4061 デンカ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-193,2703,3603,2603,355361,9003,355
2022-05-183,3103,3303,2753,310211,5003,310
2022-05-173,3103,3103,2803,295208,3003,295
2022-05-163,3353,3353,2553,270366,2003,270
2022-05-133,3553,3553,2803,295562,3003,295
2022-05-123,3303,3353,2603,285669,1003,285
2022-05-113,4853,5503,3603,420728,9003,420
2022-05-103,5003,5153,4603,515306,8003,515
2022-05-093,5203,5253,4653,490247,0003,490
2022-05-063,4853,5253,4703,520262,3003,520
2022-05-023,4153,4853,4103,480217,0003,480
2022-04-283,3703,4903,3603,480490,8003,480
2022-04-273,3153,3303,2903,315229,0003,315
2022-04-263,3803,3853,3503,355191,3003,355
2022-04-253,3503,3753,3403,355180,3003,355
2022-04-223,3653,4403,3653,420273,3003,420
2022-04-213,3853,4153,3803,400243,5003,400
2022-04-203,3603,3653,3253,360184,7003,360
2022-04-193,2903,3353,2903,325206,6003,325
2022-04-183,2753,2853,2303,275214,8003,275
2022-04-153,2853,3253,2803,310130,5003,310
2022-04-143,2953,3503,2803,330223,8003,330
2022-04-133,2353,2903,2353,275276,7003,275
2022-04-123,2903,3053,2303,240271,5003,240
2022-04-113,3253,3353,2653,280289,1003,280
2022-04-083,3303,3453,2853,325268,4003,325
2022-04-073,2803,3003,2503,280335,1003,280
2022-04-063,3503,3803,3103,320408,2003,320
2022-04-053,4103,4303,3703,370253,6003,370
2022-04-043,3953,4203,3853,415206,9003,415
2022-04-013,3803,4253,3503,405243,8003,405
2022-03-313,3953,4353,3803,400306,2003,400
2022-03-303,4703,4753,4103,440509,1003,440
2022-03-293,5303,5853,5153,575322,0003,575
2022-03-283,5653,5653,5153,530250,8003,530
2022-03-253,5503,5603,5003,550283,0003,550
2022-03-243,4753,5303,4603,530274,2003,530
2022-03-233,5103,5403,4753,525355,0003,525
2022-03-223,5003,5253,4703,480340,7003,480
2022-03-183,4503,4903,4303,490584,4003,490
2022-03-173,4653,4653,4153,450316,4003,450
2022-03-163,3953,4253,3903,395368,7003,395
2022-03-153,3703,4353,3703,420225,3003,420
2022-03-143,3553,3953,3503,365248,7003,365
2022-03-113,3003,3603,2903,355360,9003,355
2022-03-103,3103,3653,2753,360379,6003,360
2022-03-093,2353,2703,1903,200312,7003,200
2022-03-083,2653,2903,2153,235397,1003,235
2022-03-073,4003,4003,3053,335417,1003,335
2022-03-043,5353,5503,4353,450290,5003,450
2022-03-033,4953,5753,4703,555351,1003,555
2022-03-023,5253,5503,4403,440505,1003,440
2022-03-013,5303,5703,5153,535536,0003,535
2022-02-283,5253,5403,4953,530294,6003,530
2022-02-253,5103,5103,4703,490335,8003,490
2022-02-243,5053,5453,4803,510509,0003,510
2022-02-223,4653,5353,4603,535305,2003,535
2022-02-213,5103,5503,5003,525286,5003,525
2022-02-183,5603,6003,5503,565348,3003,565
2022-02-173,6353,6503,5703,605533,2003,605
2022-02-163,7403,7403,6753,675376,8003,675
2022-02-153,6903,7053,6703,685387,3003,685
2022-02-143,6003,6703,5853,655526,5003,655
2022-02-103,5453,6653,5253,660862,7003,660
2022-02-093,4403,5153,3603,4901,493,0003,490
2022-02-083,5653,5903,4253,4351,245,7003,435
2022-02-074,0054,0353,6153,6351,373,2003,635
2022-02-044,0404,0454,0004,025256,8004,025
2022-02-033,9704,0453,9704,040331,0004,040
2022-02-023,9804,0203,9704,005309,1004,005
2022-02-014,0104,0253,9653,965300,8003,965
2022-01-313,9554,0503,9404,010725,2004,010
2022-01-284,0054,0353,9503,975433,6003,975
2022-01-274,0504,0653,9203,950479,6003,950
2022-01-264,0054,0453,9553,990542,7003,990
2022-01-253,9553,9753,8953,940493,1003,940
2022-01-243,9754,0103,9254,010398,7004,010
2022-01-213,8503,9303,8203,920345,7003,920
2022-01-203,8403,9503,8403,915362,6003,915
2022-01-193,8553,9053,8253,855351,7003,855
2022-01-183,9953,9953,8953,920276,4003,920
2022-01-174,0254,0403,9853,995158,4003,995
2022-01-144,0304,0403,9503,990380,8003,990
2022-01-133,9804,0553,9704,050396,5004,050
2022-01-123,9303,9653,9203,965202,2003,965
2022-01-113,9003,9253,8653,915240,3003,915
2022-01-073,8903,9453,8803,890370,4003,890
2022-01-063,8703,9053,8553,885481,4003,885
2022-01-053,8553,8703,8303,865257,4003,865
2022-01-043,7503,8103,7403,805254,6003,805

分割・併合履歴 : [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株