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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,740 | 3,775 | 3,730 | 3,760 | 224,600 |
| 2021/12/29 | 3,735 | 3,765 | 3,725 | 3,745 | 199,000 |
| 2021/12/28 | 3,735 | 3,735 | 3,685 | 3,720 | 221,200 |
| 2021/12/27 | 3,715 | 3,725 | 3,680 | 3,680 | 136,200 |
| 2021/12/24 | 3,740 | 3,750 | 3,710 | 3,725 | 180,600 |
| 2021/12/23 | 3,665 | 3,715 | 3,665 | 3,705 | 210,900 |
| 2021/12/22 | 3,630 | 3,660 | 3,620 | 3,635 | 197,400 |
| 2021/12/21 | 3,640 | 3,665 | 3,605 | 3,640 | 229,500 |
| 2021/12/20 | 3,595 | 3,625 | 3,565 | 3,570 | 214,200 |
| 2021/12/17 | 3,720 | 3,735 | 3,655 | 3,665 | 285,000 |
| 2021/12/16 | 3,720 | 3,725 | 3,700 | 3,720 | 317,800 |
| 2021/12/15 | 3,615 | 3,700 | 3,610 | 3,675 | 291,700 |
| 2021/12/14 | 3,640 | 3,665 | 3,630 | 3,650 | 305,400 |
| 2021/12/13 | 3,650 | 3,650 | 3,605 | 3,615 | 165,000 |
| 2021/12/10 | 3,600 | 3,635 | 3,600 | 3,610 | 329,000 |
| 2021/12/09 | 3,665 | 3,670 | 3,585 | 3,590 | 432,900 |
| 2021/12/08 | 3,695 | 3,735 | 3,685 | 3,685 | 311,200 |
| 2021/12/07 | 3,675 | 3,720 | 3,650 | 3,710 | 459,100 |
| 2021/12/06 | 3,590 | 3,645 | 3,545 | 3,640 | 681,700 |
| 2021/12/03 | 3,425 | 3,495 | 3,390 | 3,485 | 431,900 |
| 2021/12/02 | 3,345 | 3,405 | 3,340 | 3,390 | 360,100 |
| 2021/12/01 | 3,335 | 3,405 | 3,330 | 3,380 | 452,400 |
| 2021/11/30 | 3,425 | 3,450 | 3,340 | 3,345 | 902,800 |
| 2021/11/29 | 3,350 | 3,410 | 3,325 | 3,340 | 421,700 |
| 2021/11/26 | 3,480 | 3,485 | 3,370 | 3,395 | 447,100 |
| 2021/11/25 | 3,520 | 3,535 | 3,505 | 3,510 | 233,200 |
| 2021/11/24 | 3,580 | 3,595 | 3,505 | 3,515 | 202,800 |
| 2021/11/22 | 3,510 | 3,580 | 3,505 | 3,565 | 244,400 |
| 2021/11/19 | 3,525 | 3,545 | 3,520 | 3,540 | 183,600 |
| 2021/11/18 | 3,510 | 3,555 | 3,505 | 3,530 | 243,200 |
| 2021/11/17 | 3,565 | 3,570 | 3,520 | 3,550 | 231,500 |
| 2021/11/16 | 3,600 | 3,640 | 3,565 | 3,565 | 235,200 |
| 2021/11/15 | 3,625 | 3,645 | 3,600 | 3,625 | 215,900 |
| 2021/11/12 | 3,620 | 3,680 | 3,610 | 3,625 | 260,700 |
| 2021/11/11 | 3,565 | 3,645 | 3,555 | 3,610 | 280,400 |
| 2021/11/10 | 3,535 | 3,580 | 3,535 | 3,550 | 382,900 |
| 2021/11/09 | 3,615 | 3,615 | 3,510 | 3,550 | 921,100 |
| 2021/11/08 | 3,820 | 3,830 | 3,630 | 3,685 | 879,300 |
| 2021/11/05 | 3,815 | 3,830 | 3,770 | 3,780 | 261,000 |
| 2021/11/04 | 3,845 | 3,865 | 3,815 | 3,850 | 270,700 |
| 2021/11/02 | 3,865 | 3,865 | 3,790 | 3,790 | 217,400 |
| 2021/11/01 | 3,800 | 3,850 | 3,780 | 3,840 | 304,100 |
| 2021/10/29 | 3,725 | 3,760 | 3,700 | 3,730 | 309,400 |
| 2021/10/28 | 3,755 | 3,770 | 3,720 | 3,740 | 216,500 |
| 2021/10/27 | 3,775 | 3,830 | 3,770 | 3,775 | 235,800 |
| 2021/10/26 | 3,865 | 3,865 | 3,790 | 3,795 | 407,700 |
| 2021/10/25 | 3,750 | 3,785 | 3,735 | 3,770 | 221,300 |
| 2021/10/22 | 3,735 | 3,810 | 3,715 | 3,795 | 321,300 |
| 2021/10/21 | 3,865 | 3,870 | 3,805 | 3,805 | 195,200 |
| 2021/10/20 | 3,920 | 3,925 | 3,865 | 3,865 | 193,700 |
| 2021/10/19 | 3,850 | 3,895 | 3,850 | 3,875 | 183,300 |
| 2021/10/18 | 3,935 | 3,940 | 3,870 | 3,915 | 155,000 |
| 2021/10/15 | 3,850 | 3,900 | 3,840 | 3,895 | 244,100 |
| 2021/10/14 | 3,775 | 3,815 | 3,755 | 3,800 | 220,000 |
| 2021/10/13 | 3,805 | 3,820 | 3,760 | 3,770 | 373,700 |
| 2021/10/12 | 3,830 | 3,860 | 3,810 | 3,850 | 186,900 |
| 2021/10/11 | 3,780 | 3,840 | 3,770 | 3,835 | 213,800 |
| 2021/10/08 | 3,765 | 3,795 | 3,740 | 3,740 | 253,400 |
| 2021/10/07 | 3,730 | 3,780 | 3,715 | 3,720 | 247,100 |
| 2021/10/06 | 3,750 | 3,830 | 3,700 | 3,735 | 449,400 |
| 2021/10/05 | 3,670 | 3,720 | 3,620 | 3,690 | 369,900 |
| 2021/10/04 | 3,855 | 3,855 | 3,720 | 3,735 | 268,600 |
| 2021/10/01 | 3,870 | 3,885 | 3,785 | 3,795 | 320,200 |
| 2021/09/30 | 3,975 | 3,980 | 3,910 | 3,930 | 417,900 |
| 2021/09/29 | 3,980 | 3,995 | 3,915 | 3,945 | 408,300 |
| 2021/09/28 | 4,070 | 4,090 | 4,035 | 4,080 | 364,400 |
| 2021/09/27 | 4,075 | 4,075 | 4,035 | 4,035 | 244,200 |
| 2021/09/24 | 4,105 | 4,110 | 4,050 | 4,080 | 402,500 |
| 2021/09/22 | 4,015 | 4,020 | 3,945 | 3,955 | 374,600 |
| 2021/09/21 | 4,035 | 4,080 | 4,020 | 4,045 | 281,300 |
| 2021/09/17 | 4,105 | 4,160 | 4,085 | 4,140 | 446,900 |
| 2021/09/16 | 4,210 | 4,210 | 4,135 | 4,165 | 309,900 |
| 2021/09/15 | 4,200 | 4,215 | 4,160 | 4,185 | 310,200 |
| 2021/09/14 | 4,265 | 4,285 | 4,235 | 4,270 | 407,400 |
| 2021/09/13 | 4,115 | 4,205 | 4,115 | 4,205 | 334,100 |
| 2021/09/10 | 4,070 | 4,135 | 4,055 | 4,135 | 429,700 |
| 2021/09/09 | 4,035 | 4,075 | 4,025 | 4,065 | 340,000 |
| 2021/09/08 | 3,970 | 4,060 | 3,955 | 4,060 | 458,900 |
| 2021/09/07 | 4,040 | 4,040 | 3,965 | 4,005 | 526,700 |
| 2021/09/06 | 4,055 | 4,080 | 4,025 | 4,040 | 487,900 |
| 2021/09/03 | 3,950 | 4,005 | 3,935 | 4,005 | 559,800 |
| 2021/09/02 | 3,885 | 3,920 | 3,865 | 3,915 | 269,600 |
| 2021/09/01 | 3,855 | 3,885 | 3,845 | 3,870 | 214,600 |
| 2021/08/31 | 3,830 | 3,880 | 3,815 | 3,860 | 241,800 |
| 2021/08/30 | 3,820 | 3,850 | 3,815 | 3,850 | 300,700 |
| 2021/08/27 | 3,760 | 3,785 | 3,740 | 3,785 | 280,400 |
| 2021/08/26 | 3,780 | 3,780 | 3,730 | 3,730 | 236,900 |
| 2021/08/25 | 3,735 | 3,770 | 3,705 | 3,735 | 232,300 |
| 2021/08/24 | 3,675 | 3,720 | 3,675 | 3,710 | 193,100 |
| 2021/08/23 | 3,585 | 3,670 | 3,585 | 3,640 | 267,400 |
| 2021/08/20 | 3,630 | 3,650 | 3,560 | 3,575 | 414,900 |
| 2021/08/19 | 3,720 | 3,745 | 3,665 | 3,665 | 290,200 |
| 2021/08/18 | 3,730 | 3,790 | 3,710 | 3,745 | 218,600 |
| 2021/08/17 | 3,820 | 3,820 | 3,745 | 3,755 | 193,300 |
| 2021/08/16 | 3,835 | 3,835 | 3,775 | 3,785 | 250,500 |
| 2021/08/13 | 3,900 | 3,910 | 3,845 | 3,860 | 247,700 |
| 2021/08/12 | 3,850 | 3,915 | 3,840 | 3,900 | 371,600 |
| 2021/08/11 | 3,795 | 3,815 | 3,760 | 3,810 | 220,600 |
| 2021/08/10 | 3,850 | 3,875 | 3,765 | 3,780 | 401,200 |
| 2021/08/06 | 3,870 | 3,920 | 3,660 | 3,785 | 1,244,300 |
| 2021/08/05 | 3,825 | 3,890 | 3,810 | 3,865 | 298,000 |
| 2021/08/04 | 3,930 | 3,935 | 3,845 | 3,855 | 339,700 |
| 2021/08/03 | 3,875 | 3,920 | 3,865 | 3,905 | 349,300 |
| 2021/08/02 | 3,830 | 3,920 | 3,825 | 3,905 | 458,300 |
| 2021/07/30 | 3,790 | 3,815 | 3,770 | 3,780 | 308,300 |
| 2021/07/29 | 3,775 | 3,820 | 3,770 | 3,820 | 235,800 |
| 2021/07/28 | 3,735 | 3,795 | 3,730 | 3,780 | 306,800 |
| 2021/07/27 | 3,785 | 3,815 | 3,770 | 3,795 | 281,700 |
| 2021/07/26 | 3,770 | 3,785 | 3,740 | 3,760 | 299,000 |
| 2021/07/21 | 3,725 | 3,740 | 3,695 | 3,710 | 294,000 |
| 2021/07/20 | 3,745 | 3,750 | 3,655 | 3,655 | 370,700 |
| 2021/07/19 | 3,705 | 3,745 | 3,685 | 3,705 | 306,800 |
| 2021/07/16 | 3,720 | 3,765 | 3,705 | 3,750 | 251,200 |
| 2021/07/15 | 3,725 | 3,735 | 3,700 | 3,700 | 205,600 |
| 2021/07/14 | 3,755 | 3,785 | 3,740 | 3,745 | 222,800 |
| 2021/07/13 | 3,725 | 3,765 | 3,705 | 3,755 | 327,300 |
| 2021/07/12 | 3,690 | 3,705 | 3,675 | 3,700 | 411,000 |
| 2021/07/09 | 3,625 | 3,645 | 3,575 | 3,635 | 505,900 |
| 2021/07/08 | 3,645 | 3,680 | 3,625 | 3,660 | 415,200 |
| 2021/07/07 | 3,675 | 3,690 | 3,645 | 3,655 | 367,300 |
| 2021/07/06 | 3,715 | 3,725 | 3,695 | 3,715 | 115,100 |
| 2021/07/05 | 3,730 | 3,735 | 3,710 | 3,710 | 176,700 |
| 2021/07/02 | 3,725 | 3,730 | 3,695 | 3,715 | 209,300 |
| 2021/07/01 | 3,720 | 3,725 | 3,675 | 3,680 | 243,700 |
| 2021/06/30 | 3,705 | 3,720 | 3,685 | 3,695 | 286,700 |
| 2021/06/29 | 3,680 | 3,700 | 3,655 | 3,670 | 311,500 |
| 2021/06/28 | 3,700 | 3,715 | 3,680 | 3,710 | 272,000 |
| 2021/06/25 | 3,680 | 3,720 | 3,670 | 3,720 | 270,900 |
| 2021/06/24 | 3,680 | 3,680 | 3,640 | 3,665 | 342,400 |
| 2021/06/23 | 3,705 | 3,735 | 3,680 | 3,695 | 399,800 |
| 2021/06/22 | 3,680 | 3,725 | 3,660 | 3,725 | 471,000 |
| 2021/06/21 | 3,640 | 3,645 | 3,600 | 3,615 | 472,400 |
| 2021/06/18 | 3,750 | 3,750 | 3,700 | 3,710 | 425,200 |
| 2021/06/17 | 3,840 | 3,845 | 3,760 | 3,765 | 340,300 |
| 2021/06/16 | 3,810 | 3,855 | 3,800 | 3,815 | 494,700 |
| 2021/06/15 | 3,765 | 3,790 | 3,745 | 3,790 | 462,200 |
| 2021/06/14 | 3,825 | 3,835 | 3,760 | 3,770 | 544,500 |
| 2021/06/11 | 3,705 | 3,750 | 3,700 | 3,750 | 511,100 |
| 2021/06/10 | 3,695 | 3,735 | 3,685 | 3,735 | 445,700 |
| 2021/06/09 | 3,720 | 3,750 | 3,715 | 3,725 | 441,700 |
| 2021/06/08 | 3,775 | 3,785 | 3,720 | 3,750 | 638,700 |
| 2021/06/07 | 3,775 | 3,820 | 3,750 | 3,820 | 521,000 |
| 2021/06/04 | 3,745 | 3,790 | 3,685 | 3,775 | 1,174,600 |
| 2021/06/03 | 3,900 | 3,915 | 3,815 | 3,815 | 1,520,900 |
| 2021/06/02 | 4,100 | 4,160 | 4,040 | 4,145 | 399,500 |
| 2021/06/01 | 4,100 | 4,135 | 4,070 | 4,115 | 369,400 |
| 2021/05/31 | 4,120 | 4,130 | 4,030 | 4,060 | 550,300 |
| 2021/05/28 | 4,145 | 4,210 | 4,130 | 4,205 | 425,100 |
| 2021/05/27 | 4,165 | 4,200 | 4,080 | 4,080 | 426,500 |
| 2021/05/26 | 4,180 | 4,235 | 4,155 | 4,205 | 229,100 |
| 2021/05/25 | 4,235 | 4,235 | 4,160 | 4,190 | 220,500 |
| 2021/05/24 | 4,155 | 4,225 | 4,145 | 4,185 | 193,600 |
| 2021/05/21 | 4,125 | 4,185 | 4,100 | 4,155 | 261,700 |
| 2021/05/20 | 4,115 | 4,170 | 4,105 | 4,115 | 187,800 |
| 2021/05/19 | 4,230 | 4,250 | 4,145 | 4,145 | 283,200 |
| 2021/05/18 | 4,210 | 4,265 | 4,185 | 4,255 | 301,900 |
| 2021/05/17 | 4,295 | 4,295 | 4,150 | 4,175 | 263,900 |
| 2021/05/14 | 4,265 | 4,305 | 4,215 | 4,255 | 383,200 |
| 2021/05/13 | 4,250 | 4,310 | 4,135 | 4,195 | 648,900 |
| 2021/05/12 | 4,395 | 4,480 | 4,235 | 4,410 | 752,800 |
| 2021/05/11 | 4,450 | 4,480 | 4,315 | 4,340 | 444,200 |
| 2021/05/10 | 4,480 | 4,525 | 4,455 | 4,520 | 233,500 |
| 2021/05/07 | 4,415 | 4,465 | 4,390 | 4,450 | 213,400 |
| 2021/05/06 | 4,350 | 4,425 | 4,325 | 4,415 | 276,500 |
| 2021/04/30 | 4,245 | 4,295 | 4,225 | 4,285 | 295,900 |
| 2021/04/28 | 4,360 | 4,360 | 4,210 | 4,225 | 384,700 |
| 2021/04/27 | 4,400 | 4,440 | 4,340 | 4,345 | 259,500 |
| 2021/04/26 | 4,435 | 4,445 | 4,370 | 4,410 | 269,300 |
| 2021/04/23 | 4,425 | 4,435 | 4,365 | 4,370 | 233,700 |
| 2021/04/22 | 4,465 | 4,485 | 4,440 | 4,470 | 270,500 |
| 2021/04/21 | 4,375 | 4,425 | 4,365 | 4,395 | 311,000 |
| 2021/04/20 | 4,440 | 4,465 | 4,385 | 4,445 | 238,400 |
| 2021/04/19 | 4,430 | 4,485 | 4,400 | 4,475 | 204,500 |
| 2021/04/16 | 4,465 | 4,465 | 4,385 | 4,420 | 224,700 |
| 2021/04/15 | 4,500 | 4,535 | 4,440 | 4,460 | 345,000 |
| 2021/04/14 | 4,420 | 4,475 | 4,395 | 4,460 | 279,200 |
| 2021/04/13 | 4,420 | 4,515 | 4,385 | 4,470 | 333,200 |
| 2021/04/12 | 4,355 | 4,405 | 4,345 | 4,380 | 213,000 |
| 2021/04/09 | 4,370 | 4,435 | 4,330 | 4,335 | 400,200 |
| 2021/04/08 | 4,400 | 4,420 | 4,340 | 4,365 | 268,600 |
| 2021/04/07 | 4,375 | 4,440 | 4,325 | 4,435 | 394,600 |
| 2021/04/06 | 4,475 | 4,475 | 4,330 | 4,340 | 405,100 |
| 2021/04/05 | 4,495 | 4,510 | 4,445 | 4,505 | 227,800 |
| 2021/04/02 | 4,455 | 4,490 | 4,405 | 4,425 | 313,600 |
| 2021/04/01 | 4,435 | 4,510 | 4,380 | 4,395 | 308,900 |
| 2021/03/31 | 4,460 | 4,500 | 4,420 | 4,420 | 256,900 |
| 2021/03/30 | 4,495 | 4,540 | 4,470 | 4,530 | 248,800 |
| 2021/03/29 | 4,650 | 4,660 | 4,540 | 4,585 | 416,000 |
| 2021/03/26 | 4,540 | 4,625 | 4,540 | 4,585 | 386,000 |
| 2021/03/25 | 4,415 | 4,530 | 4,410 | 4,505 | 379,000 |
| 2021/03/24 | 4,400 | 4,400 | 4,300 | 4,345 | 348,200 |
| 2021/03/23 | 4,500 | 4,565 | 4,460 | 4,460 | 341,300 |
| 2021/03/22 | 4,445 | 4,495 | 4,400 | 4,480 | 374,100 |
| 2021/03/19 | 4,445 | 4,490 | 4,420 | 4,465 | 419,600 |
| 2021/03/18 | 4,560 | 4,580 | 4,450 | 4,480 | 460,700 |
| 2021/03/17 | 4,400 | 4,515 | 4,395 | 4,490 | 339,400 |
| 2021/03/16 | 4,430 | 4,445 | 4,405 | 4,415 | 359,900 |
| 2021/03/15 | 4,350 | 4,450 | 4,330 | 4,450 | 507,700 |
| 2021/03/12 | 4,270 | 4,325 | 4,260 | 4,325 | 521,200 |
| 2021/03/11 | 4,220 | 4,265 | 4,210 | 4,255 | 276,600 |
| 2021/03/10 | 4,130 | 4,200 | 4,115 | 4,200 | 328,700 |
| 2021/03/09 | 4,165 | 4,165 | 4,095 | 4,150 | 275,600 |
| 2021/03/08 | 4,140 | 4,190 | 4,105 | 4,130 | 352,800 |
| 2021/03/05 | 4,015 | 4,100 | 3,990 | 4,100 | 505,600 |
| 2021/03/04 | 4,000 | 4,030 | 3,955 | 4,010 | 475,700 |
| 2021/03/03 | 4,055 | 4,080 | 4,000 | 4,065 | 336,500 |
| 2021/03/02 | 4,120 | 4,125 | 4,020 | 4,030 | 366,000 |
| 2021/03/01 | 4,045 | 4,075 | 4,020 | 4,075 | 315,900 |
| 2021/02/26 | 4,045 | 4,070 | 3,985 | 4,000 | 434,600 |
| 2021/02/25 | 4,170 | 4,175 | 4,080 | 4,115 | 346,600 |
| 2021/02/24 | 4,180 | 4,190 | 4,090 | 4,100 | 373,100 |
| 2021/02/22 | 4,135 | 4,165 | 4,110 | 4,120 | 321,500 |
| 2021/02/19 | 4,010 | 4,105 | 4,010 | 4,095 | 308,000 |
| 2021/02/18 | 4,245 | 4,245 | 4,100 | 4,105 | 347,100 |
| 2021/02/17 | 4,210 | 4,260 | 4,160 | 4,240 | 422,800 |
| 2021/02/16 | 4,270 | 4,270 | 4,200 | 4,225 | 340,300 |
| 2021/02/15 | 4,230 | 4,290 | 4,215 | 4,285 | 258,700 |
| 2021/02/12 | 4,265 | 4,265 | 4,190 | 4,230 | 293,700 |
| 2021/02/10 | 4,185 | 4,270 | 4,180 | 4,240 | 392,300 |
| 2021/02/09 | 4,230 | 4,280 | 4,180 | 4,255 | 568,900 |
| 2021/02/08 | 4,115 | 4,260 | 4,095 | 4,165 | 797,500 |
| 2021/02/05 | 4,175 | 4,280 | 3,860 | 3,995 | 1,298,900 |
| 2021/02/04 | 4,135 | 4,145 | 4,100 | 4,130 | 238,100 |
| 2021/02/03 | 4,155 | 4,185 | 4,110 | 4,135 | 240,600 |
| 2021/02/02 | 4,120 | 4,135 | 4,040 | 4,125 | 315,200 |
| 2021/02/01 | 3,945 | 4,055 | 3,915 | 4,050 | 277,300 |
| 2021/01/29 | 4,020 | 4,055 | 3,975 | 3,980 | 331,500 |
| 2021/01/28 | 3,965 | 4,070 | 3,955 | 4,025 | 401,300 |
| 2021/01/27 | 4,105 | 4,125 | 4,050 | 4,055 | 287,700 |
| 2021/01/26 | 4,135 | 4,135 | 4,080 | 4,085 | 289,300 |
| 2021/01/25 | 4,155 | 4,185 | 4,140 | 4,180 | 254,500 |
| 2021/01/22 | 4,145 | 4,150 | 4,105 | 4,105 | 326,500 |
| 2021/01/21 | 4,225 | 4,240 | 4,160 | 4,195 | 398,300 |
| 2021/01/20 | 4,265 | 4,270 | 4,205 | 4,225 | 395,400 |
| 2021/01/19 | 4,220 | 4,295 | 4,195 | 4,265 | 340,200 |
| 2021/01/18 | 4,210 | 4,265 | 4,175 | 4,255 | 395,200 |
| 2021/01/15 | 4,300 | 4,335 | 4,240 | 4,250 | 562,100 |
| 2021/01/14 | 4,340 | 4,375 | 4,275 | 4,300 | 474,000 |
| 2021/01/13 | 4,285 | 4,365 | 4,280 | 4,365 | 541,500 |
| 2021/01/12 | 4,215 | 4,260 | 4,185 | 4,225 | 346,500 |
| 2021/01/08 | 4,200 | 4,215 | 4,150 | 4,200 | 437,900 |
| 2021/01/07 | 4,110 | 4,245 | 4,110 | 4,200 | 638,800 |
| 2021/01/06 | 4,035 | 4,080 | 4,030 | 4,055 | 385,500 |
| 2021/01/05 | 3,935 | 3,995 | 3,925 | 3,990 | 414,000 |
| 2021/01/04 | 4,030 | 4,030 | 3,910 | 4,000 | 379,700 |