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 |
|---|---|---|---|---|---|
| 1997/12/30 | 185 | 197 | 185 | 197 | 246,000 |
| 1997/12/29 | 181 | 181 | 175 | 180 | 452,000 |
| 1997/12/26 | 198 | 200 | 182 | 186 | 563,000 |
| 1997/12/25 | 175 | 210 | 171 | 202 | 952,000 |
| 1997/12/24 | 171 | 180 | 169 | 170 | 1,197,000 |
| 1997/12/22 | 195 | 197 | 160 | 181 | 1,128,000 |
| 1997/12/19 | 208 | 208 | 195 | 197 | 958,000 |
| 1997/12/18 | 218 | 219 | 209 | 212 | 745,000 |
| 1997/12/17 | 215 | 232 | 211 | 220 | 900,000 |
| 1997/12/16 | 219 | 220 | 211 | 215 | 492,000 |
| 1997/12/15 | 214 | 218 | 211 | 218 | 433,000 |
| 1997/12/12 | 220 | 220 | 213 | 215 | 2,103,000 |
| 1997/12/11 | 217 | 219 | 215 | 217 | 325,000 |
| 1997/12/10 | 225 | 225 | 214 | 215 | 410,000 |
| 1997/12/09 | 213 | 220 | 212 | 220 | 942,000 |
| 1997/12/08 | 220 | 223 | 213 | 213 | 543,000 |
| 1997/12/05 | 231 | 232 | 211 | 218 | 1,250,000 |
| 1997/12/04 | 233 | 236 | 231 | 231 | 377,000 |
| 1997/12/03 | 239 | 241 | 232 | 232 | 288,000 |
| 1997/12/02 | 241 | 242 | 238 | 242 | 604,000 |
| 1997/12/01 | 239 | 245 | 238 | 239 | 1,093,000 |
| 1997/11/28 | 244 | 245 | 240 | 240 | 745,000 |
| 1997/11/27 | 242 | 245 | 240 | 245 | 994,000 |
| 1997/11/26 | 241 | 244 | 239 | 240 | 1,291,000 |
| 1997/11/25 | 235 | 245 | 235 | 241 | 1,419,000 |
| 1997/11/21 | 246 | 253 | 244 | 249 | 1,819,000 |
| 1997/11/20 | 239 | 248 | 239 | 241 | 833,000 |
| 1997/11/19 | 240 | 248 | 239 | 240 | 932,000 |
| 1997/11/18 | 245 | 250 | 242 | 244 | 859,000 |
| 1997/11/17 | 241 | 246 | 240 | 245 | 1,777,000 |
| 1997/11/14 | 238 | 248 | 238 | 244 | 2,078,000 |
| 1997/11/13 | 236 | 243 | 234 | 240 | 1,084,000 |
| 1997/11/12 | 238 | 242 | 233 | 238 | 2,627,000 |
| 1997/11/11 | 225 | 237 | 223 | 235 | 1,538,000 |
| 1997/11/10 | 208 | 225 | 208 | 220 | 475,000 |
| 1997/11/07 | 222 | 226 | 215 | 216 | 935,000 |
| 1997/11/06 | 223 | 228 | 219 | 222 | 1,256,000 |
| 1997/11/05 | 236 | 237 | 223 | 225 | 637,000 |
| 1997/11/04 | 231 | 238 | 230 | 232 | 482,000 |
| 1997/10/31 | 222 | 234 | 222 | 228 | 523,000 |
| 1997/10/30 | 237 | 238 | 225 | 225 | 779,000 |
| 1997/10/29 | 240 | 240 | 233 | 237 | 930,000 |
| 1997/10/28 | 222 | 229 | 219 | 227 | 871,000 |
| 1997/10/27 | 235 | 238 | 226 | 232 | 592,000 |
| 1997/10/24 | 216 | 234 | 216 | 231 | 764,000 |
| 1997/10/23 | 235 | 236 | 220 | 221 | 987,000 |
| 1997/10/22 | 225 | 238 | 220 | 235 | 1,092,000 |
| 1997/10/21 | 215 | 226 | 212 | 220 | 577,000 |
| 1997/10/20 | 209 | 212 | 206 | 207 | 285,000 |
| 1997/10/17 | 213 | 213 | 205 | 210 | 318,000 |
| 1997/10/16 | 201 | 218 | 200 | 218 | 317,000 |
| 1997/10/15 | 200 | 204 | 200 | 201 | 265,000 |
| 1997/10/14 | 201 | 204 | 197 | 200 | 575,000 |
| 1997/10/13 | 205 | 205 | 197 | 205 | 298,000 |
| 1997/10/09 | 203 | 205 | 197 | 200 | 1,993,000 |
| 1997/10/08 | 213 | 215 | 205 | 205 | 850,000 |
| 1997/10/07 | 225 | 229 | 214 | 218 | 740,000 |
| 1997/10/06 | 218 | 230 | 218 | 229 | 892,000 |
| 1997/10/03 | 207 | 217 | 206 | 215 | 767,000 |
| 1997/10/02 | 210 | 213 | 203 | 203 | 514,000 |
| 1997/10/01 | 202 | 215 | 202 | 210 | 576,000 |
| 1997/09/30 | 215 | 219 | 207 | 212 | 372,000 |
| 1997/09/29 | 220 | 220 | 207 | 215 | 590,000 |
| 1997/09/26 | 231 | 232 | 215 | 216 | 398,000 |
| 1997/09/25 | 239 | 240 | 230 | 232 | 282,000 |
| 1997/09/24 | 238 | 239 | 227 | 231 | 905,000 |
| 1997/09/22 | 237 | 243 | 236 | 240 | 292,000 |
| 1997/09/19 | 236 | 239 | 233 | 239 | 523,000 |
| 1997/09/18 | 234 | 240 | 233 | 238 | 399,000 |
| 1997/09/17 | 240 | 245 | 233 | 235 | 648,000 |
| 1997/09/16 | 236 | 240 | 236 | 237 | 251,000 |
| 1997/09/12 | 245 | 245 | 236 | 237 | 1,577,000 |
| 1997/09/11 | 249 | 250 | 243 | 245 | 543,000 |
| 1997/09/10 | 247 | 255 | 245 | 252 | 347,000 |
| 1997/09/09 | 245 | 248 | 243 | 247 | 347,000 |
| 1997/09/08 | 247 | 248 | 243 | 245 | 355,000 |
| 1997/09/05 | 243 | 247 | 241 | 245 | 700,000 |
| 1997/09/04 | 242 | 245 | 238 | 241 | 703,000 |
| 1997/09/03 | 238 | 238 | 235 | 238 | 449,000 |
| 1997/09/02 | 236 | 237 | 233 | 235 | 339,000 |
| 1997/09/01 | 235 | 238 | 233 | 235 | 296,000 |
| 1997/08/29 | 239 | 241 | 234 | 235 | 1,024,000 |
| 1997/08/28 | 241 | 242 | 238 | 240 | 719,000 |
| 1997/08/27 | 242 | 243 | 240 | 241 | 405,000 |
| 1997/08/26 | 243 | 244 | 240 | 242 | 468,000 |
| 1997/08/25 | 243 | 243 | 240 | 240 | 217,000 |
| 1997/08/22 | 244 | 244 | 240 | 240 | 672,000 |
| 1997/08/21 | 247 | 248 | 244 | 247 | 679,000 |
| 1997/08/20 | 245 | 247 | 243 | 247 | 659,000 |
| 1997/08/19 | 247 | 250 | 245 | 247 | 628,000 |
| 1997/08/18 | 250 | 253 | 245 | 249 | 518,000 |
| 1997/08/15 | 246 | 255 | 246 | 253 | 876,000 |
| 1997/08/14 | 248 | 248 | 243 | 246 | 667,000 |
| 1997/08/13 | 249 | 252 | 245 | 248 | 443,000 |
| 1997/08/12 | 243 | 257 | 243 | 254 | 572,000 |
| 1997/08/11 | 240 | 244 | 240 | 241 | 447,000 |
| 1997/08/08 | 243 | 248 | 238 | 245 | 1,284,000 |
| 1997/08/07 | 254 | 254 | 247 | 248 | 732,000 |
| 1997/08/06 | 259 | 259 | 251 | 253 | 1,168,000 |
| 1997/08/05 | 264 | 265 | 260 | 260 | 386,000 |
| 1997/08/04 | 265 | 268 | 263 | 264 | 364,000 |
| 1997/08/01 | 270 | 273 | 263 | 263 | 579,000 |
| 1997/07/31 | 281 | 281 | 270 | 275 | 468,000 |
| 1997/07/30 | 285 | 287 | 280 | 280 | 622,000 |
| 1997/07/29 | 285 | 288 | 280 | 287 | 621,000 |
| 1997/07/28 | 292 | 294 | 288 | 290 | 300,000 |
| 1997/07/25 | 295 | 295 | 292 | 292 | 222,000 |
| 1997/07/24 | 293 | 295 | 290 | 293 | 491,000 |
| 1997/07/23 | 295 | 295 | 292 | 294 | 189,000 |
| 1997/07/22 | 295 | 297 | 288 | 292 | 834,000 |
| 1997/07/18 | 295 | 300 | 295 | 295 | 325,000 |
| 1997/07/17 | 299 | 300 | 295 | 300 | 228,000 |
| 1997/07/16 | 294 | 300 | 294 | 299 | 448,000 |
| 1997/07/15 | 297 | 299 | 292 | 299 | 272,000 |
| 1997/07/14 | 293 | 296 | 293 | 296 | 832,000 |
| 1997/07/11 | 295 | 298 | 292 | 292 | 855,000 |
| 1997/07/10 | 299 | 299 | 295 | 295 | 298,000 |
| 1997/07/09 | 303 | 304 | 293 | 299 | 1,299,000 |
| 1997/07/08 | 302 | 305 | 302 | 305 | 292,000 |
| 1997/07/07 | 301 | 307 | 301 | 301 | 312,000 |
| 1997/07/04 | 308 | 309 | 303 | 305 | 325,000 |
| 1997/07/03 | 309 | 311 | 308 | 308 | 339,000 |
| 1997/07/02 | 312 | 314 | 308 | 309 | 564,000 |
| 1997/07/01 | 314 | 316 | 311 | 312 | 510,000 |
| 1997/06/30 | 313 | 316 | 312 | 316 | 625,000 |
| 1997/06/27 | 316 | 318 | 312 | 312 | 1,065,000 |
| 1997/06/26 | 319 | 320 | 314 | 314 | 580,000 |
| 1997/06/25 | 319 | 319 | 310 | 319 | 1,979,000 |
| 1997/06/24 | 310 | 317 | 310 | 316 | 559,000 |
| 1997/06/23 | 315 | 318 | 312 | 312 | 944,000 |
| 1997/06/20 | 323 | 326 | 320 | 320 | 1,452,000 |
| 1997/06/19 | 320 | 322 | 315 | 319 | 609,000 |
| 1997/06/18 | 325 | 329 | 323 | 325 | 1,114,000 |
| 1997/06/17 | 320 | 326 | 318 | 325 | 1,444,000 |
| 1997/06/16 | 325 | 325 | 318 | 318 | 577,000 |
| 1997/06/13 | 318 | 327 | 315 | 325 | 4,248,000 |
| 1997/06/12 | 310 | 315 | 309 | 315 | 939,000 |
| 1997/06/11 | 314 | 314 | 307 | 310 | 648,000 |
| 1997/06/10 | 312 | 315 | 307 | 311 | 487,000 |
| 1997/06/09 | 318 | 318 | 307 | 307 | 524,000 |
| 1997/06/06 | 315 | 316 | 311 | 314 | 613,000 |
| 1997/06/05 | 319 | 319 | 311 | 311 | 785,000 |
| 1997/06/04 | 312 | 319 | 312 | 315 | 2,142,000 |
| 1997/06/03 | 304 | 312 | 304 | 310 | 1,969,000 |
| 1997/06/02 | 301 | 302 | 297 | 302 | 1,001,000 |
| 1997/05/30 | 306 | 306 | 296 | 296 | 668,000 |
| 1997/05/29 | 307 | 308 | 298 | 303 | 824,000 |
| 1997/05/28 | 298 | 307 | 298 | 305 | 796,000 |
| 1997/05/27 | 304 | 307 | 299 | 307 | 625,000 |
| 1997/05/26 | 301 | 305 | 300 | 300 | 713,000 |
| 1997/05/23 | 301 | 301 | 290 | 301 | 2,415,000 |
| 1997/05/22 | 305 | 306 | 291 | 296 | 1,877,000 |
| 1997/05/21 | 312 | 315 | 300 | 304 | 1,120,000 |
| 1997/05/20 | 320 | 323 | 310 | 312 | 3,091,000 |
| 1997/05/19 | 296 | 317 | 296 | 316 | 6,920,000 |
| 1997/05/16 | 282 | 290 | 275 | 280 | 1,234,000 |
| 1997/05/15 | 280 | 284 | 276 | 283 | 533,000 |
| 1997/05/14 | 285 | 285 | 282 | 282 | 249,000 |
| 1997/05/13 | 283 | 290 | 283 | 283 | 686,000 |
| 1997/05/12 | 276 | 283 | 274 | 283 | 557,000 |
| 1997/05/09 | 286 | 286 | 276 | 276 | 452,000 |
| 1997/05/08 | 284 | 284 | 279 | 281 | 259,000 |
| 1997/05/07 | 290 | 293 | 276 | 285 | 747,000 |
| 1997/05/06 | 285 | 292 | 282 | 290 | 1,041,000 |
| 1997/05/02 | 273 | 282 | 273 | 282 | 292,000 |
| 1997/05/01 | 281 | 283 | 273 | 277 | 437,000 |
| 1997/04/30 | 278 | 283 | 275 | 278 | 645,000 |
| 1997/04/28 | 279 | 279 | 269 | 279 | 197,000 |
| 1997/04/25 | 277 | 280 | 275 | 275 | 422,000 |
| 1997/04/24 | 277 | 279 | 272 | 272 | 483,000 |
| 1997/04/23 | 279 | 279 | 272 | 272 | 734,000 |
| 1997/04/22 | 280 | 281 | 274 | 274 | 912,000 |
| 1997/04/21 | 275 | 282 | 272 | 281 | 832,000 |
| 1997/04/18 | 271 | 277 | 270 | 271 | 2,963,000 |
| 1997/04/17 | 265 | 274 | 265 | 270 | 1,192,000 |
| 1997/04/16 | 258 | 264 | 255 | 264 | 1,044,000 |
| 1997/04/15 | 254 | 262 | 250 | 253 | 1,152,000 |
| 1997/04/14 | 243 | 255 | 243 | 254 | 565,000 |
| 1997/04/11 | 234 | 245 | 233 | 245 | 1,021,000 |
| 1997/04/10 | 245 | 246 | 236 | 236 | 1,083,000 |
| 1997/04/09 | 245 | 246 | 243 | 244 | 1,040,000 |
| 1997/04/08 | 248 | 250 | 244 | 250 | 876,000 |
| 1997/04/07 | 251 | 257 | 251 | 251 | 689,000 |
| 1997/04/04 | 260 | 262 | 256 | 258 | 865,000 |
| 1997/04/03 | 254 | 262 | 251 | 262 | 672,000 |
| 1997/04/02 | 250 | 254 | 248 | 254 | 282,000 |
| 1997/04/01 | 250 | 255 | 248 | 254 | 597,000 |
| 1997/03/31 | 252 | 258 | 251 | 256 | 314,000 |
| 1997/03/28 | 252 | 255 | 250 | 251 | 348,000 |
| 1997/03/27 | 269 | 270 | 252 | 257 | 661,000 |
| 1997/03/26 | 267 | 268 | 263 | 266 | 621,000 |
| 1997/03/25 | 266 | 270 | 265 | 267 | 320,000 |
| 1997/03/24 | 269 | 272 | 265 | 265 | 678,000 |
| 1997/03/21 | 270 | 270 | 265 | 268 | 467,000 |
| 1997/03/19 | 267 | 269 | 265 | 269 | 497,000 |
| 1997/03/18 | 256 | 268 | 256 | 268 | 481,000 |
| 1997/03/17 | 259 | 263 | 254 | 261 | 269,000 |
| 1997/03/14 | 241 | 259 | 241 | 259 | 1,581,000 |
| 1997/03/13 | 251 | 253 | 247 | 248 | 943,000 |
| 1997/03/12 | 255 | 258 | 252 | 258 | 257,000 |
| 1997/03/11 | 253 | 260 | 250 | 258 | 493,000 |
| 1997/03/10 | 252 | 256 | 251 | 254 | 302,000 |
| 1997/03/07 | 252 | 257 | 251 | 257 | 477,000 |
| 1997/03/06 | 257 | 259 | 252 | 252 | 750,000 |
| 1997/03/05 | 262 | 262 | 257 | 258 | 791,000 |
| 1997/03/04 | 265 | 266 | 262 | 262 | 430,000 |
| 1997/03/03 | 265 | 265 | 260 | 265 | 641,000 |
| 1997/02/28 | 269 | 271 | 263 | 269 | 1,421,000 |
| 1997/02/27 | 262 | 270 | 262 | 268 | 457,000 |
| 1997/02/26 | 276 | 277 | 265 | 272 | 1,132,000 |
| 1997/02/25 | 283 | 283 | 277 | 279 | 433,000 |
| 1997/02/24 | 280 | 283 | 276 | 279 | 671,000 |
| 1997/02/21 | 283 | 284 | 275 | 276 | 363,000 |
| 1997/02/20 | 279 | 284 | 277 | 284 | 448,000 |
| 1997/02/19 | 272 | 280 | 271 | 279 | 530,000 |
| 1997/02/18 | 272 | 274 | 270 | 271 | 362,000 |
| 1997/02/17 | 271 | 272 | 269 | 270 | 246,000 |
| 1997/02/14 | 269 | 273 | 269 | 269 | 1,270,000 |
| 1997/02/13 | 273 | 275 | 269 | 269 | 528,000 |
| 1997/02/12 | 272 | 273 | 267 | 271 | 393,000 |
| 1997/02/10 | 261 | 272 | 261 | 270 | 1,568,000 |
| 1997/02/07 | 269 | 270 | 261 | 263 | 301,000 |
| 1997/02/06 | 267 | 272 | 262 | 268 | 632,000 |
| 1997/02/05 | 275 | 275 | 261 | 268 | 289,000 |
| 1997/02/04 | 273 | 279 | 272 | 272 | 777,000 |
| 1997/02/03 | 277 | 277 | 270 | 271 | 524,000 |
| 1997/01/31 | 271 | 282 | 266 | 277 | 1,108,000 |
| 1997/01/30 | 275 | 275 | 265 | 271 | 1,283,000 |
| 1997/01/29 | 262 | 278 | 255 | 274 | 282,000 |
| 1997/01/28 | 256 | 262 | 253 | 262 | 310,000 |
| 1997/01/27 | 256 | 258 | 252 | 253 | 301,000 |
| 1997/01/24 | 267 | 267 | 255 | 255 | 413,000 |
| 1997/01/23 | 264 | 264 | 262 | 262 | 248,000 |
| 1997/01/22 | 265 | 265 | 258 | 264 | 661,000 |
| 1997/01/21 | 255 | 265 | 255 | 257 | 628,000 |
| 1997/01/20 | 268 | 273 | 252 | 260 | 531,000 |
| 1997/01/17 | 278 | 279 | 273 | 278 | 518,000 |
| 1997/01/16 | 268 | 275 | 265 | 272 | 568,000 |
| 1997/01/14 | 261 | 270 | 252 | 263 | 655,000 |
| 1997/01/13 | 251 | 272 | 250 | 270 | 1,103,000 |
| 1997/01/10 | 260 | 266 | 250 | 250 | 1,397,000 |
| 1997/01/09 | 270 | 272 | 265 | 267 | 513,000 |
| 1997/01/08 | 278 | 278 | 270 | 274 | 385,000 |
| 1997/01/07 | 282 | 283 | 274 | 274 | 434,000 |
| 1997/01/06 | 282 | 285 | 281 | 281 | 187,000 |