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
2021-04-16	4,465	4,465	4,385	4,420	224,700	4,420
2021-04-15	4,500	4,535	4,440	4,460	345,000	4,460
2021-04-14	4,420	4,475	4,395	4,460	279,200	4,460
2021-04-13	4,420	4,515	4,385	4,470	333,200	4,470
2021-04-12	4,355	4,405	4,345	4,380	213,000	4,380
2021-04-09	4,370	4,435	4,330	4,335	400,200	4,335
2021-04-08	4,400	4,420	4,340	4,365	268,600	4,365
2021-04-07	4,375	4,440	4,325	4,435	394,600	4,435
2021-04-06	4,475	4,475	4,330	4,340	405,100	4,340
2021-04-05	4,495	4,510	4,445	4,505	227,800	4,505
2021-04-02	4,455	4,490	4,405	4,425	313,600	4,425
2021-04-01	4,435	4,510	4,380	4,395	308,900	4,395
2021-03-31	4,460	4,500	4,420	4,420	256,900	4,420
2021-03-30	4,495	4,540	4,470	4,530	248,800	4,530
2021-03-29	4,650	4,660	4,540	4,585	416,000	4,585
2021-03-26	4,540	4,625	4,540	4,585	386,000	4,585
2021-03-25	4,415	4,530	4,410	4,505	379,000	4,505
2021-03-24	4,400	4,400	4,300	4,345	348,200	4,345
2021-03-23	4,500	4,565	4,460	4,460	341,300	4,460
2021-03-22	4,445	4,495	4,400	4,480	374,100	4,480
2021-03-19	4,445	4,490	4,420	4,465	419,600	4,465
2021-03-18	4,560	4,580	4,450	4,480	460,700	4,480
2021-03-17	4,400	4,515	4,395	4,490	339,400	4,490
2021-03-16	4,430	4,445	4,405	4,415	359,900	4,415
2021-03-15	4,350	4,450	4,330	4,450	507,700	4,450
2021-03-12	4,270	4,325	4,260	4,325	521,200	4,325
2021-03-11	4,220	4,265	4,210	4,255	276,600	4,255
2021-03-10	4,130	4,200	4,115	4,200	328,700	4,200
2021-03-09	4,165	4,165	4,095	4,150	275,600	4,150
2021-03-08	4,140	4,190	4,105	4,130	352,800	4,130
2021-03-05	4,015	4,100	3,990	4,100	505,600	4,100
2021-03-04	4,000	4,030	3,955	4,010	475,700	4,010
2021-03-03	4,055	4,080	4,000	4,065	336,500	4,065
2021-03-02	4,120	4,125	4,020	4,030	366,000	4,030
2021-03-01	4,045	4,075	4,020	4,075	315,900	4,075
2021-02-26	4,045	4,070	3,985	4,000	434,600	4,000
2021-02-25	4,170	4,175	4,080	4,115	346,600	4,115
2021-02-24	4,180	4,190	4,090	4,100	373,100	4,100
2021-02-22	4,135	4,165	4,110	4,120	321,500	4,120
2021-02-19	4,010	4,105	4,010	4,095	308,000	4,095
2021-02-18	4,245	4,245	4,100	4,105	347,100	4,105
2021-02-17	4,210	4,260	4,160	4,240	422,800	4,240
2021-02-16	4,270	4,270	4,200	4,225	340,300	4,225
2021-02-15	4,230	4,290	4,215	4,285	258,700	4,285
2021-02-12	4,265	4,265	4,190	4,230	293,700	4,230
2021-02-10	4,185	4,270	4,180	4,240	392,300	4,240
2021-02-09	4,230	4,280	4,180	4,255	568,900	4,255
2021-02-08	4,115	4,260	4,095	4,165	797,500	4,165
2021-02-05	4,175	4,280	3,860	3,995	1,298,900	3,995
2021-02-04	4,135	4,145	4,100	4,130	238,100	4,130
2021-02-03	4,155	4,185	4,110	4,135	240,600	4,135
2021-02-02	4,120	4,135	4,040	4,125	315,200	4,125
2021-02-01	3,945	4,055	3,915	4,050	277,300	4,050
2021-01-29	4,020	4,055	3,975	3,980	331,500	3,980
2021-01-28	3,965	4,070	3,955	4,025	401,300	4,025
2021-01-27	4,105	4,125	4,050	4,055	287,700	4,055
2021-01-26	4,135	4,135	4,080	4,085	289,300	4,085
2021-01-25	4,155	4,185	4,140	4,180	254,500	4,180
2021-01-22	4,145	4,150	4,105	4,105	326,500	4,105
2021-01-21	4,225	4,240	4,160	4,195	398,300	4,195
2021-01-20	4,265	4,270	4,205	4,225	395,400	4,225
2021-01-19	4,220	4,295	4,195	4,265	340,200	4,265
2021-01-18	4,210	4,265	4,175	4,255	395,200	4,255
2021-01-15	4,300	4,335	4,240	4,250	562,100	4,250
2021-01-14	4,340	4,375	4,275	4,300	474,000	4,300
2021-01-13	4,285	4,365	4,280	4,365	541,500	4,365
2021-01-12	4,215	4,260	4,185	4,225	346,500	4,225
2021-01-08	4,200	4,215	4,150	4,200	437,900	4,200
2021-01-07	4,110	4,245	4,110	4,200	638,800	4,200
2021-01-06	4,035	4,080	4,030	4,055	385,500	4,055
2021-01-05	3,935	3,995	3,925	3,990	414,000	3,990
2021-01-04	4,030	4,030	3,910	4,000	379,700	4,000

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