3,150 | 3,120 | 3,125 | 284,000 |
| 2019/07/25 | 3,200 | 3,200 | 3,150 | 3,150 | 277,000 |
| 2019/07/24 | 3,160 | 3,180 | 3,145 | 3,150 | 304,700 |
| 2019/07/23 | 3,085 | 3,165 | 3,085 | 3,140 | 268,200 |
| 2019/07/22 | 3,090 | 3,120 | 3,085 | 3,110 | 307,800 |
| 2019/07/19 | 3,065 | 3,130 | 3,045 | 3,115 | 432,400 |
| 2019/07/18 | 3,120 | 3,125 | 3,065 | 3,065 | 437,900 |
| 2019/07/17 | 3,150 | 3,165 | 3,120 | 3,135 | 294,000 |
| 2019/07/16 | 3,200 | 3,210 | 3,150 | 3,155 | 140,700 |
| 2019/07/12 | 3,205 | 3,210 | 3,140 | 3,180 | 227,900 |
| 2019/07/11 | 3,130 | 3,205 | 3,110 | 3,195 | 304,900 |
| 2019/07/10 | 3,160 | 3,165 | 3,110 | 3,130 | 420,300 |
| 2019/07/09 | 3,270 | 3,270 | 3,190 | 3,205 | 210,200 |
| 2019/07/08 | 3,285 | 3,285 | 3,230 | 3,245 | 213,800 |
| 2019/07/05 | 3,315 | 3,325 | 3,270 | 3,290 | 192,100 |
| 2019/07/04 | 3,320 | 3,320 | 3,275 | 3,305 | 209,000 |
| 2019/07/03 | 3,300 | 3,300 | 3,240 | 3,265 | 290,500 |
| 2019/07/02 | 3,330 | 3,345 | 3,315 | 3,345 | 246,500 |
| 2019/07/01 | 3,300 | 3,325 | 3,265 | 3,320 | 350,900 |
| 2019/06/28 | 3,190 | 3,200 | 3,140 | 3,195 | 388,400 |
| 2019/06/27 | 3,175 | 3,225 | 3,165 | 3,225 | 317,400 |
| 2019/06/26 | 3,205 | 3,220 | 3,140 | 3,145 | 322,900 |
| 2019/06/25 | 3,220 | 3,275 | 3,215 | 3,240 | 320,000 |
| 2019/06/24 | 3,155 | 3,235 | 3,140 | 3,195 | 227,500 |
| 2019/06/21 | 3,190 | 3,235 | 3,150 | 3,190 | 371,800 |
| 2019/06/20 | 3,210 | 3,210 | 3,150 | 3,175 | 186,100 |
| 2019/06/19 | 3,150 | 3,210 | 3,145 | 3,200 | 367,600 |
| 2019/06/18 | 3,115 | 3,140 | 3,090 | 3,100 | 254,700 |
| 2019/06/17 | 3,150 | 3,165 | 3,115 | 3,145 | 166,800 |
| 2019/06/14 | 3,140 | 3,185 | 3,125 | 3,150 | 580,700 |
| 2019/06/13 | 3,195 | 3,210 | 3,095 | 3,135 | 580,700 |
| 2019/06/12 | 3,240 | 3,280 | 3,230 | 3,240 | 247,100 |
| 2019/06/11 | 3,175 | 3,280 | 3,170 | 3,275 | 264,700 |
| 2019/06/10 | 3,140 | 3,190 | 3,125 | 3,170 | 352,500 |
| 2019/06/07 | 3,135 | 3,150 | 3,100 | 3,140 | 352,700 |
| 2019/06/06 | 3,140 | 3,155 | 3,110 | 3,130 | 282,300 |
| 2019/06/05 | 3,180 | 3,200 | 3,145 | 3,200 | 279,700 |
| 2019/06/04 | 3,065 | 3,150 | 3,055 | 3,135 | 260,900 |
| 2019/06/03 | 3,075 | 3,095 | 3,035 | 3,065 | 308,800 |
| 2019/05/31 | 3,195 | 3,205 | 3,110 | 3,110 | 395,200 |
| 2019/05/30 | 3,130 | 3,245 | 3,125 | 3,230 | 344,700 |
| 2019/05/29 | 3,135 | 3,195 | 3,110 | 3,185 | 308,400 |
| 2019/05/28 | 3,205 | 3,240 | 3,180 | 3,195 | 320,700 |
| 2019/05/27 | 3,210 | 3,215 | 3,175 | 3,190 | 175,300 |
| 2019/05/24 | 3,130 | 3,215 | 3,115 | 3,205 | 254,600 |
| 2019/05/23 | 3,150 | 3,200 | 3,120 | 3,160 | 373,000 |
| 2019/05/22 | 3,225 | 3,225 | 3,150 | 3,180 | 330,000 |
| 2019/05/21 | 3,140 | 3,155 | 3,105 | 3,105 | 362,000 |
| 2019/05/20 | 3,200 | 3,225 | 3,170 | 3,190 | 235,000 |
| 2019/05/17 | 3,195 | 3,225 | 3,160 | 3,200 | 225,800 |
| 2019/05/16 | 3,205 | 3,220 | 3,125 | 3,165 | 300,800 |
| 2019/05/15 | 3,220 | 3,245 | 3,180 | 3,230 | 330,400 |
| 2019/05/14 | 3,135 | 3,240 | 3,110 | 3,230 | 465,700 |
| 2019/05/13 | 3,060 | 3,275 | 3,010 | 3,205 | 740,900 |
| 2019/05/10 | 3,080 | 3,120 | 3,060 | 3,090 | 334,800 |
| 2019/05/09 | 3,120 | 3,120 | 3,060 | 3,075 | 281,800 |
| 2019/05/08 | 3,200 | 3,205 | 3,135 | 3,155 | 386,300 |
| 2019/05/07 | 3,355 | 3,355 | 3,275 | 3,280 | 281,500 |
| 2019/04/26 | 3,320 | 3,355 | 3,315 | 3,340 | 254,500 |
| 2019/04/25 | 3,320 | 3,375 | 3,320 | 3,365 | 323,200 |
| 2019/04/24 | 3,390 | 3,425 | 3,335 | 3,340 | 418,200 |
| 2019/04/23 | 3,355 | 3,375 | 3,310 | 3,350 | 328,100 |
| 2019/04/22 | 3,275 | 3,315 | 3,250 | 3,305 | 217,700 |
| 2019/04/19 | 3,280 | 3,285 | 3,250 | 3,275 | 147,300 |
| 2019/04/18 | 3,295 | 3,310 | 3,235 | 3,245 | 252,800 |
| 2019/04/17 | 3,290 | 3,305 | 3,260 | 3,270 | 233,000 |
| 2019/04/16 | 3,310 | 3,325 | 3,280 | 3,290 | 200,700 |
| 2019/04/15 | 3,285 | 3,340 | 3,275 | 3,325 | 234,000 |
| 2019/04/12 | 3,235 | 3,275 | 3,200 | 3,250 | 432,200 |
| 2019/04/11 | 3,245 | 3,245 | 3,185 | 3,200 | 224,600 |
| 2019/04/10 | 3,255 | 3,255 | 3,200 | 3,240 | 322,600 |
| 2019/04/09 | 3,325 | 3,325 | 3,270 | 3,290 | 251,000 |
| 2019/04/08 | 3,400 | 3,415 | 3,345 | 3,350 | 460,100 |
| 2019/04/05 | 3,375 | 3,450 | 3,360 | 3,400 | 390,100 |
| 2019/04/04 | 3,325 | 3,400 | 3,320 | 3,360 | 312,300 |
| 2019/04/03 | 3,310 | 3,345 | 3,305 | 3,325 | 265,400 |
| 2019/04/02 | 3,330 | 3,340 | 3,300 | 3,310 | 320,100 |
| 2019/04/01 | 3,230 | 3,300 | 3,230 | 3,270 | 308,500 |
| 2019/03/29 | 3,180 | 3,190 | 3,155 | 3,190 | 221,900 |
| 2019/03/28 | 3,170 | 3,170 | 3,120 | 3,130 | 301,600 |
| 2019/03/27 | 3,155 | 3,195 | 3,140 | 3,195 | 320,700 |
| 2019/03/26 | 3,165 | 3,245 | 3,160 | 3,240 | 430,400 |
| 2019/03/25 | 3,140 | 3,160 | 3,105 | 3,140 | 451,500 |
| 2019/03/22 | 3,215 | 3,225 | 3,175 | 3,220 | 538,600 |
| 2019/03/20 | 3,215 | 3,275 | 3,200 | 3,215 | 419,600 |
| 2019/03/19 | 3,180 | 3,210 | 3,140 | 3,200 | 277,200 |
| 2019/03/18 | 3,240 | 3,255 | 3,190 | 3,200 | 227,900 |
| 2019/03/15 | 3,180 | 3,240 | 3,175 | 3,190 | 309,700 |
| 2019/03/14 | 3,230 | 3,230 | 3,150 | 3,155 | 286,000 |
| 2019/03/13 | 3,240 | 3,265 | 3,195 | 3,210 | 294,800 |
| 2019/03/12 | 3,215 | 3,305 | 3,215 | 3,265 | 375,900 |
| 2019/03/11 | 3,180 | 3,225 | 3,175 | 3,180 | 507,600 |
| 2019/03/08 | 3,260 | 3,285 | 3,180 | 3,185 | 562,900 |
| 2019/03/07 | 3,330 | 3,345 | 3,300 | 3,310 | 257,600 |
| 2019/03/06 | 3,360 | 3,410 | 3,355 | 3,370 | 204,300 |
| 2019/03/05 | 3,375 | 3,395 | 3,355 | 3,365 | 154,700 |
| 2019/03/04 | 3,425 | 3,445 | 3,390 | 3,415 | 177,700 |
| 2019/03/01 | 3,365 | 3,410 | 3,360 | 3,380 | 236,700 |
| 2019/02/28 | 3,415 | 3,415 | 3,350 | 3,355 | 231,400 |
| 2019/02/27 | 3,415 | 3,440 | 3,385 | 3,415 | 336,500 |
| 2019/02/26 | 3,400 | 3,425 | 3,365 | 3,395 | 158,500 |
| 2019/02/25 | 3,435 | 3,445 | 3,390 | 3,395 | 203,300 |
| 2019/02/22 | 3,360 | 3,395 | 3,325 | 3,385 | 307,000 |
| 2019/02/21 | 3,395 | 3,400 | 3,355 | 3,375 | 333,900 |
| 2019/02/20 | 3,515 | 3,525 | 3,430 | 3,435 | 306,600 |
| 2019/02/19 | 3,475 | 3,515 | 3,430 | 3,490 | 309,200 |
| 2019/02/18 | 3,480 | 3,510 | 3,430 | 3,490 | 287,700 |
| 2019/02/15 | 3,370 | 3,395 | 3,305 | 3,390 | 299,700 |
| 2019/02/14 | 3,270 | 3,390 | 3,270 | 3,370 | 353,500 |
| 2019/02/13 | 3,270 | 3,275 | 3,220 | 3,260 | 452,300 |
| 2019/02/12 | 3,115 | 3,275 | 3,110 | 3,270 | 540,800 |
| 2019/02/08 | 3,210 | 3,240 | 3,140 | 3,145 | 602,000 |
| 2019/02/07 | 3,490 | 3,505 | 3,255 | 3,330 | 650,700 |
| 2019/02/06 | 3,555 | 3,575 | 3,495 | 3,525 | 217,800 |
| 2019/02/05 | 3,490 | 3,535 | 3,490 | 3,510 | 186,700 |
| 2019/02/04 | 3,420 | 3,470 | 3,420 | 3,455 | 218,300 |
| 2019/02/01 | 3,435 | 3,465 | 3,390 | 3,410 | 315,300 |
| 2019/01/31 | 3,520 | 3,540 | 3,465 | 3,490 | 216,200 |
| 2019/01/30 | 3,475 | 3,475 | 3,430 | 3,430 | 237,600 |
| 2019/01/29 | 3,440 | 3,460 | 3,410 | 3,430 | 198,100 |
| 2019/01/28 | 3,495 | 3,530 | 3,430 | 3,430 | 198,700 |
| 2019/01/25 | 3,400 | 3,480 | 3,400 | 3,435 | 157,600 |
| 2019/01/24 | 3,380 | 3,405 | 3,360 | 3,385 | 129,000 |
| 2019/01/23 | 3,315 | 3,400 | 3,295 | 3,375 | 274,800 |
| 2019/01/22 | 3,505 | 3,510 | 3,395 | 3,405 | 237,000 |
| 2019/01/21 | 3,450 | 3,500 | 3,415 | 3,460 | 405,000 |
| 2019/01/18 | 3,335 | 3,380 | 3,295 | 3,365 | 272,300 |
| 2019/01/17 | 3,385 | 3,385 | 3,280 | 3,300 | 326,500 |
| 2019/01/16 | 3,420 | 3,440 | 3,320 | 3,330 | 250,300 |
| 2019/01/15 | 3,250 | 3,370 | 3,235 | 3,360 | 215,600 |
| 2019/01/11 | 3,290 | 3,315 | 3,265 | 3,285 | 395,000 |
| 2019/01/10 | 3,285 | 3,305 | 3,210 | 3,250 | 277,400 |
| 2019/01/09 | 3,305 | 3,345 | 3,295 | 3,330 | 310,200 |
| 2019/01/08 | 3,300 | 3,350 | 3,245 | 3,305 | 493,900 |
| 2019/01/07 | 3,215 | 3,305 | 3,210 | 3,240 | 407,800 |
| 2019/01/04 | 3,005 | 3,085 | 2,971 | 3,085 | 377,300 |