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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,075 | 3,135 | 3,065 | 3,110 | 261,600 |
| 2018/12/27 | 3,010 | 3,085 | 2,997 | 3,070 | 532,100 |
| 2018/12/26 | 2,885 | 2,945 | 2,850 | 2,912 | 386,900 |
| 2018/12/25 | 2,850 | 2,896 | 2,805 | 2,876 | 405,700 |
| 2018/12/21 | 3,055 | 3,060 | 2,982 | 3,020 | 331,200 |
| 2018/12/20 | 3,105 | 3,135 | 3,040 | 3,055 | 341,100 |
| 2018/12/19 | 3,195 | 3,205 | 3,140 | 3,165 | 200,500 |
| 2018/12/18 | 3,175 | 3,220 | 3,145 | 3,180 | 449,000 |
| 2018/12/17 | 3,365 | 3,380 | 3,270 | 3,275 | 296,900 |
| 2018/12/14 | 3,350 | 3,410 | 3,330 | 3,345 | 540,500 |
| 2018/12/13 | 3,350 | 3,420 | 3,335 | 3,405 | 291,600 |
| 2018/12/12 | 3,290 | 3,335 | 3,275 | 3,325 | 384,200 |
| 2018/12/11 | 3,425 | 3,435 | 3,250 | 3,275 | 632,300 |
| 2018/12/10 | 3,465 | 3,465 | 3,400 | 3,430 | 364,000 |
| 2018/12/07 | 3,615 | 3,615 | 3,520 | 3,550 | 318,100 |
| 2018/12/06 | 3,635 | 3,660 | 3,580 | 3,615 | 377,400 |
| 2018/12/05 | 3,625 | 3,680 | 3,615 | 3,660 | 319,900 |
| 2018/12/04 | 3,745 | 3,750 | 3,655 | 3,655 | 358,900 |
| 2018/12/03 | 3,765 | 3,775 | 3,710 | 3,725 | 385,900 |
| 2018/11/30 | 3,670 | 3,700 | 3,640 | 3,660 | 490,700 |
| 2018/11/29 | 3,660 | 3,700 | 3,650 | 3,655 | 295,800 |
| 2018/11/28 | 3,590 | 3,640 | 3,575 | 3,610 | 430,200 |
| 2018/11/27 | 3,565 | 3,590 | 3,540 | 3,565 | 310,600 |
| 2018/11/26 | 3,500 | 3,540 | 3,485 | 3,515 | 382,200 |
| 2018/11/22 | 3,515 | 3,535 | 3,490 | 3,515 | 448,600 |
| 2018/11/21 | 3,385 | 3,470 | 3,375 | 3,465 | 374,200 |
| 2018/11/20 | 3,360 | 3,425 | 3,330 | 3,415 | 298,800 |
| 2018/11/19 | 3,405 | 3,415 | 3,360 | 3,380 | 292,100 |
| 2018/11/16 | 3,460 | 3,475 | 3,415 | 3,435 | 254,400 |
| 2018/11/15 | 3,445 | 3,515 | 3,435 | 3,470 | 289,000 |
| 2018/11/14 | 3,450 | 3,470 | 3,405 | 3,465 | 518,700 |
| 2018/11/13 | 3,500 | 3,500 | 3,410 | 3,460 | 519,700 |
| 2018/11/12 | 3,665 | 3,690 | 3,585 | 3,590 | 325,800 |
| 2018/11/09 | 3,710 | 3,745 | 3,545 | 3,675 | 802,000 |
| 2018/11/08 | 3,640 | 3,785 | 3,635 | 3,705 | 1,013,100 |
| 2018/11/07 | 3,685 | 3,855 | 3,430 | 3,480 | 1,316,100 |
| 2018/11/06 | 3,730 | 3,760 | 3,685 | 3,685 | 432,400 |
| 2018/11/05 | 3,745 | 3,760 | 3,685 | 3,720 | 283,500 |
| 2018/11/02 | 3,745 | 3,830 | 3,720 | 3,815 | 322,400 |
| 2018/11/01 | 3,670 | 3,765 | 3,645 | 3,730 | 346,800 |
| 2018/10/31 | 3,630 | 3,685 | 3,600 | 3,680 | 303,500 |
| 2018/10/30 | 3,535 | 3,650 | 3,525 | 3,610 | 325,600 |
| 2018/10/29 | 3,635 | 3,645 | 3,580 | 3,590 | 211,900 |
| 2018/10/26 | 3,610 | 3,635 | 3,535 | 3,565 | 368,700 |
| 2018/10/25 | 3,615 | 3,635 | 3,575 | 3,585 | 283,700 |
| 2018/10/24 | 3,815 | 3,830 | 3,710 | 3,755 | 240,900 |
| 2018/10/23 | 3,790 | 3,805 | 3,715 | 3,745 | 286,800 |
| 2018/10/22 | 3,785 | 3,880 | 3,760 | 3,860 | 256,600 |
| 2018/10/19 | 3,810 | 3,825 | 3,720 | 3,805 | 363,100 |
| 2018/10/18 | 3,995 | 3,995 | 3,900 | 3,915 | 246,600 |
| 2018/10/17 | 4,020 | 4,025 | 3,955 | 3,980 | 450,600 |
| 2018/10/16 | 3,855 | 3,975 | 3,855 | 3,950 | 401,500 |
| 2018/10/15 | 3,895 | 3,925 | 3,855 | 3,870 | 431,100 |
| 2018/10/12 | 3,790 | 3,930 | 3,770 | 3,910 | 567,400 |
| 2018/10/11 | 3,765 | 3,855 | 3,755 | 3,805 | 404,000 |
| 2018/10/10 | 3,960 | 3,975 | 3,875 | 3,905 | 284,200 |
| 2018/10/09 | 3,820 | 3,970 | 3,800 | 3,925 | 538,100 |
| 2018/10/05 | 3,965 | 3,980 | 3,880 | 3,885 | 334,500 |
| 2018/10/04 | 4,040 | 4,065 | 3,985 | 3,995 | 333,600 |
| 2018/10/03 | 4,015 | 4,070 | 3,980 | 4,015 | 247,700 |
| 2018/10/02 | 4,050 | 4,100 | 4,040 | 4,045 | 352,900 |
| 2018/10/01 | 3,985 | 4,035 | 3,965 | 4,005 | 259,400 |
| 2018/09/28 | 3,975 | 4,010 | 3,920 | 3,960 | 322,800 |
| 2018/09/27 | 3,895 | 3,935 | 3,880 | 3,905 | 375,300 |
| 2018/09/26 | 3,820 | 3,965 | 3,820 | 3,955 | 354,600 |
| 2018/09/25 | 3,890 | 3,935 | 3,850 | 3,930 | 303,500 |
| 2018/09/21 | 3,850 | 3,890 | 3,815 | 3,870 | 351,900 |
| 2018/09/20 | 3,840 | 3,840 | 3,770 | 3,810 | 236,900 |
| 2018/09/19 | 3,800 | 3,845 | 3,775 | 3,810 | 263,800 |
| 2018/09/18 | 3,635 | 3,760 | 3,625 | 3,735 | 323,500 |
| 2018/09/14 | 3,570 | 3,660 | 3,550 | 3,650 | 418,100 |
| 2018/09/13 | 3,515 | 3,555 | 3,505 | 3,545 | 194,800 |
| 2018/09/12 | 3,540 | 3,550 | 3,470 | 3,485 | 274,700 |
| 2018/09/11 | 3,525 | 3,540 | 3,465 | 3,525 | 318,200 |
| 2018/09/10 | 3,485 | 3,550 | 3,485 | 3,505 | 305,900 |
| 2018/09/07 | 3,560 | 3,570 | 3,505 | 3,515 | 371,600 |
| 2018/09/06 | 3,610 | 3,655 | 3,595 | 3,605 | 276,800 |
| 2018/09/05 | 3,650 | 3,675 | 3,620 | 3,640 | 375,300 |
| 2018/09/04 | 3,780 | 3,790 | 3,715 | 3,720 | 260,800 |
| 2018/09/03 | 3,825 | 3,840 | 3,745 | 3,765 | 212,700 |
| 2018/08/31 | 3,775 | 3,850 | 3,755 | 3,805 | 336,700 |
| 2018/08/30 | 3,880 | 3,880 | 3,805 | 3,835 | 232,700 |
| 2018/08/29 | 3,785 | 3,855 | 3,785 | 3,825 | 165,600 |
| 2018/08/28 | 3,830 | 3,855 | 3,770 | 3,785 | 314,700 |
| 2018/08/27 | 3,765 | 3,825 | 3,745 | 3,810 | 257,200 |
| 2018/08/24 | 3,770 | 3,775 | 3,740 | 3,760 | 198,800 |
| 2018/08/23 | 3,735 | 3,740 | 3,705 | 3,740 | 208,500 |
| 2018/08/22 | 3,640 | 3,740 | 3,615 | 3,735 | 547,200 |
| 2018/08/21 | 3,550 | 3,670 | 3,550 | 3,650 | 349,200 |
| 2018/08/20 | 3,540 | 3,580 | 3,530 | 3,565 | 275,700 |
| 2018/08/17 | 3,610 | 3,610 | 3,550 | 3,560 | 309,500 |
| 2018/08/16 | 3,580 | 3,595 | 3,520 | 3,570 | 460,300 |
| 2018/08/15 | 3,745 | 3,770 | 3,620 | 3,650 | 375,000 |
| 2018/08/14 | 3,755 | 3,815 | 3,730 | 3,790 | 442,400 |
| 2018/08/13 | 3,780 | 3,805 | 3,715 | 3,720 | 341,900 |
| 2018/08/10 | 3,930 | 3,930 | 3,825 | 3,840 | 430,700 |
| 2018/08/09 | 3,820 | 3,960 | 3,820 | 3,940 | 417,200 |
| 2018/08/08 | 3,985 | 3,995 | 3,840 | 3,860 | 714,400 |
| 2018/08/07 | 3,890 | 4,095 | 3,805 | 4,025 | 1,060,700 |
| 2018/08/06 | 3,935 | 3,960 | 3,875 | 3,910 | 353,300 |
| 2018/08/03 | 3,950 | 3,970 | 3,850 | 3,910 | 493,100 |
| 2018/08/02 | 3,945 | 4,000 | 3,945 | 3,960 | 389,700 |
| 2018/08/01 | 3,870 | 3,970 | 3,860 | 3,955 | 320,300 |
| 2018/07/31 | 3,885 | 3,890 | 3,820 | 3,835 | 391,000 |
| 2018/07/30 | 3,875 | 3,910 | 3,865 | 3,900 | 204,200 |
| 2018/07/27 | 3,890 | 3,920 | 3,880 | 3,915 | 190,100 |
| 2018/07/26 | 3,895 | 3,910 | 3,860 | 3,885 | 359,400 |
| 2018/07/25 | 3,775 | 3,835 | 3,770 | 3,825 | 287,200 |
| 2018/07/24 | 3,770 | 3,805 | 3,700 | 3,730 | 382,600 |
| 2018/07/23 | 3,715 | 3,760 | 3,710 | 3,735 | 268,200 |
| 2018/07/20 | 3,755 | 3,775 | 3,710 | 3,745 | 345,400 |
| 2018/07/19 | 3,785 | 3,810 | 3,740 | 3,740 | 315,300 |
| 2018/07/18 | 3,815 | 3,850 | 3,750 | 3,755 | 426,000 |
| 2018/07/17 | 3,670 | 3,785 | 3,660 | 3,715 | 442,000 |
| 2018/07/13 | 3,575 | 3,675 | 3,555 | 3,635 | 645,400 |
| 2018/07/12 | 3,525 | 3,545 | 3,500 | 3,520 | 585,000 |
| 2018/07/11 | 3,605 | 3,605 | 3,510 | 3,550 | 290,400 |
| 2018/07/10 | 3,655 | 3,695 | 3,615 | 3,660 | 395,700 |
| 2018/07/09 | 3,545 | 3,620 | 3,535 | 3,610 | 291,500 |
| 2018/07/06 | 3,520 | 3,570 | 3,515 | 3,550 | 273,600 |
| 2018/07/05 | 3,545 | 3,575 | 3,500 | 3,515 | 235,600 |
| 2018/07/04 | 3,555 | 3,570 | 3,510 | 3,550 | 474,200 |
| 2018/07/03 | 3,605 | 3,635 | 3,555 | 3,605 | 494,300 |
| 2018/07/02 | 3,680 | 3,715 | 3,605 | 3,615 | 262,200 |
| 2018/06/29 | 3,695 | 3,700 | 3,625 | 3,695 | 291,700 |
| 2018/06/28 | 3,685 | 3,730 | 3,670 | 3,720 | 292,800 |
| 2018/06/27 | 3,755 | 3,765 | 3,690 | 3,710 | 399,700 |
| 2018/06/26 | 3,715 | 3,740 | 3,640 | 3,720 | 648,400 |
| 2018/06/25 | 3,635 | 3,675 | 3,610 | 3,660 | 577,700 |
| 2018/06/22 | 3,575 | 3,615 | 3,565 | 3,610 | 499,500 |
| 2018/06/21 | 3,660 | 3,665 | 3,585 | 3,635 | 416,400 |
| 2018/06/20 | 3,660 | 3,680 | 3,580 | 3,660 | 455,100 |
| 2018/06/19 | 3,730 | 3,735 | 3,645 | 3,645 | 564,000 |
| 2018/06/18 | 3,860 | 3,860 | 3,770 | 3,790 | 278,600 |
| 2018/06/15 | 3,965 | 3,965 | 3,880 | 3,885 | 337,500 |
| 2018/06/14 | 3,960 | 3,985 | 3,935 | 3,940 | 299,100 |
| 2018/06/13 | 4,065 | 4,070 | 3,960 | 3,975 | 423,000 |
| 2018/06/12 | 4,145 | 4,155 | 4,070 | 4,105 | 270,000 |
| 2018/06/11 | 4,055 | 4,130 | 4,025 | 4,095 | 237,800 |
| 2018/06/08 | 4,085 | 4,120 | 4,050 | 4,055 | 461,200 |
| 2018/06/07 | 4,140 | 4,195 | 4,115 | 4,155 | 361,400 |
| 2018/06/06 | 4,045 | 4,110 | 4,035 | 4,100 | 341,900 |
| 2018/06/05 | 4,015 | 4,020 | 3,980 | 4,010 | 272,600 |
| 2018/06/04 | 4,000 | 4,025 | 3,970 | 4,005 | 355,700 |
| 2018/06/01 | 3,945 | 4,020 | 3,940 | 3,955 | 383,600 |
| 2018/05/31 | 4,050 | 4,070 | 3,990 | 3,995 | 487,600 |
| 2018/05/30 | 4,020 | 4,070 | 4,015 | 4,045 | 214,000 |
| 2018/05/29 | 4,150 | 4,150 | 4,085 | 4,125 | 211,000 |
| 2018/05/28 | 4,140 | 4,215 | 4,130 | 4,165 | 264,500 |
| 2018/05/25 | 4,190 | 4,190 | 4,110 | 4,155 | 370,900 |
| 2018/05/24 | 4,275 | 4,285 | 4,185 | 4,210 | 355,400 |
| 2018/05/23 | 4,320 | 4,400 | 4,285 | 4,295 | 342,400 |
| 2018/05/22 | 4,375 | 4,395 | 4,350 | 4,385 | 149,500 |
| 2018/05/21 | 4,420 | 4,430 | 4,375 | 4,400 | 199,700 |
| 2018/05/18 | 4,400 | 4,440 | 4,355 | 4,425 | 394,700 |
| 2018/05/17 | 4,335 | 4,385 | 4,300 | 4,370 | 370,500 |
| 2018/05/16 | 4,390 | 4,405 | 4,350 | 4,370 | 253,400 |
| 2018/05/15 | 4,410 | 4,410 | 4,330 | 4,365 | 299,000 |
| 2018/05/14 | 4,325 | 4,420 | 4,285 | 4,410 | 415,600 |
| 2018/05/11 | 4,210 | 4,345 | 4,195 | 4,345 | 662,400 |
| 2018/05/10 | 3,955 | 4,215 | 3,855 | 4,195 | 1,169,900 |
| 2018/05/09 | 3,960 | 3,965 | 3,910 | 3,945 | 344,800 |
| 2018/05/08 | 3,980 | 4,010 | 3,950 | 3,960 | 339,200 |
| 2018/05/07 | 4,010 | 4,015 | 3,955 | 3,975 | 278,100 |
| 2018/05/02 | 4,070 | 4,105 | 3,995 | 4,010 | 401,600 |
| 2018/05/01 | 4,050 | 4,090 | 3,970 | 4,005 | 493,400 |
| 2018/04/27 | 4,015 | 4,015 | 3,885 | 3,910 | 497,900 |
| 2018/04/26 | 4,020 | 4,030 | 3,960 | 3,985 | 198,200 |
| 2018/04/25 | 3,995 | 4,005 | 3,930 | 4,000 | 363,500 |
| 2018/04/24 | 4,070 | 4,090 | 4,030 | 4,055 | 429,500 |
| 2018/04/23 | 4,095 | 4,095 | 4,035 | 4,050 | 209,000 |
| 2018/04/20 | 4,005 | 4,100 | 3,970 | 4,060 | 568,000 |
| 2018/04/19 | 3,990 | 4,050 | 3,985 | 4,020 | 471,200 |
| 2018/04/18 | 3,830 | 3,960 | 3,790 | 3,935 | 438,700 |
| 2018/04/17 | 3,790 | 3,800 | 3,720 | 3,770 | 284,600 |
| 2018/04/16 | 3,825 | 3,830 | 3,780 | 3,825 | 223,400 |
| 2018/04/13 | 3,770 | 3,795 | 3,745 | 3,785 | 272,600 |
| 2018/04/12 | 3,840 | 3,840 | 3,740 | 3,755 | 367,200 |
| 2018/04/11 | 3,780 | 3,855 | 3,775 | 3,835 | 351,600 |
| 2018/04/10 | 3,715 | 3,820 | 3,710 | 3,805 | 336,700 |
| 2018/04/09 | 3,725 | 3,750 | 3,685 | 3,740 | 309,700 |
| 2018/04/06 | 3,745 | 3,745 | 3,685 | 3,720 | 434,300 |
| 2018/04/05 | 3,700 | 3,760 | 3,655 | 3,745 | 707,300 |
| 2018/04/04 | 3,635 | 3,640 | 3,580 | 3,630 | 419,200 |
| 2018/04/03 | 3,550 | 3,590 | 3,530 | 3,580 | 346,300 |
| 2018/04/02 | 3,600 | 3,655 | 3,585 | 3,610 | 259,300 |
| 2018/03/30 | 3,600 | 3,605 | 3,545 | 3,565 | 283,600 |
| 2018/03/29 | 3,600 | 3,610 | 3,510 | 3,545 | 260,200 |
| 2018/03/28 | 3,525 | 3,545 | 3,500 | 3,540 | 542,000 |
| 2018/03/27 | 3,545 | 3,630 | 3,530 | 3,630 | 737,100 |
| 2018/03/26 | 3,500 | 3,535 | 3,405 | 3,530 | 864,700 |
| 2018/03/23 | 3,640 | 3,655 | 3,550 | 3,560 | 792,600 |
| 2018/03/22 | 3,775 | 3,815 | 3,765 | 3,785 | 275,500 |
| 2018/03/20 | 3,730 | 3,765 | 3,725 | 3,750 | 217,600 |
| 2018/03/19 | 3,800 | 3,825 | 3,755 | 3,770 | 194,300 |
| 2018/03/16 | 3,855 | 3,900 | 3,835 | 3,835 | 355,800 |
| 2018/03/15 | 3,830 | 3,840 | 3,760 | 3,820 | 312,400 |
| 2018/03/14 | 3,820 | 3,885 | 3,820 | 3,855 | 269,200 |
| 2018/03/13 | 3,945 | 3,955 | 3,805 | 3,890 | 609,100 |
| 2018/03/12 | 3,925 | 4,015 | 3,920 | 3,990 | 544,300 |
| 2018/03/09 | 3,805 | 3,945 | 3,800 | 3,855 | 809,400 |
| 2018/03/08 | 3,795 | 3,800 | 3,740 | 3,775 | 288,600 |
| 2018/03/07 | 3,735 | 3,820 | 3,725 | 3,765 | 342,700 |
| 2018/03/06 | 3,810 | 3,835 | 3,765 | 3,775 | 247,300 |
| 2018/03/05 | 3,750 | 3,765 | 3,700 | 3,720 | 291,300 |
| 2018/03/02 | 3,750 | 3,790 | 3,735 | 3,770 | 329,600 |
| 2018/03/01 | 3,910 | 3,915 | 3,835 | 3,855 | 304,800 |
| 2018/02/28 | 4,045 | 4,070 | 3,970 | 3,970 | 311,400 |
| 2018/02/27 | 4,045 | 4,090 | 3,985 | 4,075 | 518,600 |
| 2018/02/26 | 3,990 | 4,005 | 3,910 | 3,940 | 361,700 |
| 2018/02/23 | 3,930 | 3,935 | 3,895 | 3,920 | 179,800 |
| 2018/02/22 | 3,870 | 3,880 | 3,820 | 3,875 | 276,400 |
| 2018/02/21 | 3,880 | 3,925 | 3,860 | 3,915 | 297,100 |
| 2018/02/20 | 3,815 | 3,860 | 3,800 | 3,850 | 371,800 |
| 2018/02/19 | 3,790 | 3,860 | 3,750 | 3,860 | 457,500 |
| 2018/02/16 | 3,730 | 3,780 | 3,700 | 3,765 | 824,700 |
| 2018/02/15 | 3,845 | 3,865 | 3,710 | 3,740 | 758,900 |
| 2018/02/14 | 3,940 | 3,965 | 3,770 | 3,800 | 787,500 |
| 2018/02/13 | 4,095 | 4,110 | 3,960 | 3,970 | 324,100 |
| 2018/02/09 | 3,970 | 4,030 | 3,960 | 4,030 | 596,800 |
| 2018/02/08 | 4,000 | 4,145 | 3,990 | 4,125 | 605,400 |
| 2018/02/07 | 4,100 | 4,240 | 3,950 | 3,995 | 919,700 |
| 2018/02/06 | 4,010 | 4,050 | 3,885 | 3,990 | 607,600 |
| 2018/02/05 | 4,300 | 4,305 | 4,220 | 4,220 | 302,600 |
| 2018/02/02 | 4,380 | 4,405 | 4,370 | 4,385 | 186,600 |
| 2018/02/01 | 4,355 | 4,440 | 4,315 | 4,425 | 303,700 |
| 2018/01/31 | 4,385 | 4,415 | 4,340 | 4,345 | 288,400 |
| 2018/01/30 | 4,465 | 4,475 | 4,380 | 4,390 | 347,600 |
| 2018/01/29 | 4,470 | 4,490 | 4,440 | 4,465 | 192,400 |
| 2018/01/26 | 4,420 | 4,470 | 4,420 | 4,445 | 245,200 |
| 2018/01/25 | 4,475 | 4,475 | 4,405 | 4,415 | 229,400 |
| 2018/01/24 | 4,490 | 4,505 | 4,455 | 4,470 | 248,400 |
| 2018/01/23 | 4,450 | 4,500 | 4,430 | 4,490 | 309,100 |
| 2018/01/22 | 4,405 | 4,435 | 4,370 | 4,410 | 298,100 |
| 2018/01/19 | 4,405 | 4,435 | 4,370 | 4,405 | 441,500 |
| 2018/01/18 | 4,550 | 4,550 | 4,395 | 4,405 | 459,500 |
| 2018/01/17 | 4,495 | 4,520 | 4,485 | 4,495 | 267,500 |
| 2018/01/16 | 4,540 | 4,555 | 4,505 | 4,550 | 179,900 |
| 2018/01/15 | 4,535 | 4,555 | 4,500 | 4,535 | 293,900 |
| 2018/01/12 | 4,525 | 4,540 | 4,470 | 4,490 | 586,500 |
| 2018/01/11 | 4,540 | 4,550 | 4,500 | 4,540 | 486,000 |
| 2018/01/10 | 4,635 | 4,655 | 4,585 | 4,605 | 272,500 |
| 2018/01/09 | 4,690 | 4,700 | 4,600 | 4,620 | 511,200 |
| 2018/01/05 | 4,660 | 4,680 | 4,615 | 4,670 | 377,000 |
| 2018/01/04 | 4,545 | 4,640 | 4,530 | 4,640 | 421,700 |