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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,050 | 4,060 | 4,010 | 4,030 | 310,200 |
| 2020/12/29 | 4,000 | 4,080 | 4,000 | 4,060 | 514,500 |
| 2020/12/28 | 3,925 | 3,995 | 3,925 | 3,975 | 313,400 |
| 2020/12/25 | 3,905 | 3,955 | 3,890 | 3,925 | 467,400 |
| 2020/12/24 | 3,840 | 3,905 | 3,825 | 3,845 | 292,800 |
| 2020/12/23 | 3,805 | 3,835 | 3,750 | 3,805 | 339,500 |
| 2020/12/22 | 3,900 | 3,950 | 3,795 | 3,815 | 557,400 |
| 2020/12/21 | 3,945 | 4,000 | 3,925 | 3,970 | 434,500 |
| 2020/12/18 | 3,905 | 3,945 | 3,865 | 3,945 | 427,700 |
| 2020/12/17 | 3,890 | 3,945 | 3,850 | 3,930 | 449,500 |
| 2020/12/16 | 3,890 | 3,930 | 3,860 | 3,895 | 400,400 |
| 2020/12/15 | 3,780 | 3,885 | 3,775 | 3,880 | 435,500 |
| 2020/12/14 | 3,830 | 3,860 | 3,805 | 3,825 | 357,800 |
| 2020/12/11 | 3,865 | 3,905 | 3,770 | 3,840 | 613,400 |
| 2020/12/10 | 3,910 | 3,920 | 3,830 | 3,850 | 574,200 |
| 2020/12/09 | 3,840 | 3,920 | 3,810 | 3,920 | 769,900 |
| 2020/12/08 | 3,715 | 3,840 | 3,685 | 3,770 | 1,160,400 |
| 2020/12/07 | 3,650 | 3,750 | 3,580 | 3,660 | 1,390,100 |
| 2020/12/04 | 3,355 | 3,470 | 3,350 | 3,470 | 769,500 |
| 2020/12/03 | 3,305 | 3,335 | 3,300 | 3,330 | 339,900 |
| 2020/12/02 | 3,345 | 3,345 | 3,295 | 3,315 | 349,000 |
| 2020/12/01 | 3,270 | 3,320 | 3,250 | 3,305 | 286,900 |
| 2020/11/30 | 3,370 | 3,370 | 3,220 | 3,230 | 440,800 |
| 2020/11/27 | 3,330 | 3,360 | 3,305 | 3,350 | 386,600 |
| 2020/11/26 | 3,250 | 3,320 | 3,230 | 3,305 | 361,600 |
| 2020/11/25 | 3,340 | 3,360 | 3,280 | 3,280 | 396,700 |
| 2020/11/24 | 3,270 | 3,315 | 3,240 | 3,295 | 500,800 |
| 2020/11/20 | 3,180 | 3,225 | 3,170 | 3,215 | 315,400 |
| 2020/11/19 | 3,250 | 3,255 | 3,200 | 3,220 | 315,800 |
| 2020/11/18 | 3,285 | 3,300 | 3,260 | 3,265 | 272,000 |
| 2020/11/17 | 3,345 | 3,345 | 3,265 | 3,300 | 353,400 |
| 2020/11/16 | 3,345 | 3,365 | 3,315 | 3,325 | 400,800 |
| 2020/11/13 | 3,280 | 3,310 | 3,220 | 3,300 | 457,600 |
| 2020/11/12 | 3,255 | 3,300 | 3,240 | 3,280 | 407,300 |
| 2020/11/11 | 3,265 | 3,315 | 3,265 | 3,300 | 550,600 |
| 2020/11/10 | 3,335 | 3,400 | 3,185 | 3,195 | 872,500 |
| 2020/11/09 | 3,295 | 3,350 | 3,260 | 3,295 | 709,900 |
| 2020/11/06 | 3,220 | 3,265 | 3,195 | 3,245 | 358,200 |
| 2020/11/05 | 3,185 | 3,210 | 3,145 | 3,195 | 424,600 |
| 2020/11/04 | 3,290 | 3,290 | 3,215 | 3,225 | 363,000 |
| 2020/11/02 | 3,160 | 3,230 | 3,150 | 3,205 | 339,600 |
| 2020/10/30 | 3,260 | 3,275 | 3,180 | 3,200 | 377,900 |
| 2020/10/29 | 3,215 | 3,250 | 3,195 | 3,245 | 301,800 |
| 2020/10/28 | 3,305 | 3,320 | 3,260 | 3,285 | 233,500 |
| 2020/10/27 | 3,315 | 3,345 | 3,290 | 3,325 | 306,700 |
| 2020/10/26 | 3,325 | 3,355 | 3,315 | 3,345 | 319,300 |
| 2020/10/23 | 3,355 | 3,380 | 3,310 | 3,335 | 330,600 |
| 2020/10/22 | 3,280 | 3,345 | 3,280 | 3,300 | 586,400 |
| 2020/10/21 | 3,235 | 3,310 | 3,235 | 3,295 | 405,100 |
| 2020/10/20 | 3,280 | 3,315 | 3,230 | 3,230 | 497,800 |
| 2020/10/19 | 3,185 | 3,270 | 3,175 | 3,230 | 638,300 |
| 2020/10/16 | 3,090 | 3,140 | 3,090 | 3,120 | 438,200 |
| 2020/10/15 | 3,095 | 3,125 | 3,075 | 3,090 | 170,100 |
| 2020/10/14 | 3,090 | 3,105 | 3,045 | 3,100 | 341,000 |
| 2020/10/13 | 3,155 | 3,160 | 3,095 | 3,125 | 335,200 |
| 2020/10/12 | 3,175 | 3,185 | 3,140 | 3,155 | 277,700 |
| 2020/10/09 | 3,205 | 3,225 | 3,160 | 3,180 | 350,400 |
| 2020/10/08 | 3,225 | 3,240 | 3,200 | 3,205 | 390,600 |
| 2020/10/07 | 3,215 | 3,240 | 3,195 | 3,220 | 351,600 |
| 2020/10/06 | 3,250 | 3,265 | 3,215 | 3,220 | 279,000 |
| 2020/10/05 | 3,205 | 3,270 | 3,205 | 3,240 | 376,900 |
| 2020/10/02 | 3,190 | 3,220 | 3,140 | 3,150 | 454,700 |
| 2020/09/30 | 3,260 | 3,290 | 3,195 | 3,195 | 581,600 |
| 2020/09/29 | 3,250 | 3,275 | 3,210 | 3,255 | 426,200 |
| 2020/09/28 | 3,260 | 3,285 | 3,245 | 3,285 | 409,300 |
| 2020/09/25 | 3,275 | 3,280 | 3,235 | 3,250 | 455,200 |
| 2020/09/24 | 3,250 | 3,260 | 3,205 | 3,240 | 521,400 |
| 2020/09/23 | 3,250 | 3,300 | 3,195 | 3,260 | 814,400 |
| 2020/09/18 | 3,160 | 3,210 | 3,135 | 3,205 | 479,200 |
| 2020/09/17 | 3,160 | 3,175 | 3,115 | 3,145 | 365,900 |
| 2020/09/16 | 3,205 | 3,205 | 3,130 | 3,135 | 529,100 |
| 2020/09/15 | 3,215 | 3,255 | 3,180 | 3,230 | 371,300 |
| 2020/09/14 | 3,270 | 3,270 | 3,230 | 3,240 | 348,200 |
| 2020/09/11 | 3,245 | 3,250 | 3,205 | 3,230 | 612,900 |
| 2020/09/10 | 3,150 | 3,220 | 3,145 | 3,220 | 725,200 |
| 2020/09/09 | 3,095 | 3,140 | 3,075 | 3,130 | 354,400 |
| 2020/09/08 | 3,125 | 3,145 | 3,120 | 3,125 | 379,900 |
| 2020/09/07 | 3,045 | 3,135 | 3,035 | 3,095 | 572,900 |
| 2020/09/04 | 2,981 | 3,050 | 2,978 | 3,040 | 446,100 |
| 2020/09/03 | 3,030 | 3,045 | 3,010 | 3,020 | 427,100 |
| 2020/09/02 | 3,010 | 3,015 | 2,966 | 3,005 | 412,500 |
| 2020/09/01 | 2,997 | 3,005 | 2,973 | 2,999 | 559,100 |
| 2020/08/31 | 3,000 | 3,020 | 2,982 | 2,982 | 597,400 |
| 2020/08/28 | 2,990 | 3,010 | 2,910 | 2,951 | 1,361,300 |
| 2020/08/27 | 2,956 | 2,958 | 2,932 | 2,942 | 412,000 |
| 2020/08/26 | 2,932 | 2,949 | 2,917 | 2,939 | 467,800 |
| 2020/08/25 | 2,951 | 2,976 | 2,946 | 2,957 | 927,400 |
| 2020/08/24 | 2,881 | 2,922 | 2,868 | 2,922 | 587,300 |
| 2020/08/21 | 2,885 | 2,891 | 2,868 | 2,889 | 402,200 |
| 2020/08/20 | 2,884 | 2,895 | 2,856 | 2,885 | 795,600 |
| 2020/08/19 | 2,869 | 2,906 | 2,844 | 2,906 | 644,100 |
| 2020/08/18 | 2,858 | 2,861 | 2,820 | 2,836 | 451,700 |
| 2020/08/17 | 2,883 | 2,926 | 2,870 | 2,877 | 420,900 |
| 2020/08/14 | 2,936 | 2,936 | 2,896 | 2,897 | 612,100 |
| 2020/08/13 | 2,931 | 2,937 | 2,891 | 2,907 | 1,063,900 |
| 2020/08/12 | 2,890 | 2,927 | 2,852 | 2,881 | 1,458,000 |
| 2020/08/11 | 2,787 | 2,860 | 2,741 | 2,855 | 1,883,200 |
| 2020/08/07 | 2,658 | 2,775 | 2,645 | 2,750 | 1,522,000 |
| 2020/08/06 | 2,665 | 2,685 | 2,640 | 2,670 | 360,500 |
| 2020/08/05 | 2,655 | 2,672 | 2,622 | 2,672 | 428,900 |
| 2020/08/04 | 2,583 | 2,676 | 2,581 | 2,676 | 550,700 |
| 2020/08/03 | 2,549 | 2,588 | 2,541 | 2,571 | 521,200 |
| 2020/07/31 | 2,580 | 2,590 | 2,509 | 2,514 | 642,400 |
| 2020/07/30 | 2,662 | 2,665 | 2,622 | 2,625 | 314,500 |
| 2020/07/29 | 2,692 | 2,698 | 2,662 | 2,662 | 332,700 |
| 2020/07/28 | 2,730 | 2,737 | 2,694 | 2,694 | 546,800 |
| 2020/07/27 | 2,660 | 2,704 | 2,634 | 2,701 | 488,100 |
| 2020/07/22 | 2,670 | 2,733 | 2,668 | 2,683 | 799,900 |
| 2020/07/21 | 2,710 | 2,710 | 2,639 | 2,648 | 555,100 |
| 2020/07/20 | 2,661 | 2,719 | 2,638 | 2,709 | 1,014,000 |
| 2020/07/17 | 2,661 | 2,664 | 2,621 | 2,634 | 262,500 |
| 2020/07/16 | 2,650 | 2,696 | 2,649 | 2,675 | 513,200 |
| 2020/07/15 | 2,654 | 2,682 | 2,616 | 2,629 | 401,900 |
| 2020/07/14 | 2,608 | 2,647 | 2,606 | 2,634 | 376,800 |
| 2020/07/13 | 2,557 | 2,626 | 2,554 | 2,605 | 650,700 |
| 2020/07/10 | 2,604 | 2,615 | 2,551 | 2,551 | 680,300 |
| 2020/07/09 | 2,568 | 2,602 | 2,561 | 2,588 | 481,300 |
| 2020/07/08 | 2,580 | 2,612 | 2,568 | 2,568 | 395,600 |
| 2020/07/07 | 2,623 | 2,633 | 2,579 | 2,588 | 342,000 |
| 2020/07/06 | 2,583 | 2,639 | 2,578 | 2,636 | 368,500 |
| 2020/07/03 | 2,593 | 2,617 | 2,552 | 2,583 | 323,400 |
| 2020/07/02 | 2,600 | 2,605 | 2,543 | 2,592 | 461,200 |
| 2020/07/01 | 2,642 | 2,653 | 2,582 | 2,595 | 388,300 |
| 2020/06/30 | 2,641 | 2,675 | 2,635 | 2,637 | 444,400 |
| 2020/06/29 | 2,593 | 2,625 | 2,575 | 2,591 | 399,100 |
| 2020/06/26 | 2,662 | 2,664 | 2,616 | 2,636 | 430,400 |
| 2020/06/25 | 2,659 | 2,659 | 2,606 | 2,622 | 542,300 |
| 2020/06/24 | 2,705 | 2,710 | 2,656 | 2,663 | 474,200 |
| 2020/06/23 | 2,690 | 2,727 | 2,663 | 2,711 | 706,400 |
| 2020/06/22 | 2,657 | 2,706 | 2,649 | 2,669 | 334,400 |
| 2020/06/19 | 2,726 | 2,730 | 2,657 | 2,681 | 630,200 |
| 2020/06/18 | 2,686 | 2,717 | 2,659 | 2,712 | 445,700 |
| 2020/06/17 | 2,715 | 2,736 | 2,683 | 2,717 | 481,400 |
| 2020/06/16 | 2,664 | 2,741 | 2,648 | 2,734 | 822,800 |
| 2020/06/15 | 2,675 | 2,682 | 2,580 | 2,581 | 561,000 |
| 2020/06/12 | 2,580 | 2,673 | 2,568 | 2,662 | 1,147,700 |
| 2020/06/11 | 2,766 | 2,783 | 2,709 | 2,709 | 786,800 |
| 2020/06/10 | 2,797 | 2,822 | 2,785 | 2,805 | 778,100 |
| 2020/06/09 | 2,834 | 2,844 | 2,779 | 2,834 | 965,900 |
| 2020/06/08 | 2,877 | 2,897 | 2,811 | 2,853 | 1,041,600 |
| 2020/06/05 | 2,743 | 2,830 | 2,731 | 2,829 | 1,298,300 |
| 2020/06/04 | 2,775 | 2,779 | 2,717 | 2,740 | 904,500 |
| 2020/06/03 | 2,787 | 2,799 | 2,747 | 2,758 | 1,307,500 |
| 2020/06/02 | 2,700 | 2,737 | 2,690 | 2,715 | 981,600 |
| 2020/06/01 | 2,654 | 2,675 | 2,624 | 2,673 | 990,700 |
| 2020/05/29 | 2,695 | 2,695 | 2,624 | 2,639 | 1,137,900 |
| 2020/05/28 | 2,727 | 2,753 | 2,669 | 2,703 | 1,016,400 |
| 2020/05/27 | 2,654 | 2,737 | 2,652 | 2,712 | 1,228,800 |
| 2020/05/26 | 2,595 | 2,644 | 2,592 | 2,634 | 927,500 |
| 2020/05/25 | 2,614 | 2,620 | 2,566 | 2,607 | 672,000 |
| 2020/05/22 | 2,635 | 2,637 | 2,568 | 2,582 | 1,221,500 |
| 2020/05/21 | 2,648 | 2,679 | 2,628 | 2,636 | 1,076,600 |
| 2020/05/20 | 2,567 | 2,660 | 2,557 | 2,613 | 2,147,200 |
| 2020/05/19 | 2,720 | 2,737 | 2,686 | 2,717 | 1,279,900 |
| 2020/05/18 | 2,688 | 2,708 | 2,668 | 2,686 | 857,600 |
| 2020/05/15 | 2,709 | 2,716 | 2,624 | 2,678 | 1,053,500 |
| 2020/05/14 | 2,780 | 2,780 | 2,670 | 2,682 | 2,018,000 |
| 2020/05/13 | 2,631 | 2,793 | 2,580 | 2,788 | 4,683,200 |
| 2020/05/12 | 2,668 | 2,688 | 2,630 | 2,666 | 994,200 |
| 2020/05/11 | 2,685 | 2,710 | 2,648 | 2,677 | 1,367,600 |
| 2020/05/08 | 2,596 | 2,667 | 2,576 | 2,636 | 1,727,200 |
| 2020/05/07 | 2,600 | 2,602 | 2,545 | 2,569 | 936,300 |
| 2020/05/01 | 2,568 | 2,581 | 2,547 | 2,566 | 875,100 |
| 2020/04/30 | 2,600 | 2,618 | 2,578 | 2,599 | 1,295,700 |
| 2020/04/28 | 2,561 | 2,577 | 2,538 | 2,572 | 923,100 |
| 2020/04/27 | 2,534 | 2,563 | 2,512 | 2,555 | 1,490,600 |
| 2020/04/24 | 2,598 | 2,608 | 2,512 | 2,533 | 1,844,600 |
| 2020/04/23 | 2,470 | 2,552 | 2,466 | 2,552 | 1,338,500 |
| 2020/04/22 | 2,511 | 2,515 | 2,455 | 2,488 | 1,370,800 |
| 2020/04/21 | 2,570 | 2,572 | 2,507 | 2,513 | 1,410,700 |
| 2020/04/20 | 2,550 | 2,604 | 2,531 | 2,599 | 1,960,900 |
| 2020/04/17 | 2,589 | 2,589 | 2,505 | 2,536 | 2,734,700 |
| 2020/04/16 | 2,511 | 2,599 | 2,456 | 2,572 | 3,658,300 |
| 2020/04/15 | 2,547 | 2,555 | 2,455 | 2,498 | 2,473,200 |
| 2020/04/14 | 2,547 | 2,593 | 2,522 | 2,566 | 1,892,600 |
| 2020/04/13 | 2,702 | 2,710 | 2,584 | 2,586 | 3,008,900 |
| 2020/04/10 | 2,630 | 2,706 | 2,610 | 2,682 | 4,400,800 |
| 2020/04/09 | 2,680 | 2,680 | 2,561 | 2,598 | 6,107,100 |
| 2020/04/08 | 2,900 | 2,938 | 2,692 | 2,728 | 8,855,700 |
| 2020/04/07 | 2,980 | 2,999 | 2,740 | 2,852 | 17,967,200 |
| 2020/04/06 | 2,781 | 3,085 | 2,754 | 3,085 | 22,032,800 |
| 2020/04/03 | 2,531 | 2,581 | 2,359 | 2,581 | 17,174,200 |
| 2020/04/02 | 2,101 | 2,126 | 2,067 | 2,081 | 450,200 |
| 2020/04/01 | 2,215 | 2,278 | 2,143 | 2,167 | 451,400 |
| 2020/03/31 | 2,340 | 2,357 | 2,268 | 2,277 | 631,600 |
| 2020/03/30 | 2,276 | 2,355 | 2,220 | 2,346 | 471,400 |
| 2020/03/27 | 2,391 | 2,394 | 2,302 | 2,384 | 536,300 |
| 2020/03/26 | 2,319 | 2,339 | 2,278 | 2,291 | 609,000 |
| 2020/03/25 | 2,340 | 2,340 | 2,269 | 2,335 | 528,900 |
| 2020/03/24 | 2,082 | 2,151 | 2,052 | 2,140 | 669,300 |
| 2020/03/23 | 2,034 | 2,072 | 1,992 | 2,032 | 645,700 |
| 2020/03/19 | 2,027 | 2,042 | 1,973 | 1,994 | 711,000 |
| 2020/03/18 | 2,046 | 2,072 | 1,960 | 1,963 | 900,500 |
| 2020/03/17 | 1,987 | 2,058 | 1,925 | 2,009 | 962,900 |
| 2020/03/16 | 2,083 | 2,100 | 2,001 | 2,008 | 780,800 |
| 2020/03/13 | 2,013 | 2,102 | 1,951 | 2,033 | 1,213,700 |
| 2020/03/12 | 2,275 | 2,285 | 2,180 | 2,207 | 860,000 |
| 2020/03/11 | 2,381 | 2,430 | 2,337 | 2,339 | 590,800 |
| 2020/03/10 | 2,297 | 2,384 | 2,244 | 2,368 | 972,700 |
| 2020/03/09 | 2,487 | 2,500 | 2,395 | 2,418 | 576,900 |
| 2020/03/06 | 2,620 | 2,628 | 2,563 | 2,583 | 509,700 |
| 2020/03/05 | 2,715 | 2,721 | 2,667 | 2,677 | 420,300 |
| 2020/03/04 | 2,634 | 2,686 | 2,614 | 2,669 | 429,500 |
| 2020/03/03 | 2,779 | 2,779 | 2,657 | 2,657 | 525,600 |
| 2020/03/02 | 2,682 | 2,756 | 2,679 | 2,713 | 608,600 |
| 2020/02/28 | 2,746 | 2,754 | 2,702 | 2,728 | 627,900 |
| 2020/02/27 | 2,833 | 2,847 | 2,813 | 2,819 | 490,900 |
| 2020/02/26 | 2,806 | 2,866 | 2,801 | 2,856 | 486,500 |
| 2020/02/25 | 2,818 | 2,878 | 2,808 | 2,847 | 617,200 |
| 2020/02/21 | 2,945 | 2,973 | 2,939 | 2,948 | 427,100 |
| 2020/02/20 | 2,960 | 2,985 | 2,934 | 2,943 | 473,500 |
| 2020/02/19 | 2,978 | 2,978 | 2,931 | 2,935 | 705,000 |
| 2020/02/18 | 2,951 | 2,959 | 2,918 | 2,928 | 436,400 |
| 2020/02/17 | 3,015 | 3,025 | 2,916 | 2,943 | 1,229,300 |
| 2020/02/14 | 3,045 | 3,065 | 3,015 | 3,035 | 390,100 |
| 2020/02/13 | 3,030 | 3,060 | 3,010 | 3,045 | 448,300 |
| 2020/02/12 | 3,100 | 3,100 | 3,010 | 3,020 | 493,900 |
| 2020/02/10 | 3,055 | 3,090 | 3,000 | 3,060 | 649,200 |
| 2020/02/07 | 3,100 | 3,110 | 3,015 | 3,050 | 812,800 |
| 2020/02/06 | 3,115 | 3,175 | 3,110 | 3,115 | 629,600 |
| 2020/02/05 | 3,050 | 3,050 | 3,000 | 3,010 | 362,400 |
| 2020/02/04 | 2,958 | 2,992 | 2,947 | 2,982 | 289,100 |
| 2020/02/03 | 2,943 | 2,969 | 2,914 | 2,952 | 441,400 |
| 2020/01/31 | 3,000 | 3,040 | 2,992 | 3,010 | 330,600 |
| 2020/01/30 | 3,015 | 3,020 | 2,970 | 2,983 | 364,900 |
| 2020/01/29 | 3,035 | 3,035 | 3,000 | 3,030 | 210,200 |
| 2020/01/28 | 2,971 | 3,025 | 2,963 | 3,010 | 371,500 |
| 2020/01/27 | 3,070 | 3,070 | 3,010 | 3,010 | 405,500 |
| 2020/01/24 | 3,115 | 3,125 | 3,100 | 3,110 | 247,800 |
| 2020/01/23 | 3,125 | 3,125 | 3,090 | 3,095 | 214,700 |
| 2020/01/22 | 3,155 | 3,170 | 3,140 | 3,160 | 249,900 |
| 2020/01/21 | 3,185 | 3,200 | 3,160 | 3,170 | 253,500 |
| 2020/01/20 | 3,185 | 3,215 | 3,185 | 3,205 | 144,600 |
| 2020/01/17 | 3,160 | 3,175 | 3,145 | 3,170 | 224,800 |
| 2020/01/16 | 3,175 | 3,175 | 3,120 | 3,145 | 308,100 |
| 2020/01/15 | 3,145 | 3,185 | 3,140 | 3,180 | 231,500 |
| 2020/01/14 | 3,155 | 3,180 | 3,140 | 3,155 | 256,000 |
| 2020/01/10 | 3,165 | 3,170 | 3,130 | 3,145 | 367,600 |
| 2020/01/09 | 3,230 | 3,230 | 3,145 | 3,155 | 330,700 |
| 2020/01/08 | 3,165 | 3,165 | 3,080 | 3,145 | 543,100 |
| 2020/01/07 | 3,235 | 3,250 | 3,205 | 3,230 | 446,000 |
| 2020/01/06 | 3,160 | 3,200 | 3,145 | 3,200 | 295,000 |