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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,500 | 4,550 | 4,500 | 4,515 | 200,800 |
| 2017/12/28 | 4,505 | 4,535 | 4,480 | 4,495 | 269,100 |
| 2017/12/27 | 4,550 | 4,550 | 4,500 | 4,535 | 273,000 |
| 2017/12/26 | 4,535 | 4,600 | 4,535 | 4,580 | 385,300 |
| 2017/12/25 | 4,490 | 4,535 | 4,475 | 4,520 | 236,300 |
| 2017/12/22 | 4,480 | 4,520 | 4,465 | 4,500 | 379,800 |
| 2017/12/21 | 4,395 | 4,470 | 4,365 | 4,465 | 310,800 |
| 2017/12/20 | 4,345 | 4,420 | 4,340 | 4,405 | 383,600 |
| 2017/12/19 | 4,340 | 4,385 | 4,310 | 4,355 | 407,700 |
| 2017/12/18 | 4,300 | 4,360 | 4,270 | 4,350 | 457,400 |
| 2017/12/15 | 4,245 | 4,295 | 4,230 | 4,245 | 463,600 |
| 2017/12/14 | 4,270 | 4,290 | 4,245 | 4,270 | 232,700 |
| 2017/12/13 | 4,380 | 4,385 | 4,240 | 4,255 | 480,700 |
| 2017/12/12 | 4,340 | 4,345 | 4,260 | 4,265 | 416,200 |
| 2017/12/11 | 4,270 | 4,295 | 4,260 | 4,285 | 297,600 |
| 2017/12/08 | 4,265 | 4,325 | 4,260 | 4,270 | 651,400 |
| 2017/12/07 | 4,175 | 4,245 | 4,150 | 4,225 | 342,000 |
| 2017/12/06 | 4,225 | 4,245 | 4,130 | 4,155 | 463,400 |
| 2017/12/05 | 4,180 | 4,260 | 4,175 | 4,255 | 301,000 |
| 2017/12/04 | 4,250 | 4,320 | 4,200 | 4,210 | 480,300 |
| 2017/12/01 | 4,175 | 4,215 | 4,135 | 4,180 | 357,700 |
| 2017/11/30 | 4,135 | 4,155 | 4,100 | 4,130 | 499,000 |
| 2017/11/29 | 4,090 | 4,125 | 4,065 | 4,100 | 226,300 |
| 2017/11/28 | 4,085 | 4,120 | 4,060 | 4,065 | 243,600 |
| 2017/11/27 | 4,185 | 4,195 | 4,095 | 4,105 | 392,100 |
| 2017/11/24 | 4,100 | 4,145 | 4,085 | 4,140 | 259,900 |
| 2017/11/22 | 4,215 | 4,215 | 4,140 | 4,165 | 568,900 |
| 2017/11/21 | 4,100 | 4,200 | 4,100 | 4,145 | 522,800 |
| 2017/11/20 | 3,910 | 4,065 | 3,895 | 4,055 | 644,500 |
| 2017/11/17 | 3,930 | 4,000 | 3,870 | 3,890 | 599,700 |
| 2017/11/16 | 3,715 | 3,915 | 3,715 | 3,885 | 809,200 |
| 2017/11/15 | 3,815 | 3,820 | 3,715 | 3,725 | 452,200 |
| 2017/11/14 | 3,910 | 3,910 | 3,825 | 3,835 | 357,600 |
| 2017/11/13 | 3,920 | 3,955 | 3,910 | 3,915 | 356,600 |
| 2017/11/10 | 3,940 | 3,995 | 3,905 | 3,930 | 523,200 |
| 2017/11/09 | 3,920 | 4,140 | 3,905 | 3,985 | 1,068,200 |
| 2017/11/08 | 3,895 | 3,940 | 3,740 | 3,830 | 1,089,100 |
| 2017/11/07 | 3,815 | 3,910 | 3,800 | 3,895 | 241,800 |
| 2017/11/06 | 3,905 | 3,910 | 3,845 | 3,850 | 219,300 |
| 2017/11/02 | 3,830 | 3,865 | 3,800 | 3,860 | 305,500 |
| 2017/11/01 | 3,795 | 3,840 | 3,775 | 3,795 | 350,100 |
| 2017/10/31 | 3,745 | 3,795 | 3,730 | 3,765 | 347,300 |
| 2017/10/30 | 3,790 | 3,820 | 3,725 | 3,790 | 779,100 |
| 2017/10/27 | 3,870 | 3,870 | 3,805 | 3,825 | 273,000 |
| 2017/10/26 | 3,780 | 3,810 | 3,755 | 3,800 | 289,100 |
| 2017/10/25 | 3,750 | 3,825 | 3,745 | 3,775 | 453,000 |
| 2017/10/24 | 3,700 | 3,720 | 3,660 | 3,710 | 532,200 |
| 2017/10/23 | 3,725 | 3,760 | 3,700 | 3,740 | 450,600 |
| 2017/10/20 | 3,630 | 3,685 | 3,620 | 3,670 | 480,100 |
| 2017/10/19 | 3,695 | 3,695 | 3,620 | 3,655 | 802,900 |
| 2017/10/18 | 3,750 | 3,755 | 3,720 | 3,745 | 352,800 |
| 2017/10/17 | 3,750 | 3,755 | 3,715 | 3,745 | 293,200 |
| 2017/10/16 | 3,770 | 3,770 | 3,730 | 3,735 | 287,500 |
| 2017/10/13 | 3,750 | 3,780 | 3,720 | 3,765 | 525,300 |
| 2017/10/12 | 3,765 | 3,775 | 3,750 | 3,755 | 312,600 |
| 2017/10/11 | 3,755 | 3,780 | 3,740 | 3,765 | 290,000 |
| 2017/10/10 | 3,755 | 3,780 | 3,740 | 3,760 | 365,500 |
| 2017/10/06 | 3,755 | 3,785 | 3,750 | 3,765 | 409,500 |
| 2017/10/05 | 3,725 | 3,755 | 3,695 | 3,740 | 387,700 |
| 2017/10/04 | 3,700 | 3,760 | 3,680 | 3,725 | 438,300 |
| 2017/10/03 | 3,700 | 3,710 | 3,655 | 3,685 | 319,700 |
| 2017/10/02 | 3,705 | 3,720 | 3,680 | 3,690 | 204,900 |
| 2017/09/29 | 3,710 | 3,730 | 3,675 | 3,705 | 411,900 |
| 2017/09/28 | 3,675 | 3,715 | 3,665 | 3,705 | 559,500 |
| 2017/09/27 | 3,650 | 3,670 | 3,570 | 3,655 | 392,500 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 727 | 733 | 721 | 728 | 1,411,000 |
| 2017/09/25 | 720 | 728 | 720 | 726 | 1,525,000 |
| 2017/09/22 | 716 | 717 | 712 | 715 | 1,840,000 |
| 2017/09/21 | 722 | 722 | 713 | 715 | 1,735,000 |
| 2017/09/20 | 725 | 725 | 712 | 716 | 2,281,000 |
| 2017/09/19 | 721 | 734 | 719 | 733 | 2,022,000 |
| 2017/09/15 | 714 | 717 | 711 | 711 | 3,283,000 |
| 2017/09/14 | 717 | 718 | 710 | 718 | 2,478,000 |
| 2017/09/13 | 728 | 729 | 721 | 723 | 2,027,000 |
| 2017/09/12 | 736 | 736 | 724 | 728 | 1,628,000 |
| 2017/09/11 | 730 | 735 | 725 | 728 | 1,621,000 |
| 2017/09/08 | 725 | 730 | 722 | 724 | 3,252,000 |
| 2017/09/07 | 723 | 729 | 712 | 723 | 3,255,000 |
| 2017/09/06 | 705 | 719 | 700 | 718 | 2,831,000 |
| 2017/09/05 | 714 | 721 | 708 | 710 | 2,333,000 |
| 2017/09/04 | 723 | 724 | 710 | 714 | 2,388,000 |
| 2017/09/01 | 704 | 728 | 701 | 723 | 4,293,000 |
| 2017/08/31 | 705 | 706 | 697 | 699 | 3,808,000 |
| 2017/08/30 | 713 | 715 | 700 | 703 | 2,244,000 |
| 2017/08/29 | 701 | 712 | 699 | 705 | 2,953,000 |
| 2017/08/28 | 715 | 716 | 699 | 701 | 2,958,000 |
| 2017/08/25 | 711 | 718 | 708 | 715 | 2,105,000 |
| 2017/08/24 | 748 | 757 | 708 | 714 | 5,916,000 |
| 2017/08/23 | 713 | 717 | 703 | 704 | 2,675,000 |
| 2017/08/22 | 693 | 710 | 693 | 702 | 3,146,000 |
| 2017/08/21 | 685 | 686 | 680 | 683 | 1,577,000 |
| 2017/08/18 | 670 | 681 | 666 | 676 | 2,450,000 |
| 2017/08/17 | 665 | 689 | 661 | 684 | 3,599,000 |
| 2017/08/16 | 662 | 671 | 656 | 662 | 2,661,000 |
| 2017/08/15 | 668 | 671 | 662 | 666 | 1,788,000 |
| 2017/08/14 | 653 | 666 | 653 | 664 | 2,611,000 |
| 2017/08/10 | 675 | 676 | 665 | 673 | 1,898,000 |
| 2017/08/09 | 676 | 676 | 664 | 673 | 2,980,000 |
| 2017/08/08 | 670 | 686 | 666 | 679 | 4,075,000 |
| 2017/08/07 | 621 | 673 | 600 | 671 | 6,043,000 |
| 2017/08/04 | 614 | 617 | 610 | 617 | 1,504,000 |
| 2017/08/03 | 614 | 623 | 612 | 620 | 1,295,000 |
| 2017/08/02 | 618 | 621 | 615 | 619 | 1,564,000 |
| 2017/08/01 | 616 | 617 | 609 | 614 | 1,468,000 |
| 2017/07/31 | 607 | 618 | 607 | 615 | 1,957,000 |
| 2017/07/28 | 613 | 613 | 604 | 606 | 1,211,000 |
| 2017/07/27 | 614 | 618 | 610 | 614 | 1,335,000 |
| 2017/07/26 | 617 | 620 | 613 | 616 | 1,507,000 |
| 2017/07/25 | 619 | 620 | 609 | 611 | 1,610,000 |
| 2017/07/24 | 613 | 617 | 609 | 617 | 1,716,000 |
| 2017/07/21 | 611 | 617 | 611 | 616 | 1,436,000 |
| 2017/07/20 | 614 | 617 | 610 | 616 | 2,025,000 |
| 2017/07/19 | 612 | 616 | 611 | 614 | 1,772,000 |
| 2017/07/18 | 611 | 617 | 611 | 613 | 1,914,000 |
| 2017/07/14 | 603 | 612 | 601 | 611 | 2,655,000 |
| 2017/07/13 | 599 | 601 | 591 | 597 | 1,607,000 |
| 2017/07/12 | 600 | 603 | 596 | 598 | 1,676,000 |
| 2017/07/11 | 596 | 603 | 595 | 601 | 3,118,000 |
| 2017/07/10 | 597 | 597 | 591 | 594 | 1,547,000 |
| 2017/07/07 | 576 | 590 | 576 | 588 | 2,764,000 |
| 2017/07/06 | 581 | 583 | 576 | 577 | 1,453,000 |
| 2017/07/05 | 580 | 584 | 577 | 583 | 993,000 |
| 2017/07/04 | 586 | 586 | 578 | 580 | 1,679,000 |
| 2017/07/03 | 577 | 581 | 575 | 578 | 1,541,000 |
| 2017/06/30 | 574 | 579 | 570 | 579 | 2,788,000 |
| 2017/06/29 | 572 | 580 | 572 | 580 | 2,737,000 |
| 2017/06/28 | 564 | 573 | 563 | 569 | 1,972,000 |
| 2017/06/27 | 547 | 562 | 547 | 562 | 3,007,000 |
| 2017/06/26 | 553 | 553 | 543 | 544 | 1,672,000 |
| 2017/06/23 | 550 | 551 | 547 | 549 | 849,000 |
| 2017/06/22 | 550 | 553 | 547 | 547 | 1,519,000 |
| 2017/06/21 | 556 | 559 | 552 | 552 | 1,139,000 |
| 2017/06/20 | 563 | 565 | 560 | 560 | 1,507,000 |
| 2017/06/19 | 555 | 557 | 551 | 556 | 887,000 |
| 2017/06/16 | 552 | 556 | 549 | 553 | 2,369,000 |
| 2017/06/15 | 557 | 560 | 550 | 550 | 1,904,000 |
| 2017/06/14 | 568 | 569 | 561 | 561 | 1,519,000 |
| 2017/06/13 | 569 | 572 | 566 | 567 | 1,620,000 |
| 2017/06/12 | 574 | 581 | 571 | 574 | 1,738,000 |
| 2017/06/09 | 572 | 580 | 572 | 577 | 2,442,000 |
| 2017/06/08 | 574 | 576 | 571 | 573 | 1,450,000 |
| 2017/06/07 | 571 | 576 | 567 | 573 | 1,627,000 |
| 2017/06/06 | 576 | 580 | 574 | 575 | 2,099,000 |
| 2017/06/05 | 583 | 583 | 577 | 580 | 1,433,000 |
| 2017/06/02 | 571 | 583 | 569 | 582 | 2,446,000 |
| 2017/06/01 | 560 | 566 | 557 | 565 | 1,922,000 |
| 2017/05/31 | 563 | 564 | 555 | 557 | 2,073,000 |
| 2017/05/30 | 559 | 564 | 554 | 564 | 1,947,000 |
| 2017/05/29 | 565 | 568 | 561 | 563 | 1,403,000 |
| 2017/05/26 | 581 | 581 | 569 | 569 | 1,409,000 |
| 2017/05/25 | 582 | 584 | 578 | 581 | 1,977,000 |
| 2017/05/24 | 580 | 581 | 572 | 577 | 2,361,000 |
| 2017/05/23 | 568 | 575 | 568 | 570 | 1,830,000 |
| 2017/05/22 | 570 | 578 | 570 | 574 | 1,906,000 |
| 2017/05/19 | 562 | 572 | 557 | 571 | 2,311,000 |
| 2017/05/18 | 561 | 564 | 555 | 559 | 2,101,000 |
| 2017/05/17 | 570 | 573 | 568 | 571 | 1,649,000 |
| 2017/05/16 | 579 | 582 | 572 | 574 | 2,029,000 |
| 2017/05/15 | 581 | 581 | 573 | 573 | 1,658,000 |
| 2017/05/12 | 596 | 600 | 586 | 587 | 2,168,000 |
| 2017/05/11 | 594 | 601 | 589 | 598 | 4,158,000 |
| 2017/05/10 | 557 | 607 | 557 | 588 | 8,009,000 |
| 2017/05/09 | 580 | 580 | 566 | 567 | 3,419,000 |
| 2017/05/08 | 581 | 587 | 578 | 586 | 2,499,000 |
| 2017/05/02 | 576 | 577 | 569 | 571 | 1,714,000 |
| 2017/05/01 | 564 | 576 | 562 | 574 | 1,331,000 |
| 2017/04/28 | 576 | 579 | 570 | 574 | 1,508,000 |
| 2017/04/27 | 569 | 578 | 566 | 575 | 1,683,000 |
| 2017/04/26 | 568 | 577 | 565 | 574 | 2,583,000 |
| 2017/04/25 | 553 | 561 | 551 | 560 | 1,800,000 |
| 2017/04/24 | 557 | 558 | 545 | 552 | 2,043,000 |
| 2017/04/21 | 546 | 548 | 540 | 547 | 2,121,000 |
| 2017/04/20 | 538 | 542 | 536 | 539 | 1,955,000 |
| 2017/04/19 | 536 | 541 | 534 | 540 | 1,765,000 |
| 2017/04/18 | 544 | 549 | 536 | 541 | 2,245,000 |
| 2017/04/17 | 530 | 537 | 530 | 535 | 2,460,000 |
| 2017/04/14 | 544 | 546 | 535 | 536 | 2,253,000 |
| 2017/04/13 | 537 | 543 | 534 | 541 | 2,347,000 |
| 2017/04/12 | 549 | 551 | 543 | 547 | 1,905,000 |
| 2017/04/11 | 554 | 561 | 553 | 558 | 1,580,000 |
| 2017/04/10 | 554 | 565 | 553 | 564 | 2,068,000 |
| 2017/04/07 | 552 | 559 | 550 | 552 | 3,290,000 |
| 2017/04/06 | 560 | 561 | 549 | 550 | 3,255,000 |
| 2017/04/05 | 566 | 570 | 561 | 565 | 2,056,000 |
| 2017/04/04 | 575 | 575 | 559 | 564 | 2,687,000 |
| 2017/04/03 | 588 | 588 | 577 | 578 | 2,730,000 |
| 2017/03/31 | 591 | 593 | 578 | 578 | 2,560,000 |
| 2017/03/30 | 593 | 598 | 589 | 590 | 1,544,000 |
| 2017/03/29 | 596 | 599 | 593 | 598 | 1,632,000 |
| 2017/03/28 | 595 | 598 | 592 | 598 | 1,858,000 |
| 2017/03/27 | 588 | 594 | 586 | 587 | 1,727,000 |
| 2017/03/24 | 592 | 603 | 591 | 599 | 1,742,000 |
| 2017/03/23 | 593 | 595 | 583 | 589 | 2,074,000 |
| 2017/03/22 | 594 | 600 | 590 | 590 | 1,929,000 |
| 2017/03/21 | 611 | 612 | 602 | 610 | 2,323,000 |
| 2017/03/17 | 596 | 615 | 595 | 608 | 4,857,000 |
| 2017/03/16 | 586 | 598 | 586 | 596 | 2,358,000 |
| 2017/03/15 | 591 | 593 | 584 | 589 | 2,020,000 |
| 2017/03/14 | 600 | 603 | 597 | 601 | 1,136,000 |
| 2017/03/13 | 605 | 605 | 598 | 600 | 1,655,000 |
| 2017/03/10 | 604 | 607 | 602 | 605 | 2,569,000 |
| 2017/03/09 | 599 | 605 | 597 | 602 | 1,415,000 |
| 2017/03/08 | 597 | 603 | 596 | 599 | 2,734,000 |
| 2017/03/07 | 604 | 607 | 597 | 605 | 3,293,000 |
| 2017/03/06 | 605 | 612 | 600 | 611 | 1,663,000 |
| 2017/03/03 | 607 | 612 | 606 | 608 | 2,256,000 |
| 2017/03/02 | 609 | 624 | 605 | 615 | 4,610,000 |
| 2017/03/01 | 587 | 592 | 582 | 591 | 2,167,000 |
| 2017/02/28 | 584 | 590 | 583 | 585 | 2,608,000 |
| 2017/02/27 | 588 | 588 | 580 | 586 | 1,612,000 |
| 2017/02/24 | 596 | 599 | 591 | 593 | 2,108,000 |
| 2017/02/23 | 602 | 607 | 593 | 600 | 3,072,000 |
| 2017/02/22 | 611 | 611 | 602 | 609 | 1,784,000 |
| 2017/02/21 | 603 | 614 | 601 | 613 | 1,533,000 |
| 2017/02/20 | 608 | 612 | 601 | 610 | 1,178,000 |
| 2017/02/17 | 610 | 614 | 608 | 611 | 1,723,000 |
| 2017/02/16 | 611 | 617 | 606 | 616 | 1,709,000 |
| 2017/02/15 | 614 | 617 | 613 | 615 | 1,672,000 |
| 2017/02/14 | 605 | 617 | 603 | 608 | 2,550,000 |
| 2017/02/13 | 602 | 606 | 599 | 605 | 2,733,000 |
| 2017/02/10 | 586 | 602 | 583 | 601 | 3,711,000 |
| 2017/02/09 | 577 | 582 | 571 | 576 | 2,215,000 |
| 2017/02/08 | 566 | 579 | 566 | 577 | 2,388,000 |
| 2017/02/07 | 546 | 570 | 543 | 567 | 4,436,000 |
| 2017/02/06 | 552 | 555 | 551 | 555 | 1,290,000 |
| 2017/02/03 | 556 | 560 | 549 | 552 | 1,694,000 |
| 2017/02/02 | 560 | 567 | 554 | 556 | 1,800,000 |
| 2017/02/01 | 546 | 559 | 543 | 559 | 1,790,000 |
| 2017/01/31 | 551 | 561 | 551 | 556 | 2,371,000 |
| 2017/01/30 | 557 | 562 | 556 | 560 | 1,571,000 |
| 2017/01/27 | 563 | 565 | 559 | 562 | 2,139,000 |
| 2017/01/26 | 560 | 568 | 559 | 566 | 2,756,000 |
| 2017/01/25 | 536 | 553 | 536 | 551 | 3,404,000 |
| 2017/01/24 | 539 | 542 | 525 | 526 | 2,689,000 |
| 2017/01/23 | 524 | 527 | 520 | 522 | 1,185,000 |
| 2017/01/20 | 523 | 532 | 523 | 528 | 3,545,000 |
| 2017/01/19 | 521 | 525 | 518 | 523 | 1,380,000 |
| 2017/01/18 | 508 | 516 | 506 | 515 | 1,741,000 |
| 2017/01/17 | 521 | 522 | 511 | 512 | 1,952,000 |
| 2017/01/16 | 522 | 527 | 521 | 523 | 1,338,000 |
| 2017/01/13 | 526 | 532 | 524 | 532 | 1,428,000 |
| 2017/01/12 | 535 | 536 | 523 | 528 | 1,771,000 |
| 2017/01/11 | 536 | 539 | 531 | 535 | 2,285,000 |
| 2017/01/10 | 518 | 523 | 513 | 521 | 1,821,000 |
| 2017/01/06 | 521 | 524 | 519 | 523 | 1,211,000 |
| 2017/01/05 | 537 | 537 | 526 | 528 | 1,718,000 |
| 2017/01/04 | 517 | 536 | 517 | 536 | 2,706,000 |