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 |
|---|---|---|---|---|---|
| 1985/12/28 | 325 | 326 | 323 | 325 | 414,000 |
| 1985/12/27 | 325 | 328 | 325 | 325 | 171,000 |
| 1985/12/26 | 325 | 331 | 325 | 325 | 255,000 |
| 1985/12/25 | 330 | 335 | 329 | 330 | 215,000 |
| 1985/12/24 | 336 | 336 | 328 | 328 | 213,000 |
| 1985/12/23 | 331 | 336 | 329 | 336 | 185,000 |
| 1985/12/21 | 331 | 335 | 330 | 331 | 48,000 |
| 1985/12/20 | 332 | 333 | 330 | 331 | 331,000 |
| 1985/12/19 | 344 | 345 | 330 | 332 | 232,000 |
| 1985/12/18 | 336 | 342 | 333 | 342 | 499,000 |
| 1985/12/17 | 336 | 338 | 335 | 335 | 317,000 |
| 1985/12/16 | 334 | 340 | 330 | 335 | 306,000 |
| 1985/12/13 | 331 | 334 | 328 | 333 | 191,000 |
| 1985/12/12 | 327 | 332 | 326 | 331 | 219,000 |
| 1985/12/11 | 333 | 335 | 325 | 325 | 242,000 |
| 1985/12/10 | 335 | 337 | 333 | 333 | 266,000 |
| 1985/12/09 | 331 | 338 | 330 | 334 | 187,000 |
| 1985/12/07 | 331 | 333 | 330 | 330 | 85,000 |
| 1985/12/06 | 338 | 338 | 330 | 330 | 202,000 |
| 1985/12/05 | 334 | 338 | 331 | 333 | 284,000 |
| 1985/12/04 | 326 | 335 | 325 | 333 | 402,000 |
| 1985/12/03 | 323 | 325 | 320 | 325 | 340,000 |
| 1985/12/02 | 318 | 325 | 317 | 318 | 476,000 |
| 1985/11/30 | 318 | 319 | 317 | 317 | 458,000 |
| 1985/11/29 | 319 | 319 | 318 | 319 | 290,000 |
| 1985/11/28 | 319 | 319 | 318 | 318 | 182,000 |
| 1985/11/27 | 318 | 321 | 317 | 319 | 256,000 |
| 1985/11/26 | 319 | 325 | 318 | 320 | 220,000 |
| 1985/11/25 | 319 | 319 | 317 | 319 | 335,000 |
| 1985/11/22 | 320 | 321 | 318 | 319 | 500,000 |
| 1985/11/21 | 321 | 321 | 320 | 320 | 481,000 |
| 1985/11/20 | 322 | 323 | 321 | 321 | 162,000 |
| 1985/11/19 | 325 | 325 | 323 | 323 | 146,000 |
| 1985/11/18 | 324 | 328 | 323 | 325 | 208,000 |
| 1985/11/16 | 321 | 328 | 320 | 324 | 188,000 |
| 1985/11/15 | 319 | 323 | 318 | 319 | 236,000 |
| 1985/11/14 | 320 | 322 | 320 | 321 | 182,000 |
| 1985/11/13 | 326 | 327 | 322 | 322 | 267,000 |
| 1985/11/12 | 329 | 329 | 326 | 328 | 179,000 |
| 1985/11/11 | 329 | 332 | 329 | 329 | 218,000 |
| 1985/11/08 | 333 | 334 | 326 | 328 | 647,000 |
| 1985/11/07 | 340 | 344 | 334 | 334 | 240,000 |
| 1985/11/06 | 336 | 344 | 335 | 344 | 262,000 |
| 1985/11/05 | 335 | 335 | 330 | 331 | 160,000 |
| 1985/11/02 | 336 | 337 | 335 | 335 | 141,000 |
| 1985/11/01 | 336 | 340 | 336 | 337 | 156,000 |
| 1985/10/31 | 340 | 341 | 336 | 336 | 321,000 |
| 1985/10/30 | 336 | 345 | 336 | 341 | 264,000 |
| 1985/10/29 | 341 | 344 | 337 | 341 | 361,000 |
| 1985/10/28 | 340 | 340 | 337 | 340 | 160,000 |
| 1985/10/26 | 341 | 341 | 335 | 340 | 98,000 |
| 1985/10/25 | 350 | 350 | 341 | 341 | 587,000 |
| 1985/10/24 | 349 | 350 | 341 | 350 | 495,000 |
| 1985/10/23 | 335 | 355 | 335 | 350 | 669,000 |
| 1985/10/22 | 338 | 338 | 335 | 335 | 295,000 |
| 1985/10/21 | 335 | 338 | 335 | 338 | 315,000 |
| 1985/10/19 | 335 | 335 | 332 | 335 | 115,000 |
| 1985/10/18 | 331 | 339 | 331 | 335 | 392,000 |
| 1985/10/17 | 338 | 338 | 331 | 331 | 428,000 |
| 1985/10/16 | 335 | 338 | 335 | 338 | 246,000 |
| 1985/10/15 | 337 | 339 | 336 | 336 | 233,000 |
| 1985/10/14 | 344 | 344 | 335 | 335 | 99,000 |
| 1985/10/11 | 339 | 343 | 335 | 339 | 186,000 |
| 1985/10/09 | 335 | 345 | 333 | 344 | 560,000 |
| 1985/10/08 | 329 | 337 | 328 | 335 | 559,000 |
| 1985/10/07 | 325 | 330 | 325 | 328 | 258,000 |
| 1985/10/05 | 322 | 324 | 321 | 322 | 254,000 |
| 1985/10/04 | 328 | 331 | 321 | 325 | 561,000 |
| 1985/10/03 | 322 | 332 | 322 | 332 | 1,395,000 |
| 1985/10/02 | 317 | 324 | 315 | 321 | 652,000 |
| 1985/10/01 | 313 | 318 | 308 | 317 | 799,000 |
| 1985/09/30 | 318 | 322 | 318 | 318 | 250,000 |
| 1985/09/28 | 319 | 321 | 318 | 318 | 217,000 |
| 1985/09/27 | 321 | 324 | 319 | 322 | 420,000 |
| 1985/09/26 | 323 | 325 | 318 | 323 | 560,000 |
| 1985/09/25 | 336 | 337 | 333 | 334 | 409,000 |
| 1985/09/24 | 335 | 340 | 335 | 336 | 342,000 |
| 1985/09/21 | 342 | 344 | 340 | 343 | 218,000 |
| 1985/09/20 | 345 | 347 | 342 | 342 | 397,000 |
| 1985/09/19 | 342 | 345 | 341 | 344 | 201,000 |
| 1985/09/18 | 350 | 350 | 341 | 342 | 297,000 |
| 1985/09/17 | 355 | 357 | 351 | 353 | 288,000 |
| 1985/09/13 | 355 | 358 | 351 | 355 | 319,000 |
| 1985/09/12 | 357 | 359 | 356 | 357 | 141,000 |
| 1985/09/11 | 360 | 360 | 357 | 360 | 247,000 |
| 1985/09/10 | 354 | 360 | 354 | 360 | 213,000 |
| 1985/09/09 | 351 | 355 | 351 | 354 | 351,000 |
| 1985/09/07 | 363 | 363 | 355 | 355 | 274,000 |
| 1985/09/06 | 369 | 369 | 364 | 365 | 366,000 |
| 1985/09/05 | 371 | 371 | 365 | 370 | 422,000 |
| 1985/09/04 | 371 | 375 | 370 | 373 | 329,000 |
| 1985/09/03 | 373 | 375 | 371 | 371 | 185,000 |
| 1985/09/02 | 371 | 375 | 370 | 372 | 227,000 |
| 1985/08/31 | 371 | 375 | 371 | 375 | 141,000 |
| 1985/08/30 | 370 | 374 | 370 | 374 | 277,000 |
| 1985/08/29 | 374 | 375 | 370 | 374 | 215,000 |
| 1985/08/28 | 373 | 375 | 368 | 374 | 732,000 |
| 1985/08/27 | 375 | 378 | 373 | 378 | 201,000 |
| 1985/08/26 | 376 | 379 | 373 | 375 | 176,000 |
| 1985/08/24 | 375 | 383 | 372 | 375 | 138,000 |
| 1985/08/23 | 371 | 388 | 371 | 385 | 457,000 |
| 1985/08/22 | 371 | 375 | 371 | 373 | 279,000 |
| 1985/08/21 | 372 | 372 | 370 | 370 | 276,000 |
| 1985/08/20 | 370 | 373 | 370 | 370 | 166,000 |
| 1985/08/19 | 374 | 377 | 370 | 373 | 128,000 |
| 1985/08/17 | 377 | 377 | 375 | 377 | 178,000 |
| 1985/08/16 | 370 | 380 | 370 | 380 | 153,000 |
| 1985/08/15 | 369 | 375 | 369 | 370 | 103,000 |
| 1985/08/14 | 369 | 375 | 368 | 370 | 116,000 |
| 1985/08/13 | 370 | 375 | 369 | 369 | 165,000 |
| 1985/08/12 | 372 | 373 | 369 | 373 | 171,000 |
| 1985/08/09 | 370 | 375 | 370 | 370 | 192,000 |
| 1985/08/08 | 371 | 375 | 370 | 370 | 144,000 |
| 1985/08/07 | 370 | 379 | 370 | 375 | 154,000 |
| 1985/08/06 | 372 | 375 | 370 | 373 | 254,000 |
| 1985/08/05 | 375 | 379 | 372 | 372 | 184,000 |
| 1985/08/03 | 375 | 383 | 372 | 380 | 107,000 |
| 1985/08/02 | 380 | 380 | 370 | 370 | 394,000 |
| 1985/08/01 | 384 | 384 | 375 | 379 | 182,000 |
| 1985/07/31 | 365 | 380 | 365 | 380 | 144,000 |
| 1985/07/30 | 363 | 368 | 363 | 365 | 289,000 |
| 1985/07/29 | 370 | 371 | 368 | 368 | 405,000 |
| 1985/07/27 | 380 | 380 | 370 | 370 | 295,000 |
| 1985/07/26 | 381 | 382 | 380 | 380 | 219,000 |
| 1985/07/25 | 386 | 387 | 380 | 381 | 294,000 |
| 1985/07/24 | 384 | 390 | 383 | 390 | 280,000 |
| 1985/07/23 | 383 | 385 | 382 | 384 | 175,000 |
| 1985/07/22 | 382 | 385 | 380 | 383 | 243,000 |
| 1985/07/20 | 385 | 386 | 381 | 383 | 122,000 |
| 1985/07/19 | 388 | 392 | 388 | 388 | 256,000 |
| 1985/07/18 | 398 | 399 | 391 | 393 | 157,000 |
| 1985/07/17 | 386 | 400 | 385 | 400 | 436,000 |
| 1985/07/16 | 372 | 390 | 370 | 385 | 376,000 |
| 1985/07/15 | 386 | 388 | 370 | 371 | 569,000 |
| 1985/07/12 | 388 | 389 | 385 | 388 | 536,000 |
| 1985/07/11 | 393 | 394 | 386 | 387 | 855,000 |
| 1985/07/10 | 395 | 396 | 391 | 393 | 265,000 |
| 1985/07/09 | 398 | 400 | 395 | 398 | 322,000 |
| 1985/07/08 | 403 | 405 | 400 | 400 | 461,000 |
| 1985/07/06 | 401 | 405 | 401 | 401 | 197,000 |
| 1985/07/05 | 405 | 410 | 402 | 403 | 250,000 |
| 1985/07/04 | 411 | 415 | 405 | 405 | 456,000 |
| 1985/07/03 | 411 | 417 | 410 | 415 | 469,000 |
| 1985/07/02 | 426 | 426 | 418 | 421 | 680,000 |
| 1985/07/01 | 428 | 430 | 424 | 426 | 1,561,000 |
| 1985/06/29 | 420 | 422 | 415 | 420 | 711,000 |
| 1985/06/28 | 418 | 424 | 415 | 415 | 1,762,000 |
| 1985/06/27 | 405 | 410 | 401 | 408 | 381,000 |
| 1985/06/26 | 392 | 411 | 391 | 410 | 1,434,000 |
| 1985/06/25 | 391 | 396 | 389 | 392 | 293,000 |
| 1985/06/24 | 388 | 393 | 388 | 388 | 352,000 |
| 1985/06/22 | 391 | 393 | 390 | 392 | 110,000 |
| 1985/06/21 | 396 | 398 | 390 | 390 | 318,000 |
| 1985/06/20 | 386 | 397 | 386 | 391 | 371,000 |
| 1985/06/19 | 388 | 390 | 385 | 386 | 575,000 |
| 1985/06/18 | 390 | 392 | 387 | 388 | 658,000 |
| 1985/06/17 | 395 | 400 | 390 | 392 | 333,000 |
| 1985/06/15 | 405 | 405 | 400 | 400 | 362,000 |
| 1985/06/14 | 405 | 410 | 396 | 405 | 673,000 |
| 1985/06/13 | 390 | 395 | 390 | 395 | 283,000 |
| 1985/06/12 | 393 | 394 | 390 | 390 | 410,000 |
| 1985/06/11 | 393 | 395 | 392 | 394 | 170,000 |
| 1985/06/10 | 391 | 395 | 391 | 392 | 210,000 |
| 1985/06/07 | 392 | 397 | 391 | 392 | 353,000 |
| 1985/06/06 | 395 | 405 | 395 | 395 | 347,000 |
| 1985/06/05 | 390 | 400 | 390 | 400 | 413,000 |
| 1985/06/04 | 386 | 393 | 386 | 390 | 604,000 |
| 1985/06/03 | 404 | 404 | 386 | 391 | 515,000 |
| 1985/06/01 | 408 | 410 | 405 | 405 | 467,000 |
| 1985/05/31 | 411 | 415 | 410 | 414 | 574,000 |
| 1985/05/30 | 412 | 415 | 411 | 411 | 538,000 |
| 1985/05/29 | 414 | 415 | 410 | 414 | 836,000 |
| 1985/05/28 | 418 | 420 | 412 | 412 | 902,000 |
| 1985/05/27 | 422 | 430 | 420 | 421 | 303,000 |
| 1985/05/25 | 420 | 420 | 418 | 419 | 426,000 |
| 1985/05/24 | 421 | 430 | 418 | 418 | 759,000 |
| 1985/05/23 | 422 | 435 | 420 | 420 | 733,000 |
| 1985/05/22 | 420 | 422 | 418 | 421 | 575,000 |
| 1985/05/21 | 423 | 425 | 418 | 418 | 402,000 |
| 1985/05/20 | 423 | 425 | 422 | 422 | 366,000 |
| 1985/05/18 | 420 | 424 | 420 | 420 | 449,000 |
| 1985/05/17 | 423 | 425 | 419 | 419 | 831,000 |
| 1985/05/16 | 427 | 428 | 421 | 423 | 519,000 |
| 1985/05/15 | 431 | 431 | 421 | 427 | 951,000 |
| 1985/05/14 | 435 | 438 | 427 | 427 | 1,454,000 |
| 1985/05/13 | 444 | 444 | 430 | 430 | 1,855,000 |
| 1985/05/10 | 427 | 441 | 421 | 439 | 5,231,000 |
| 1985/05/09 | 427 | 430 | 424 | 426 | 2,340,000 |
| 1985/05/08 | 406 | 410 | 405 | 407 | 188,000 |
| 1985/05/07 | 406 | 408 | 405 | 405 | 276,000 |
| 1985/05/04 | 405 | 408 | 405 | 406 | 216,000 |
| 1985/05/02 | 409 | 410 | 405 | 406 | 517,000 |
| 1985/05/01 | 408 | 409 | 407 | 408 | 414,000 |
| 1985/04/30 | 412 | 412 | 408 | 410 | 268,000 |
| 1985/04/27 | 413 | 416 | 410 | 412 | 308,000 |
| 1985/04/26 | 410 | 418 | 408 | 408 | 1,783,000 |
| 1985/04/25 | 412 | 412 | 406 | 408 | 1,333,000 |
| 1985/04/24 | 415 | 417 | 410 | 411 | 672,000 |
| 1985/04/23 | 409 | 413 | 403 | 408 | 403,000 |
| 1985/04/22 | 420 | 425 | 410 | 414 | 912,000 |
| 1985/04/20 | 410 | 420 | 410 | 420 | 432,000 |
| 1985/04/19 | 401 | 410 | 400 | 406 | 780,000 |
| 1985/04/18 | 414 | 415 | 404 | 404 | 724,000 |
| 1985/04/17 | 405 | 415 | 405 | 414 | 568,000 |
| 1985/04/16 | 426 | 427 | 404 | 405 | 1,264,000 |
| 1985/04/15 | 430 | 434 | 421 | 421 | 707,000 |
| 1985/04/12 | 430 | 434 | 426 | 434 | 900,000 |
| 1985/04/11 | 435 | 437 | 428 | 429 | 719,000 |
| 1985/04/10 | 439 | 440 | 432 | 435 | 1,169,000 |
| 1985/04/09 | 430 | 435 | 423 | 430 | 1,306,000 |
| 1985/04/08 | 440 | 444 | 430 | 430 | 1,259,000 |
| 1985/04/06 | 440 | 444 | 430 | 430 | 845,000 |
| 1985/04/05 | 457 | 458 | 440 | 442 | 4,974,000 |
| 1985/04/04 | 460 | 464 | 450 | 450 | 7,386,000 |
| 1985/04/03 | 442 | 460 | 440 | 460 | 16,280,000 |
| 1985/04/02 | 430 | 437 | 428 | 437 | 5,093,000 |
| 1985/04/01 | 420 | 430 | 417 | 425 | 1,064,000 |
| 1985/03/30 | 421 | 425 | 417 | 420 | 626,000 |
| 1985/03/29 | 435 | 436 | 426 | 426 | 2,367,000 |
| 1985/03/28 | 425 | 435 | 422 | 432 | 4,508,000 |
| 1985/03/27 | 420 | 425 | 415 | 425 | 5,871,000 |
| 1985/03/27 | 1 -> 1.05 分割 | ||||
| 1985/03/26 | 417 | 425 | 416 | 421 | 2,345,000 |
| 1985/03/25 | 412 | 420 | 412 | 416 | 1,176,000 |
| 1985/03/23 | 412 | 414 | 411 | 414 | 323,000 |
| 1985/03/22 | 412 | 417 | 412 | 412 | 637,000 |
| 1985/03/20 | 415 | 416 | 410 | 411 | 948,000 |
| 1985/03/19 | 419 | 419 | 412 | 412 | 1,028,000 |
| 1985/03/18 | 408 | 414 | 406 | 407 | 474,000 |
| 1985/03/16 | 408 | 410 | 406 | 407 | 450,000 |
| 1985/03/15 | 419 | 419 | 406 | 408 | 742,000 |
| 1985/03/14 | 420 | 424 | 415 | 415 | 2,829,000 |
| 1985/03/13 | 424 | 427 | 419 | 419 | 6,858,000 |
| 1985/03/12 | 400 | 422 | 399 | 419 | 4,568,000 |
| 1985/03/11 | 390 | 398 | 390 | 398 | 828,000 |
| 1985/03/08 | 388 | 389 | 385 | 388 | 698,000 |
| 1985/03/07 | 385 | 391 | 384 | 388 | 369,000 |
| 1985/03/06 | 385 | 388 | 382 | 382 | 712,000 |
| 1985/03/05 | 389 | 390 | 388 | 388 | 426,000 |
| 1985/03/04 | 396 | 398 | 390 | 390 | 573,000 |
| 1985/03/02 | 390 | 395 | 390 | 395 | 808,000 |
| 1985/03/01 | 390 | 394 | 385 | 393 | 851,000 |
| 1985/02/28 | 383 | 387 | 383 | 387 | 1,166,000 |
| 1985/02/27 | 385 | 388 | 385 | 388 | 266,000 |
| 1985/02/26 | 388 | 394 | 385 | 386 | 697,000 |
| 1985/02/25 | 389 | 389 | 385 | 385 | 241,000 |
| 1985/02/23 | 388 | 390 | 387 | 387 | 307,000 |
| 1985/02/22 | 390 | 392 | 388 | 390 | 467,000 |
| 1985/02/21 | 390 | 394 | 390 | 390 | 396,000 |
| 1985/02/20 | 390 | 395 | 390 | 394 | 404,000 |
| 1985/02/19 | 397 | 399 | 395 | 395 | 364,000 |
| 1985/02/18 | 398 | 400 | 395 | 396 | 336,000 |
| 1985/02/16 | 395 | 400 | 395 | 395 | 151,000 |
| 1985/02/15 | 390 | 399 | 390 | 399 | 489,000 |
| 1985/02/14 | 390 | 398 | 390 | 397 | 640,000 |
| 1985/02/13 | 387 | 390 | 386 | 389 | 537,000 |
| 1985/02/12 | 390 | 392 | 387 | 387 | 623,000 |
| 1985/02/08 | 390 | 394 | 389 | 392 | 852,000 |
| 1985/02/07 | 390 | 395 | 390 | 394 | 576,000 |
| 1985/02/06 | 393 | 396 | 392 | 395 | 575,000 |
| 1985/02/05 | 400 | 406 | 393 | 397 | 750,000 |
| 1985/02/04 | 414 | 414 | 402 | 403 | 508,000 |
| 1985/02/02 | 415 | 417 | 409 | 410 | 1,233,000 |
| 1985/02/01 | 393 | 407 | 393 | 407 | 1,431,000 |
| 1985/01/31 | 392 | 396 | 392 | 392 | 492,000 |
| 1985/01/30 | 393 | 397 | 391 | 391 | 478,000 |
| 1985/01/29 | 395 | 398 | 391 | 392 | 509,000 |
| 1985/01/28 | 398 | 399 | 396 | 396 | 288,000 |
| 1985/01/26 | 396 | 400 | 396 | 396 | 207,000 |
| 1985/01/25 | 396 | 400 | 396 | 396 | 430,000 |
| 1985/01/24 | 399 | 400 | 396 | 396 | 434,000 |
| 1985/01/23 | 399 | 400 | 396 | 396 | 601,000 |
| 1985/01/22 | 400 | 400 | 399 | 399 | 678,000 |
| 1985/01/21 | 405 | 405 | 400 | 404 | 315,000 |
| 1985/01/19 | 400 | 404 | 399 | 399 | 286,000 |
| 1985/01/18 | 401 | 401 | 399 | 400 | 466,000 |
| 1985/01/17 | 404 | 407 | 401 | 402 | 394,000 |
| 1985/01/16 | 409 | 410 | 405 | 409 | 453,000 |
| 1985/01/14 | 402 | 408 | 402 | 407 | 474,000 |
| 1985/01/11 | 405 | 409 | 399 | 399 | 921,000 |
| 1985/01/10 | 404 | 405 | 400 | 400 | 618,000 |
| 1985/01/09 | 400 | 407 | 400 | 403 | 863,000 |
| 1985/01/08 | 395 | 403 | 395 | 397 | 435,000 |
| 1985/01/07 | 390 | 393 | 390 | 393 | 577,000 |
| 1985/01/05 | 391 | 395 | 390 | 392 | 784,000 |
| 1985/01/04 | 390 | 390 | 388 | 390 | 1,165,000 |