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 |
|---|---|---|---|---|---|
| 1991/12/30 | 426 | 445 | 426 | 434 | 211,000 |
| 1991/12/27 | 435 | 440 | 430 | 431 | 93,000 |
| 1991/12/26 | 439 | 445 | 435 | 444 | 200,000 |
| 1991/12/25 | 436 | 441 | 420 | 438 | 310,000 |
| 1991/12/24 | 434 | 439 | 411 | 411 | 217,000 |
| 1991/12/20 | 431 | 441 | 416 | 416 | 170,000 |
| 1991/12/19 | 431 | 436 | 421 | 421 | 122,000 |
| 1991/12/18 | 436 | 446 | 435 | 446 | 140,000 |
| 1991/12/17 | 450 | 450 | 440 | 446 | 171,000 |
| 1991/12/16 | 455 | 455 | 440 | 446 | 128,000 |
| 1991/12/13 | 448 | 450 | 433 | 445 | 2,202,000 |
| 1991/12/12 | 419 | 434 | 419 | 423 | 415,000 |
| 1991/12/11 | 415 | 420 | 401 | 420 | 535,000 |
| 1991/12/10 | 425 | 430 | 411 | 430 | 251,000 |
| 1991/12/09 | 437 | 440 | 437 | 440 | 71,000 |
| 1991/12/06 | 442 | 442 | 437 | 437 | 125,000 |
| 1991/12/05 | 444 | 444 | 432 | 437 | 184,000 |
| 1991/12/04 | 430 | 440 | 427 | 439 | 163,000 |
| 1991/12/03 | 420 | 435 | 420 | 425 | 258,000 |
| 1991/12/02 | 425 | 430 | 415 | 415 | 278,000 |
| 1991/11/29 | 448 | 450 | 435 | 435 | 218,000 |
| 1991/11/28 | 450 | 450 | 439 | 444 | 283,000 |
| 1991/11/27 | 459 | 465 | 446 | 446 | 283,000 |
| 1991/11/26 | 451 | 458 | 449 | 454 | 189,000 |
| 1991/11/25 | 460 | 460 | 445 | 445 | 165,000 |
| 1991/11/22 | 445 | 455 | 442 | 455 | 193,000 |
| 1991/11/21 | 452 | 465 | 441 | 465 | 314,000 |
| 1991/11/20 | 453 | 462 | 446 | 452 | 327,000 |
| 1991/11/19 | 462 | 473 | 456 | 457 | 206,000 |
| 1991/11/18 | 462 | 463 | 442 | 455 | 376,000 |
| 1991/11/15 | 483 | 486 | 461 | 461 | 437,000 |
| 1991/11/14 | 487 | 497 | 483 | 483 | 202,000 |
| 1991/11/13 | 490 | 499 | 490 | 490 | 200,000 |
| 1991/11/12 | 489 | 500 | 483 | 498 | 222,000 |
| 1991/11/11 | 501 | 505 | 491 | 492 | 114,000 |
| 1991/11/08 | 501 | 509 | 500 | 506 | 383,000 |
| 1991/11/07 | 499 | 508 | 499 | 499 | 233,000 |
| 1991/11/06 | 510 | 516 | 499 | 499 | 162,000 |
| 1991/11/05 | 503 | 511 | 498 | 510 | 189,000 |
| 1991/11/01 | 512 | 515 | 511 | 511 | 256,000 |
| 1991/10/31 | 511 | 523 | 509 | 522 | 597,000 |
| 1991/10/30 | 513 | 519 | 508 | 511 | 489,000 |
| 1991/10/29 | 528 | 528 | 511 | 518 | 588,000 |
| 1991/10/28 | 515 | 519 | 511 | 519 | 322,000 |
| 1991/10/25 | 515 | 523 | 511 | 513 | 403,000 |
| 1991/10/24 | 513 | 530 | 513 | 523 | 599,000 |
| 1991/10/23 | 506 | 514 | 505 | 513 | 354,000 |
| 1991/10/22 | 501 | 514 | 501 | 514 | 645,000 |
| 1991/10/21 | 506 | 515 | 495 | 501 | 309,000 |
| 1991/10/18 | 502 | 514 | 502 | 514 | 539,000 |
| 1991/10/17 | 515 | 519 | 500 | 500 | 239,000 |
| 1991/10/16 | 509 | 514 | 503 | 506 | 206,000 |
| 1991/10/15 | 497 | 514 | 491 | 514 | 390,000 |
| 1991/10/14 | 491 | 501 | 482 | 482 | 192,000 |
| 1991/10/11 | 505 | 506 | 490 | 496 | 420,000 |
| 1991/10/09 | 502 | 515 | 501 | 515 | 569,000 |
| 1991/10/08 | 510 | 525 | 510 | 511 | 216,000 |
| 1991/10/07 | 524 | 530 | 519 | 520 | 263,000 |
| 1991/10/04 | 525 | 533 | 511 | 512 | 735,000 |
| 1991/10/03 | 530 | 540 | 525 | 535 | 591,000 |
| 1991/10/02 | 533 | 538 | 525 | 535 | 965,000 |
| 1991/10/01 | 521 | 544 | 521 | 537 | 2,608,000 |
| 1991/09/30 | 529 | 544 | 520 | 520 | 2,093,000 |
| 1991/09/27 | 492 | 530 | 491 | 522 | 1,380,000 |
| 1991/09/26 | 485 | 493 | 484 | 490 | 401,000 |
| 1991/09/25 | 487 | 487 | 471 | 484 | 323,000 |
| 1991/09/24 | 465 | 470 | 462 | 470 | 172,000 |
| 1991/09/20 | 470 | 471 | 463 | 470 | 444,000 |
| 1991/09/19 | 464 | 481 | 464 | 475 | 661,000 |
| 1991/09/18 | 470 | 470 | 465 | 465 | 541,000 |
| 1991/09/17 | 478 | 479 | 460 | 466 | 558,000 |
| 1991/09/13 | 468 | 479 | 462 | 479 | 2,663,000 |
| 1991/09/12 | 460 | 469 | 460 | 469 | 222,000 |
| 1991/09/11 | 457 | 469 | 457 | 460 | 274,000 |
| 1991/09/10 | 466 | 470 | 463 | 466 | 236,000 |
| 1991/09/09 | 480 | 485 | 457 | 457 | 313,000 |
| 1991/09/06 | 479 | 486 | 474 | 480 | 1,240,000 |
| 1991/09/05 | 462 | 481 | 457 | 480 | 460,000 |
| 1991/09/04 | 468 | 472 | 463 | 472 | 432,000 |
| 1991/09/03 | 468 | 470 | 461 | 463 | 784,000 |
| 1991/09/02 | 449 | 469 | 443 | 461 | 666,000 |
| 1991/08/30 | 430 | 449 | 430 | 449 | 463,000 |
| 1991/08/29 | 416 | 428 | 416 | 425 | 219,000 |
| 1991/08/28 | 415 | 415 | 403 | 415 | 559,000 |
| 1991/08/27 | 410 | 415 | 402 | 406 | 426,000 |
| 1991/08/26 | 422 | 429 | 400 | 415 | 364,000 |
| 1991/08/23 | 446 | 446 | 422 | 427 | 217,000 |
| 1991/08/22 | 440 | 442 | 436 | 441 | 468,000 |
| 1991/08/21 | 414 | 430 | 409 | 421 | 540,000 |
| 1991/08/20 | 405 | 414 | 390 | 409 | 698,000 |
| 1991/08/19 | 421 | 421 | 380 | 390 | 1,067,000 |
| 1991/08/16 | 463 | 470 | 445 | 445 | 178,000 |
| 1991/08/15 | 470 | 470 | 453 | 454 | 171,000 |
| 1991/08/14 | 456 | 470 | 450 | 470 | 262,000 |
| 1991/08/13 | 453 | 460 | 446 | 456 | 119,000 |
| 1991/08/12 | 473 | 473 | 458 | 458 | 165,000 |
| 1991/08/09 | 488 | 488 | 472 | 475 | 163,000 |
| 1991/08/08 | 485 | 491 | 480 | 488 | 269,000 |
| 1991/08/07 | 480 | 485 | 471 | 485 | 176,000 |
| 1991/08/06 | 487 | 487 | 469 | 470 | 236,000 |
| 1991/08/05 | 485 | 490 | 481 | 482 | 108,000 |
| 1991/08/02 | 490 | 490 | 484 | 485 | 221,000 |
| 1991/08/01 | 498 | 498 | 489 | 490 | 263,000 |
| 1991/07/31 | 493 | 500 | 486 | 498 | 476,000 |
| 1991/07/30 | 486 | 498 | 481 | 490 | 541,000 |
| 1991/07/29 | 488 | 488 | 481 | 481 | 264,000 |
| 1991/07/26 | 468 | 484 | 452 | 483 | 411,000 |
| 1991/07/25 | 473 | 473 | 460 | 465 | 246,000 |
| 1991/07/24 | 450 | 468 | 447 | 468 | 759,000 |
| 1991/07/23 | 451 | 454 | 446 | 450 | 401,000 |
| 1991/07/22 | 466 | 469 | 452 | 452 | 290,000 |
| 1991/07/19 | 478 | 478 | 466 | 466 | 136,000 |
| 1991/07/18 | 474 | 474 | 458 | 466 | 134,000 |
| 1991/07/17 | 480 | 480 | 475 | 475 | 121,000 |
| 1991/07/16 | 490 | 490 | 485 | 486 | 247,000 |
| 1991/07/15 | 474 | 485 | 470 | 480 | 270,000 |
| 1991/07/12 | 463 | 465 | 456 | 465 | 205,000 |
| 1991/07/11 | 455 | 463 | 455 | 463 | 251,000 |
| 1991/07/10 | 451 | 465 | 450 | 465 | 384,000 |
| 1991/07/09 | 435 | 460 | 421 | 460 | 503,000 |
| 1991/07/08 | 461 | 465 | 420 | 420 | 363,000 |
| 1991/07/05 | 475 | 476 | 463 | 463 | 354,000 |
| 1991/07/04 | 480 | 480 | 466 | 470 | 333,000 |
| 1991/07/03 | 500 | 500 | 480 | 484 | 337,000 |
| 1991/07/02 | 506 | 514 | 500 | 500 | 278,000 |
| 1991/07/01 | 499 | 515 | 496 | 515 | 314,000 |
| 1991/06/28 | 500 | 500 | 481 | 481 | 566,000 |
| 1991/06/27 | 504 | 510 | 490 | 492 | 225,000 |
| 1991/06/26 | 516 | 520 | 505 | 505 | 254,000 |
| 1991/06/25 | 503 | 516 | 497 | 516 | 242,000 |
| 1991/06/24 | 524 | 524 | 505 | 505 | 151,000 |
| 1991/06/21 | 517 | 525 | 509 | 524 | 448,000 |
| 1991/06/20 | 510 | 510 | 497 | 508 | 494,000 |
| 1991/06/19 | 521 | 521 | 491 | 495 | 648,000 |
| 1991/06/18 | 538 | 538 | 522 | 523 | 618,000 |
| 1991/06/17 | 540 | 544 | 531 | 531 | 259,000 |
| 1991/06/14 | 554 | 554 | 538 | 544 | 2,674,000 |
| 1991/06/13 | 515 | 544 | 513 | 544 | 234,000 |
| 1991/06/12 | 530 | 530 | 516 | 518 | 271,000 |
| 1991/06/11 | 516 | 520 | 512 | 520 | 240,000 |
| 1991/06/10 | 536 | 536 | 520 | 520 | 161,000 |
| 1991/06/07 | 545 | 548 | 537 | 546 | 216,000 |
| 1991/06/06 | 550 | 550 | 532 | 536 | 369,000 |
| 1991/06/05 | 550 | 555 | 543 | 547 | 291,000 |
| 1991/06/04 | 548 | 550 | 540 | 550 | 337,000 |
| 1991/06/03 | 558 | 558 | 542 | 550 | 594,000 |
| 1991/05/31 | 541 | 555 | 541 | 555 | 774,000 |
| 1991/05/30 | 544 | 544 | 531 | 539 | 374,000 |
| 1991/05/29 | 530 | 544 | 526 | 544 | 690,000 |
| 1991/05/28 | 545 | 545 | 521 | 523 | 233,000 |
| 1991/05/27 | 550 | 550 | 541 | 545 | 145,000 |
| 1991/05/24 | 557 | 557 | 538 | 550 | 260,000 |
| 1991/05/23 | 520 | 540 | 519 | 537 | 273,000 |
| 1991/05/22 | 530 | 535 | 519 | 519 | 246,000 |
| 1991/05/21 | 529 | 529 | 516 | 521 | 283,000 |
| 1991/05/20 | 531 | 532 | 518 | 529 | 174,000 |
| 1991/05/17 | 550 | 550 | 531 | 541 | 357,000 |
| 1991/05/16 | 534 | 534 | 520 | 530 | 206,000 |
| 1991/05/15 | 550 | 555 | 535 | 536 | 386,000 |
| 1991/05/14 | 550 | 560 | 550 | 559 | 177,000 |
| 1991/05/13 | 561 | 563 | 550 | 558 | 212,000 |
| 1991/05/10 | 561 | 565 | 561 | 563 | 317,000 |
| 1991/05/09 | 559 | 568 | 553 | 555 | 384,000 |
| 1991/05/08 | 554 | 569 | 549 | 559 | 378,000 |
| 1991/05/07 | 574 | 574 | 568 | 574 | 150,000 |
| 1991/05/02 | 575 | 580 | 568 | 576 | 441,000 |
| 1991/05/01 | 565 | 575 | 560 | 575 | 379,000 |
| 1991/04/30 | 570 | 571 | 565 | 565 | 260,000 |
| 1991/04/26 | 574 | 574 | 558 | 570 | 471,000 |
| 1991/04/25 | 561 | 570 | 559 | 564 | 205,000 |
| 1991/04/24 | 560 | 571 | 553 | 560 | 324,000 |
| 1991/04/23 | 550 | 560 | 550 | 553 | 417,000 |
| 1991/04/22 | 575 | 575 | 558 | 565 | 570,000 |
| 1991/04/19 | 586 | 586 | 570 | 575 | 291,000 |
| 1991/04/18 | 581 | 586 | 577 | 586 | 713,000 |
| 1991/04/17 | 584 | 587 | 577 | 584 | 635,000 |
| 1991/04/16 | 587 | 587 | 580 | 583 | 352,000 |
| 1991/04/15 | 590 | 590 | 582 | 587 | 265,000 |
| 1991/04/12 | 590 | 592 | 581 | 582 | 776,000 |
| 1991/04/11 | 573 | 594 | 573 | 590 | 2,171,000 |
| 1991/04/10 | 556 | 574 | 556 | 574 | 653,000 |
| 1991/04/09 | 560 | 570 | 560 | 565 | 500,000 |
| 1991/04/08 | 579 | 580 | 568 | 570 | 425,000 |
| 1991/04/05 | 570 | 585 | 560 | 580 | 945,000 |
| 1991/04/04 | 545 | 560 | 545 | 560 | 354,000 |
| 1991/04/03 | 550 | 567 | 547 | 565 | 344,000 |
| 1991/04/02 | 535 | 550 | 535 | 542 | 220,000 |
| 1991/04/01 | 535 | 544 | 535 | 537 | 170,000 |
| 1991/03/29 | 545 | 563 | 526 | 559 | 393,000 |
| 1991/03/28 | 528 | 555 | 521 | 541 | 298,000 |
| 1991/03/27 | 541 | 555 | 538 | 540 | 168,000 |
| 1991/03/26 | 537 | 555 | 537 | 537 | 173,000 |
| 1991/03/25 | 560 | 560 | 550 | 550 | 597,000 |
| 1991/03/22 | 560 | 570 | 555 | 555 | 398,000 |
| 1991/03/20 | 550 | 564 | 550 | 560 | 711,000 |
| 1991/03/19 | 565 | 573 | 564 | 570 | 458,000 |
| 1991/03/18 | 579 | 580 | 564 | 569 | 378,000 |
| 1991/03/15 | 564 | 579 | 560 | 572 | 496,000 |
| 1991/03/14 | 570 | 570 | 560 | 565 | 475,000 |
| 1991/03/13 | 570 | 573 | 560 | 561 | 442,000 |
| 1991/03/12 | 575 | 578 | 567 | 571 | 222,000 |
| 1991/03/11 | 570 | 589 | 565 | 576 | 628,000 |
| 1991/03/08 | 574 | 574 | 556 | 570 | 1,628,000 |
| 1991/03/07 | 555 | 564 | 552 | 554 | 526,000 |
| 1991/03/06 | 561 | 579 | 558 | 564 | 333,000 |
| 1991/03/05 | 561 | 568 | 560 | 560 | 450,000 |
| 1991/03/04 | 566 | 571 | 561 | 561 | 314,000 |
| 1991/03/01 | 585 | 595 | 576 | 576 | 510,000 |
| 1991/02/28 | 598 | 604 | 590 | 595 | 1,051,000 |
| 1991/02/27 | 590 | 601 | 571 | 588 | 823,000 |
| 1991/02/26 | 595 | 604 | 587 | 600 | 1,801,000 |
| 1991/02/25 | 590 | 590 | 575 | 577 | 616,000 |
| 1991/02/22 | 599 | 605 | 581 | 583 | 1,234,000 |
| 1991/02/21 | 580 | 610 | 575 | 595 | 4,073,000 |
| 1991/02/20 | 555 | 585 | 555 | 581 | 2,240,000 |
| 1991/02/19 | 550 | 575 | 546 | 565 | 2,689,000 |
| 1991/02/18 | 534 | 549 | 532 | 545 | 1,090,000 |
| 1991/02/15 | 515 | 522 | 511 | 521 | 823,000 |
| 1991/02/14 | 528 | 530 | 521 | 525 | 1,294,000 |
| 1991/02/13 | 518 | 524 | 510 | 520 | 1,608,000 |
| 1991/02/12 | 509 | 520 | 501 | 515 | 1,481,000 |
| 1991/02/08 | 470 | 500 | 466 | 491 | 2,006,000 |
| 1991/02/07 | 454 | 467 | 445 | 467 | 916,000 |
| 1991/02/06 | 441 | 459 | 441 | 450 | 563,000 |
| 1991/02/05 | 431 | 439 | 429 | 439 | 208,000 |
| 1991/02/04 | 428 | 430 | 423 | 428 | 109,000 |
| 1991/02/01 | 421 | 435 | 420 | 433 | 236,000 |
| 1991/01/31 | 439 | 439 | 425 | 425 | 255,000 |
| 1991/01/30 | 435 | 440 | 430 | 439 | 211,000 |
| 1991/01/29 | 440 | 445 | 431 | 436 | 515,000 |
| 1991/01/28 | 440 | 447 | 436 | 447 | 151,000 |
| 1991/01/25 | 435 | 440 | 428 | 440 | 343,000 |
| 1991/01/24 | 431 | 435 | 423 | 434 | 519,000 |
| 1991/01/23 | 445 | 445 | 420 | 421 | 303,000 |
| 1991/01/22 | 435 | 450 | 432 | 447 | 192,000 |
| 1991/01/21 | 446 | 460 | 440 | 440 | 192,000 |
| 1991/01/18 | 459 | 473 | 438 | 466 | 801,000 |
| 1991/01/17 | 423 | 463 | 423 | 453 | 497,000 |
| 1991/01/16 | 427 | 439 | 421 | 439 | 218,000 |
| 1991/01/14 | 453 | 453 | 440 | 452 | 266,000 |
| 1991/01/11 | 443 | 457 | 433 | 453 | 417,000 |
| 1991/01/10 | 435 | 453 | 425 | 453 | 310,000 |
| 1991/01/09 | 435 | 455 | 435 | 435 | 147,000 |
| 1991/01/08 | 450 | 450 | 425 | 440 | 131,000 |
| 1991/01/07 | 460 | 460 | 450 | 450 | 128,000 |
| 1991/01/04 | 460 | 465 | 455 | 455 | 202,000 |