4061 デンカ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-164,4654,4654,3854,420224,7004,420
2021-04-154,5004,5354,4404,460345,0004,460
2021-04-144,4204,4754,3954,460279,2004,460
2021-04-134,4204,5154,3854,470333,2004,470
2021-04-124,3554,4054,3454,380213,0004,380
2021-04-094,3704,4354,3304,335400,2004,335
2021-04-084,4004,4204,3404,365268,6004,365
2021-04-074,3754,4404,3254,435394,6004,435
2021-04-064,4754,4754,3304,340405,1004,340
2021-04-054,4954,5104,4454,505227,8004,505
2021-04-024,4554,4904,4054,425313,6004,425
2021-04-014,4354,5104,3804,395308,9004,395
2021-03-314,4604,5004,4204,420256,9004,420
2021-03-304,4954,5404,4704,530248,8004,530
2021-03-294,6504,6604,5404,585416,0004,585
2021-03-264,5404,6254,5404,585386,0004,585
2021-03-254,4154,5304,4104,505379,0004,505
2021-03-244,4004,4004,3004,345348,2004,345
2021-03-234,5004,5654,4604,460341,3004,460
2021-03-224,4454,4954,4004,480374,1004,480
2021-03-194,4454,4904,4204,465419,6004,465
2021-03-184,5604,5804,4504,480460,7004,480
2021-03-174,4004,5154,3954,490339,4004,490
2021-03-164,4304,4454,4054,415359,9004,415
2021-03-154,3504,4504,3304,450507,7004,450
2021-03-124,2704,3254,2604,325521,2004,325
2021-03-114,2204,2654,2104,255276,6004,255
2021-03-104,1304,2004,1154,200328,7004,200
2021-03-094,1654,1654,0954,150275,6004,150
2021-03-084,1404,1904,1054,130352,8004,130
2021-03-054,0154,1003,9904,100505,6004,100
2021-03-044,0004,0303,9554,010475,7004,010
2021-03-034,0554,0804,0004,065336,5004,065
2021-03-024,1204,1254,0204,030366,0004,030
2021-03-014,0454,0754,0204,075315,9004,075
2021-02-264,0454,0703,9854,000434,6004,000
2021-02-254,1704,1754,0804,115346,6004,115
2021-02-244,1804,1904,0904,100373,1004,100
2021-02-224,1354,1654,1104,120321,5004,120
2021-02-194,0104,1054,0104,095308,0004,095
2021-02-184,2454,2454,1004,105347,1004,105
2021-02-174,2104,2604,1604,240422,8004,240
2021-02-164,2704,2704,2004,225340,3004,225
2021-02-154,2304,2904,2154,285258,7004,285
2021-02-124,2654,2654,1904,230293,7004,230
2021-02-104,1854,2704,1804,240392,3004,240
2021-02-094,2304,2804,1804,255568,9004,255
2021-02-084,1154,2604,0954,165797,5004,165
2021-02-054,1754,2803,8603,9951,298,9003,995
2021-02-044,1354,1454,1004,130238,1004,130
2021-02-034,1554,1854,1104,135240,6004,135
2021-02-024,1204,1354,0404,125315,2004,125
2021-02-013,9454,0553,9154,050277,3004,050
2021-01-294,0204,0553,9753,980331,5003,980
2021-01-283,9654,0703,9554,025401,3004,025
2021-01-274,1054,1254,0504,055287,7004,055
2021-01-264,1354,1354,0804,085289,3004,085
2021-01-254,1554,1854,1404,180254,5004,180
2021-01-224,1454,1504,1054,105326,5004,105
2021-01-214,2254,2404,1604,195398,3004,195
2021-01-204,2654,2704,2054,225395,4004,225
2021-01-194,2204,2954,1954,265340,2004,265
2021-01-184,2104,2654,1754,255395,2004,255
2021-01-154,3004,3354,2404,250562,1004,250
2021-01-144,3404,3754,2754,300474,0004,300
2021-01-134,2854,3654,2804,365541,5004,365
2021-01-124,2154,2604,1854,225346,5004,225
2021-01-084,2004,2154,1504,200437,9004,200
2021-01-074,1104,2454,1104,200638,8004,200
2021-01-064,0354,0804,0304,055385,5004,055
2021-01-053,9353,9953,9253,990414,0003,990
2021-01-044,0304,0303,9104,000379,7004,000

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