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
2021-11-263,4803,4853,3703,395447,1003,395
2021-11-253,5203,5353,5053,510233,2003,510
2021-11-243,5803,5953,5053,515202,8003,515
2021-11-223,5103,5803,5053,565244,4003,565
2021-11-193,5253,5453,5203,540183,6003,540
2021-11-183,5103,5553,5053,530243,2003,530
2021-11-173,5653,5703,5203,550231,5003,550
2021-11-163,6003,6403,5653,565235,2003,565
2021-11-153,6253,6453,6003,625215,9003,625
2021-11-123,6203,6803,6103,625260,7003,625
2021-11-113,5653,6453,5553,610280,4003,610
2021-11-103,5353,5803,5353,550382,9003,550
2021-11-093,6153,6153,5103,550921,1003,550
2021-11-083,8203,8303,6303,685879,3003,685
2021-11-053,8153,8303,7703,780261,0003,780
2021-11-043,8453,8653,8153,850270,7003,850
2021-11-023,8653,8653,7903,790217,4003,790
2021-11-013,8003,8503,7803,840304,1003,840
2021-10-293,7253,7603,7003,730309,4003,730
2021-10-283,7553,7703,7203,740216,5003,740
2021-10-273,7753,8303,7703,775235,8003,775
2021-10-263,8653,8653,7903,795407,7003,795
2021-10-253,7503,7853,7353,770221,3003,770
2021-10-223,7353,8103,7153,795321,3003,795
2021-10-213,8653,8703,8053,805195,2003,805
2021-10-203,9203,9253,8653,865193,7003,865
2021-10-193,8503,8953,8503,875183,3003,875
2021-10-183,9353,9403,8703,915155,0003,915
2021-10-153,8503,9003,8403,895244,1003,895
2021-10-143,7753,8153,7553,800220,0003,800
2021-10-133,8053,8203,7603,770373,7003,770
2021-10-123,8303,8603,8103,850186,9003,850
2021-10-113,7803,8403,7703,835213,8003,835
2021-10-083,7653,7953,7403,740253,4003,740
2021-10-073,7303,7803,7153,720247,1003,720
2021-10-063,7503,8303,7003,735449,4003,735
2021-10-053,6703,7203,6203,690369,9003,690
2021-10-043,8553,8553,7203,735268,6003,735
2021-10-013,8703,8853,7853,795320,2003,795
2021-09-303,9753,9803,9103,930417,9003,930
2021-09-293,9803,9953,9153,945408,3003,945
2021-09-284,0704,0904,0354,080364,4004,080
2021-09-274,0754,0754,0354,035244,2004,035
2021-09-244,1054,1104,0504,080402,5004,080
2021-09-224,0154,0203,9453,955374,6003,955
2021-09-214,0354,0804,0204,045281,3004,045
2021-09-174,1054,1604,0854,140446,9004,140
2021-09-164,2104,2104,1354,165309,9004,165
2021-09-154,2004,2154,1604,185310,2004,185
2021-09-144,2654,2854,2354,270407,4004,270
2021-09-134,1154,2054,1154,205334,1004,205
2021-09-104,0704,1354,0554,135429,7004,135
2021-09-094,0354,0754,0254,065340,0004,065
2021-09-083,9704,0603,9554,060458,9004,060
2021-09-074,0404,0403,9654,005526,7004,005
2021-09-064,0554,0804,0254,040487,9004,040
2021-09-033,9504,0053,9354,005559,8004,005
2021-09-023,8853,9203,8653,915269,6003,915
2021-09-013,8553,8853,8453,870214,6003,870
2021-08-313,8303,8803,8153,860241,8003,860
2021-08-303,8203,8503,8153,850300,7003,850
2021-08-273,7603,7853,7403,785280,4003,785
2021-08-263,7803,7803,7303,730236,9003,730
2021-08-253,7353,7703,7053,735232,3003,735
2021-08-243,6753,7203,6753,710193,1003,710
2021-08-233,5853,6703,5853,640267,4003,640
2021-08-203,6303,6503,5603,575414,9003,575
2021-08-193,7203,7453,6653,665290,2003,665
2021-08-183,7303,7903,7103,745218,6003,745
2021-08-173,8203,8203,7453,755193,3003,755
2021-08-163,8353,8353,7753,785250,5003,785
2021-08-133,9003,9103,8453,860247,7003,860
2021-08-123,8503,9153,8403,900371,6003,900
2021-08-113,7953,8153,7603,810220,6003,810
2021-08-103,8503,8753,7653,780401,2003,780
2021-08-063,8703,9203,6603,7851,244,3003,785
2021-08-053,8253,8903,8103,865298,0003,865
2021-08-043,9303,9353,8453,855339,7003,855
2021-08-033,8753,9203,8653,905349,3003,905
2021-08-023,8303,9203,8253,905458,3003,905
2021-07-303,7903,8153,7703,780308,3003,780
2021-07-293,7753,8203,7703,820235,8003,820
2021-07-283,7353,7953,7303,780306,8003,780
2021-07-273,7853,8153,7703,795281,7003,795
2021-07-263,7703,7853,7403,760299,0003,760
2021-07-213,7253,7403,6953,710294,0003,710
2021-07-203,7453,7503,6553,655370,7003,655
2021-07-193,7053,7453,6853,705306,8003,705
2021-07-163,7203,7653,7053,750251,2003,750
2021-07-153,7253,7353,7003,700205,6003,700
2021-07-143,7553,7853,7403,745222,8003,745
2021-07-133,7253,7653,7053,755327,3003,755
2021-07-123,6903,7053,6753,700411,0003,700
2021-07-093,6253,6453,5753,635505,9003,635
2021-07-083,6453,6803,6253,660415,2003,660
2021-07-073,6753,6903,6453,655367,3003,655
2021-07-063,7153,7253,6953,715115,1003,715
2021-07-053,7303,7353,7103,710176,7003,710
2021-07-023,7253,7303,6953,715209,3003,715
2021-07-013,7203,7253,6753,680243,7003,680
2021-06-303,7053,7203,6853,695286,7003,695
2021-06-293,6803,7003,6553,670311,5003,670
2021-06-283,7003,7153,6803,710272,0003,710
2021-06-253,6803,7203,6703,720270,9003,720
2021-06-243,6803,6803,6403,665342,4003,665
2021-06-233,7053,7353,6803,695399,8003,695
2021-06-223,6803,7253,6603,725471,0003,725
2021-06-213,6403,6453,6003,615472,4003,615
2021-06-183,7503,7503,7003,710425,2003,710
2021-06-173,8403,8453,7603,765340,3003,765
2021-06-163,8103,8553,8003,815494,7003,815
2021-06-153,7653,7903,7453,790462,2003,790
2021-06-143,8253,8353,7603,770544,5003,770
2021-06-113,7053,7503,7003,750511,1003,750
2021-06-103,6953,7353,6853,735445,7003,735
2021-06-093,7203,7503,7153,725441,7003,725
2021-06-083,7753,7853,7203,750638,7003,750
2021-06-073,7753,8203,7503,820521,0003,820
2021-06-043,7453,7903,6853,7751,174,6003,775
2021-06-033,9003,9153,8153,8151,520,9003,815
2021-06-024,1004,1604,0404,145399,5004,145
2021-06-014,1004,1354,0704,115369,4004,115
2021-05-314,1204,1304,0304,060550,3004,060
2021-05-284,1454,2104,1304,205425,1004,205
2021-05-274,1654,2004,0804,080426,5004,080
2021-05-264,1804,2354,1554,205229,1004,205
2021-05-254,2354,2354,1604,190220,5004,190
2021-05-244,1554,2254,1454,185193,6004,185
2021-05-214,1254,1854,1004,155261,7004,155
2021-05-204,1154,1704,1054,115187,8004,115
2021-05-194,2304,2504,1454,145283,2004,145
2021-05-184,2104,2654,1854,255301,9004,255
2021-05-174,2954,2954,1504,175263,9004,175
2021-05-144,2654,3054,2154,255383,2004,255
2021-05-134,2504,3104,1354,195648,9004,195
2021-05-124,3954,4804,2354,410752,8004,410
2021-05-114,4504,4804,3154,340444,2004,340
2021-05-104,4804,5254,4554,520233,5004,520
2021-05-074,4154,4654,3904,450213,4004,450
2021-05-064,3504,4254,3254,415276,5004,415
2021-04-304,2454,2954,2254,285295,9004,285
2021-04-284,3604,3604,2104,225384,7004,225
2021-04-274,4004,4404,3404,345259,5004,345
2021-04-264,4354,4454,3704,410269,3004,410
2021-04-234,4254,4354,3654,370233,7004,370
2021-04-224,4654,4854,4404,470270,5004,470
2021-04-214,3754,4254,3654,395311,0004,395
2021-04-204,4404,4654,3854,445238,4004,445
2021-04-194,4304,4854,4004,475204,5004,475
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