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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,030 | 3,045 | 3,015 | 3,025 | 181,900 |
| 2022/12/29 | 3,035 | 3,035 | 3,005 | 3,030 | 232,300 |
| 2022/12/28 | 3,010 | 3,040 | 2,999 | 3,040 | 427,600 |
| 2022/12/27 | 3,035 | 3,045 | 3,000 | 3,010 | 298,700 |
| 2022/12/26 | 3,005 | 3,025 | 3,000 | 3,020 | 333,200 |
| 2022/12/23 | 2,994 | 3,010 | 2,987 | 3,010 | 337,400 |
| 2022/12/22 | 3,030 | 3,040 | 3,015 | 3,025 | 322,900 |
| 2022/12/21 | 3,065 | 3,090 | 2,998 | 3,000 | 868,600 |
| 2022/12/20 | 3,140 | 3,145 | 3,065 | 3,080 | 603,600 |
| 2022/12/19 | 3,130 | 3,150 | 3,125 | 3,140 | 286,600 |
| 2022/12/16 | 3,160 | 3,170 | 3,140 | 3,145 | 587,900 |
| 2022/12/15 | 3,175 | 3,205 | 3,175 | 3,185 | 207,600 |
| 2022/12/14 | 3,175 | 3,205 | 3,165 | 3,190 | 287,700 |
| 2022/12/13 | 3,215 | 3,215 | 3,175 | 3,190 | 249,800 |
| 2022/12/12 | 3,190 | 3,210 | 3,185 | 3,190 | 220,100 |
| 2022/12/09 | 3,155 | 3,205 | 3,155 | 3,195 | 360,400 |
| 2022/12/08 | 3,185 | 3,195 | 3,150 | 3,175 | 409,500 |
| 2022/12/07 | 3,210 | 3,230 | 3,200 | 3,200 | 256,500 |
| 2022/12/06 | 3,205 | 3,220 | 3,185 | 3,200 | 247,500 |
| 2022/12/05 | 3,245 | 3,250 | 3,195 | 3,200 | 252,800 |
| 2022/12/02 | 3,280 | 3,285 | 3,225 | 3,240 | 393,500 |
| 2022/12/01 | 3,330 | 3,330 | 3,305 | 3,315 | 251,900 |
| 2022/11/30 | 3,330 | 3,335 | 3,295 | 3,310 | 365,900 |
| 2022/11/29 | 3,335 | 3,350 | 3,310 | 3,315 | 329,600 |
| 2022/11/28 | 3,365 | 3,385 | 3,310 | 3,315 | 429,300 |
| 2022/11/25 | 3,405 | 3,405 | 3,365 | 3,375 | 232,900 |
| 2022/11/24 | 3,410 | 3,420 | 3,380 | 3,390 | 345,900 |
| 2022/11/22 | 3,340 | 3,365 | 3,335 | 3,360 | 271,500 |
| 2022/11/21 | 3,315 | 3,320 | 3,295 | 3,320 | 286,600 |
| 2022/11/18 | 3,290 | 3,330 | 3,275 | 3,305 | 497,500 |
| 2022/11/17 | 3,335 | 3,375 | 3,335 | 3,360 | 193,700 |
| 2022/11/16 | 3,360 | 3,370 | 3,315 | 3,365 | 367,100 |
| 2022/11/15 | 3,365 | 3,415 | 3,360 | 3,390 | 317,500 |
| 2022/11/14 | 3,400 | 3,400 | 3,355 | 3,370 | 305,200 |
| 2022/11/11 | 3,415 | 3,415 | 3,355 | 3,390 | 522,300 |
| 2022/11/10 | 3,410 | 3,410 | 3,330 | 3,375 | 523,800 |
| 2022/11/09 | 3,530 | 3,530 | 3,390 | 3,435 | 740,300 |
| 2022/11/08 | 3,425 | 3,620 | 3,340 | 3,570 | 1,226,100 |
| 2022/11/07 | 3,465 | 3,470 | 3,425 | 3,450 | 315,500 |
| 2022/11/04 | 3,440 | 3,465 | 3,420 | 3,460 | 313,100 |
| 2022/11/02 | 3,480 | 3,550 | 3,470 | 3,495 | 477,200 |
| 2022/11/01 | 3,470 | 3,515 | 3,455 | 3,510 | 518,300 |
| 2022/10/31 | 3,425 | 3,460 | 3,400 | 3,445 | 430,100 |
| 2022/10/28 | 3,425 | 3,455 | 3,405 | 3,425 | 638,300 |
| 2022/10/27 | 3,410 | 3,445 | 3,380 | 3,430 | 675,000 |
| 2022/10/26 | 3,445 | 3,505 | 3,415 | 3,425 | 1,754,900 |
| 2022/10/25 | 3,235 | 3,240 | 3,210 | 3,220 | 303,000 |
| 2022/10/24 | 3,220 | 3,250 | 3,205 | 3,215 | 343,500 |
| 2022/10/21 | 3,180 | 3,190 | 3,165 | 3,165 | 266,000 |
| 2022/10/20 | 3,185 | 3,215 | 3,180 | 3,200 | 364,700 |
| 2022/10/19 | 3,220 | 3,240 | 3,210 | 3,215 | 203,800 |
| 2022/10/18 | 3,225 | 3,240 | 3,205 | 3,220 | 263,400 |
| 2022/10/17 | 3,220 | 3,230 | 3,185 | 3,195 | 241,200 |
| 2022/10/14 | 3,230 | 3,250 | 3,195 | 3,225 | 368,300 |
| 2022/10/13 | 3,165 | 3,190 | 3,145 | 3,180 | 306,100 |
| 2022/10/12 | 3,180 | 3,185 | 3,145 | 3,145 | 252,600 |
| 2022/10/11 | 3,230 | 3,235 | 3,175 | 3,180 | 307,000 |
| 2022/10/07 | 3,245 | 3,260 | 3,230 | 3,250 | 212,400 |
| 2022/10/06 | 3,270 | 3,295 | 3,270 | 3,275 | 210,600 |
| 2022/10/05 | 3,290 | 3,295 | 3,265 | 3,280 | 286,000 |
| 2022/10/04 | 3,250 | 3,295 | 3,235 | 3,285 | 439,300 |
| 2022/10/03 | 3,145 | 3,175 | 3,110 | 3,170 | 431,800 |
| 2022/09/30 | 3,215 | 3,220 | 3,155 | 3,175 | 461,300 |
| 2022/09/29 | 3,215 | 3,240 | 3,185 | 3,220 | 475,500 |
| 2022/09/28 | 3,235 | 3,245 | 3,170 | 3,205 | 468,500 |
| 2022/09/27 | 3,200 | 3,260 | 3,200 | 3,235 | 397,100 |
| 2022/09/26 | 3,295 | 3,300 | 3,180 | 3,185 | 653,800 |
| 2022/09/22 | 3,320 | 3,335 | 3,305 | 3,320 | 240,000 |
| 2022/09/21 | 3,310 | 3,390 | 3,305 | 3,325 | 400,300 |
| 2022/09/20 | 3,330 | 3,355 | 3,310 | 3,320 | 275,200 |
| 2022/09/16 | 3,315 | 3,325 | 3,285 | 3,300 | 370,600 |
| 2022/09/15 | 3,335 | 3,340 | 3,300 | 3,340 | 285,900 |
| 2022/09/14 | 3,310 | 3,340 | 3,310 | 3,315 | 364,800 |
| 2022/09/13 | 3,380 | 3,405 | 3,365 | 3,395 | 261,700 |
| 2022/09/12 | 3,405 | 3,405 | 3,360 | 3,380 | 242,600 |
| 2022/09/09 | 3,355 | 3,385 | 3,345 | 3,380 | 394,500 |
| 2022/09/08 | 3,345 | 3,385 | 3,315 | 3,385 | 365,500 |
| 2022/09/07 | 3,340 | 3,350 | 3,295 | 3,315 | 358,700 |
| 2022/09/06 | 3,330 | 3,360 | 3,315 | 3,360 | 180,700 |
| 2022/09/05 | 3,320 | 3,350 | 3,320 | 3,335 | 210,400 |
| 2022/09/02 | 3,300 | 3,320 | 3,285 | 3,320 | 255,500 |
| 2022/09/01 | 3,320 | 3,330 | 3,290 | 3,300 | 325,500 |
| 2022/08/31 | 3,325 | 3,360 | 3,325 | 3,345 | 557,400 |
| 2022/08/30 | 3,345 | 3,365 | 3,335 | 3,350 | 214,100 |
| 2022/08/29 | 3,300 | 3,330 | 3,295 | 3,325 | 266,200 |
| 2022/08/26 | 3,395 | 3,395 | 3,350 | 3,365 | 221,700 |
| 2022/08/25 | 3,400 | 3,405 | 3,370 | 3,370 | 292,200 |
| 2022/08/24 | 3,345 | 3,380 | 3,335 | 3,365 | 280,800 |
| 2022/08/23 | 3,315 | 3,345 | 3,310 | 3,345 | 387,200 |
| 2022/08/22 | 3,270 | 3,315 | 3,265 | 3,305 | 309,400 |
| 2022/08/19 | 3,310 | 3,310 | 3,280 | 3,305 | 225,100 |
| 2022/08/18 | 3,340 | 3,340 | 3,280 | 3,295 | 299,200 |
| 2022/08/17 | 3,300 | 3,330 | 3,290 | 3,330 | 343,400 |
| 2022/08/16 | 3,270 | 3,280 | 3,235 | 3,270 | 479,900 |
| 2022/08/15 | 3,310 | 3,330 | 3,290 | 3,320 | 363,100 |
| 2022/08/12 | 3,320 | 3,335 | 3,285 | 3,315 | 423,800 |
| 2022/08/10 | 3,275 | 3,295 | 3,260 | 3,280 | 292,100 |
| 2022/08/09 | 3,330 | 3,340 | 3,275 | 3,290 | 334,600 |
| 2022/08/08 | 3,295 | 3,370 | 3,280 | 3,335 | 510,200 |
| 2022/08/05 | 3,410 | 3,480 | 3,315 | 3,350 | 1,163,200 |
| 2022/08/04 | 3,425 | 3,460 | 3,395 | 3,450 | 410,900 |
| 2022/08/03 | 3,410 | 3,420 | 3,395 | 3,410 | 204,300 |
| 2022/08/02 | 3,430 | 3,430 | 3,350 | 3,395 | 399,300 |
| 2022/08/01 | 3,455 | 3,480 | 3,445 | 3,465 | 265,400 |
| 2022/07/29 | 3,450 | 3,465 | 3,410 | 3,435 | 339,600 |
| 2022/07/28 | 3,455 | 3,455 | 3,385 | 3,415 | 241,100 |
| 2022/07/27 | 3,425 | 3,450 | 3,385 | 3,440 | 183,500 |
| 2022/07/26 | 3,440 | 3,440 | 3,400 | 3,415 | 195,200 |
| 2022/07/25 | 3,390 | 3,445 | 3,385 | 3,395 | 336,600 |
| 2022/07/22 | 3,455 | 3,480 | 3,425 | 3,455 | 369,500 |
| 2022/07/21 | 3,400 | 3,455 | 3,395 | 3,445 | 293,100 |
| 2022/07/20 | 3,395 | 3,440 | 3,385 | 3,430 | 386,400 |
| 2022/07/19 | 3,345 | 3,370 | 3,325 | 3,355 | 266,000 |
| 2022/07/15 | 3,320 | 3,360 | 3,300 | 3,335 | 276,600 |
| 2022/07/14 | 3,250 | 3,320 | 3,245 | 3,310 | 225,900 |
| 2022/07/13 | 3,295 | 3,305 | 3,265 | 3,280 | 172,200 |
| 2022/07/12 | 3,360 | 3,360 | 3,265 | 3,280 | 286,000 |
| 2022/07/11 | 3,350 | 3,360 | 3,325 | 3,355 | 214,700 |
| 2022/07/08 | 3,350 | 3,360 | 3,315 | 3,315 | 374,700 |
| 2022/07/07 | 3,295 | 3,340 | 3,260 | 3,335 | 401,700 |
| 2022/07/06 | 3,230 | 3,285 | 3,230 | 3,245 | 236,700 |
| 2022/07/05 | 3,305 | 3,320 | 3,285 | 3,295 | 283,100 |
| 2022/07/04 | 3,240 | 3,285 | 3,235 | 3,285 | 285,200 |
| 2022/07/01 | 3,265 | 3,300 | 3,205 | 3,215 | 364,600 |
| 2022/06/30 | 3,275 | 3,295 | 3,250 | 3,285 | 412,300 |
| 2022/06/29 | 3,270 | 3,285 | 3,260 | 3,270 | 243,000 |
| 2022/06/28 | 3,260 | 3,305 | 3,255 | 3,300 | 267,800 |
| 2022/06/27 | 3,280 | 3,300 | 3,245 | 3,270 | 347,900 |
| 2022/06/24 | 3,185 | 3,225 | 3,165 | 3,220 | 310,600 |
| 2022/06/23 | 3,215 | 3,230 | 3,155 | 3,185 | 594,800 |
| 2022/06/22 | 3,275 | 3,285 | 3,230 | 3,230 | 268,400 |
| 2022/06/21 | 3,285 | 3,290 | 3,250 | 3,250 | 340,900 |
| 2022/06/20 | 3,305 | 3,320 | 3,205 | 3,220 | 428,500 |
| 2022/06/17 | 3,290 | 3,325 | 3,285 | 3,290 | 425,300 |
| 2022/06/16 | 3,350 | 3,410 | 3,325 | 3,395 | 477,800 |
| 2022/06/15 | 3,270 | 3,335 | 3,270 | 3,320 | 448,300 |
| 2022/06/14 | 3,230 | 3,270 | 3,230 | 3,265 | 385,900 |
| 2022/06/13 | 3,300 | 3,310 | 3,265 | 3,300 | 333,700 |
| 2022/06/10 | 3,300 | 3,325 | 3,280 | 3,315 | 338,700 |
| 2022/06/09 | 3,310 | 3,340 | 3,305 | 3,320 | 221,400 |
| 2022/06/08 | 3,325 | 3,350 | 3,325 | 3,340 | 267,200 |
| 2022/06/07 | 3,275 | 3,310 | 3,270 | 3,310 | 203,400 |
| 2022/06/06 | 3,245 | 3,285 | 3,245 | 3,265 | 266,600 |
| 2022/06/03 | 3,275 | 3,280 | 3,245 | 3,265 | 320,500 |
| 2022/06/02 | 3,260 | 3,295 | 3,245 | 3,250 | 441,100 |
| 2022/06/01 | 3,210 | 3,260 | 3,200 | 3,260 | 480,900 |
| 2022/05/31 | 3,245 | 3,265 | 3,195 | 3,195 | 1,050,200 |
| 2022/05/30 | 3,230 | 3,280 | 3,220 | 3,255 | 489,800 |
| 2022/05/27 | 3,220 | 3,245 | 3,200 | 3,205 | 341,300 |
| 2022/05/26 | 3,220 | 3,270 | 3,215 | 3,215 | 273,500 |
| 2022/05/25 | 3,260 | 3,285 | 3,225 | 3,225 | 382,200 |
| 2022/05/24 | 3,335 | 3,340 | 3,255 | 3,255 | 267,300 |
| 2022/05/23 | 3,360 | 3,365 | 3,295 | 3,315 | 234,600 |
| 2022/05/20 | 3,340 | 3,340 | 3,305 | 3,310 | 277,900 |
| 2022/05/19 | 3,270 | 3,360 | 3,260 | 3,355 | 361,900 |
| 2022/05/18 | 3,310 | 3,330 | 3,275 | 3,310 | 211,500 |
| 2022/05/17 | 3,310 | 3,310 | 3,280 | 3,295 | 208,300 |
| 2022/05/16 | 3,335 | 3,335 | 3,255 | 3,270 | 366,200 |
| 2022/05/13 | 3,355 | 3,355 | 3,280 | 3,295 | 562,300 |
| 2022/05/12 | 3,330 | 3,335 | 3,260 | 3,285 | 669,100 |
| 2022/05/11 | 3,485 | 3,550 | 3,360 | 3,420 | 728,900 |
| 2022/05/10 | 3,500 | 3,515 | 3,460 | 3,515 | 306,800 |
| 2022/05/09 | 3,520 | 3,525 | 3,465 | 3,490 | 247,000 |
| 2022/05/06 | 3,485 | 3,525 | 3,470 | 3,520 | 262,300 |
| 2022/05/02 | 3,415 | 3,485 | 3,410 | 3,480 | 217,000 |
| 2022/04/28 | 3,370 | 3,490 | 3,360 | 3,480 | 490,800 |
| 2022/04/27 | 3,315 | 3,330 | 3,290 | 3,315 | 229,000 |
| 2022/04/26 | 3,380 | 3,385 | 3,350 | 3,355 | 191,300 |
| 2022/04/25 | 3,350 | 3,375 | 3,340 | 3,355 | 180,300 |
| 2022/04/22 | 3,365 | 3,440 | 3,365 | 3,420 | 273,300 |
| 2022/04/21 | 3,385 | 3,415 | 3,380 | 3,400 | 243,500 |
| 2022/04/20 | 3,360 | 3,365 | 3,325 | 3,360 | 184,700 |
| 2022/04/19 | 3,290 | 3,335 | 3,290 | 3,325 | 206,600 |
| 2022/04/18 | 3,275 | 3,285 | 3,230 | 3,275 | 214,800 |
| 2022/04/15 | 3,285 | 3,325 | 3,280 | 3,310 | 130,500 |
| 2022/04/14 | 3,295 | 3,350 | 3,280 | 3,330 | 223,800 |
| 2022/04/13 | 3,235 | 3,290 | 3,235 | 3,275 | 276,700 |
| 2022/04/12 | 3,290 | 3,305 | 3,230 | 3,240 | 271,500 |
| 2022/04/11 | 3,325 | 3,335 | 3,265 | 3,280 | 289,100 |
| 2022/04/08 | 3,330 | 3,345 | 3,285 | 3,325 | 268,400 |
| 2022/04/07 | 3,280 | 3,300 | 3,250 | 3,280 | 335,100 |
| 2022/04/06 | 3,350 | 3,380 | 3,310 | 3,320 | 408,200 |
| 2022/04/05 | 3,410 | 3,430 | 3,370 | 3,370 | 253,600 |
| 2022/04/04 | 3,395 | 3,420 | 3,385 | 3,415 | 206,900 |
| 2022/04/01 | 3,380 | 3,425 | 3,350 | 3,405 | 243,800 |
| 2022/03/31 | 3,395 | 3,435 | 3,380 | 3,400 | 306,200 |
| 2022/03/30 | 3,470 | 3,475 | 3,410 | 3,440 | 509,100 |
| 2022/03/29 | 3,530 | 3,585 | 3,515 | 3,575 | 322,000 |
| 2022/03/28 | 3,565 | 3,565 | 3,515 | 3,530 | 250,800 |
| 2022/03/25 | 3,550 | 3,560 | 3,500 | 3,550 | 283,000 |
| 2022/03/24 | 3,475 | 3,530 | 3,460 | 3,530 | 274,200 |
| 2022/03/23 | 3,510 | 3,540 | 3,475 | 3,525 | 355,000 |
| 2022/03/22 | 3,500 | 3,525 | 3,470 | 3,480 | 340,700 |
| 2022/03/18 | 3,450 | 3,490 | 3,430 | 3,490 | 584,400 |
| 2022/03/17 | 3,465 | 3,465 | 3,415 | 3,450 | 316,400 |
| 2022/03/16 | 3,395 | 3,425 | 3,390 | 3,395 | 368,700 |
| 2022/03/15 | 3,370 | 3,435 | 3,370 | 3,420 | 225,300 |
| 2022/03/14 | 3,355 | 3,395 | 3,350 | 3,365 | 248,700 |
| 2022/03/11 | 3,300 | 3,360 | 3,290 | 3,355 | 360,900 |
| 2022/03/10 | 3,310 | 3,365 | 3,275 | 3,360 | 379,600 |
| 2022/03/09 | 3,235 | 3,270 | 3,190 | 3,200 | 312,700 |
| 2022/03/08 | 3,265 | 3,290 | 3,215 | 3,235 | 397,100 |
| 2022/03/07 | 3,400 | 3,400 | 3,305 | 3,335 | 417,100 |
| 2022/03/04 | 3,535 | 3,550 | 3,435 | 3,450 | 290,500 |
| 2022/03/03 | 3,495 | 3,575 | 3,470 | 3,555 | 351,100 |
| 2022/03/02 | 3,525 | 3,550 | 3,440 | 3,440 | 505,100 |
| 2022/03/01 | 3,530 | 3,570 | 3,515 | 3,535 | 536,000 |
| 2022/02/28 | 3,525 | 3,540 | 3,495 | 3,530 | 294,600 |
| 2022/02/25 | 3,510 | 3,510 | 3,470 | 3,490 | 335,800 |
| 2022/02/24 | 3,505 | 3,545 | 3,480 | 3,510 | 509,000 |
| 2022/02/22 | 3,465 | 3,535 | 3,460 | 3,535 | 305,200 |
| 2022/02/21 | 3,510 | 3,550 | 3,500 | 3,525 | 286,500 |
| 2022/02/18 | 3,560 | 3,600 | 3,550 | 3,565 | 348,300 |
| 2022/02/17 | 3,635 | 3,650 | 3,570 | 3,605 | 533,200 |
| 2022/02/16 | 3,740 | 3,740 | 3,675 | 3,675 | 376,800 |
| 2022/02/15 | 3,690 | 3,705 | 3,670 | 3,685 | 387,300 |
| 2022/02/14 | 3,600 | 3,670 | 3,585 | 3,655 | 526,500 |
| 2022/02/10 | 3,545 | 3,665 | 3,525 | 3,660 | 862,700 |
| 2022/02/09 | 3,440 | 3,515 | 3,360 | 3,490 | 1,493,000 |
| 2022/02/08 | 3,565 | 3,590 | 3,425 | 3,435 | 1,245,700 |
| 2022/02/07 | 4,005 | 4,035 | 3,615 | 3,635 | 1,373,200 |
| 2022/02/04 | 4,040 | 4,045 | 4,000 | 4,025 | 256,800 |
| 2022/02/03 | 3,970 | 4,045 | 3,970 | 4,040 | 331,000 |
| 2022/02/02 | 3,980 | 4,020 | 3,970 | 4,005 | 309,100 |
| 2022/02/01 | 4,010 | 4,025 | 3,965 | 3,965 | 300,800 |
| 2022/01/31 | 3,955 | 4,050 | 3,940 | 4,010 | 725,200 |
| 2022/01/28 | 4,005 | 4,035 | 3,950 | 3,975 | 433,600 |
| 2022/01/27 | 4,050 | 4,065 | 3,920 | 3,950 | 479,600 |
| 2022/01/26 | 4,005 | 4,045 | 3,955 | 3,990 | 542,700 |
| 2022/01/25 | 3,955 | 3,975 | 3,895 | 3,940 | 493,100 |
| 2022/01/24 | 3,975 | 4,010 | 3,925 | 4,010 | 398,700 |
| 2022/01/21 | 3,850 | 3,930 | 3,820 | 3,920 | 345,700 |
| 2022/01/20 | 3,840 | 3,950 | 3,840 | 3,915 | 362,600 |
| 2022/01/19 | 3,855 | 3,905 | 3,825 | 3,855 | 351,700 |
| 2022/01/18 | 3,995 | 3,995 | 3,895 | 3,920 | 276,400 |
| 2022/01/17 | 4,025 | 4,040 | 3,985 | 3,995 | 158,400 |
| 2022/01/14 | 4,030 | 4,040 | 3,950 | 3,990 | 380,800 |
| 2022/01/13 | 3,980 | 4,055 | 3,970 | 4,050 | 396,500 |
| 2022/01/12 | 3,930 | 3,965 | 3,920 | 3,965 | 202,200 |
| 2022/01/11 | 3,900 | 3,925 | 3,865 | 3,915 | 240,300 |
| 2022/01/07 | 3,890 | 3,945 | 3,880 | 3,890 | 370,400 |
| 2022/01/06 | 3,870 | 3,905 | 3,855 | 3,885 | 481,400 |
| 2022/01/05 | 3,855 | 3,870 | 3,830 | 3,865 | 257,400 |
| 2022/01/04 | 3,750 | 3,810 | 3,740 | 3,805 | 254,600 |