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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 3,930 | 3,935 | 3,845 | 3,855 | 339,700 | 3,855 |
| 2021-08-03 | 3,875 | 3,920 | 3,865 | 3,905 | 349,300 | 3,905 |
| 2021-08-02 | 3,830 | 3,920 | 3,825 | 3,905 | 458,300 | 3,905 |
| 2021-07-30 | 3,790 | 3,815 | 3,770 | 3,780 | 308,300 | 3,780 |
| 2021-07-29 | 3,775 | 3,820 | 3,770 | 3,820 | 235,800 | 3,820 |
| 2021-07-28 | 3,735 | 3,795 | 3,730 | 3,780 | 306,800 | 3,780 |
| 2021-07-27 | 3,785 | 3,815 | 3,770 | 3,795 | 281,700 | 3,795 |
| 2021-07-26 | 3,770 | 3,785 | 3,740 | 3,760 | 299,000 | 3,760 |
| 2021-07-21 | 3,725 | 3,740 | 3,695 | 3,710 | 294,000 | 3,710 |
| 2021-07-20 | 3,745 | 3,750 | 3,655 | 3,655 | 370,700 | 3,655 |
| 2021-07-19 | 3,705 | 3,745 | 3,685 | 3,705 | 306,800 | 3,705 |
| 2021-07-16 | 3,720 | 3,765 | 3,705 | 3,750 | 251,200 | 3,750 |
| 2021-07-15 | 3,725 | 3,735 | 3,700 | 3,700 | 205,600 | 3,700 |
| 2021-07-14 | 3,755 | 3,785 | 3,740 | 3,745 | 222,800 | 3,745 |
| 2021-07-13 | 3,725 | 3,765 | 3,705 | 3,755 | 327,300 | 3,755 |
| 2021-07-12 | 3,690 | 3,705 | 3,675 | 3,700 | 411,000 | 3,700 |
| 2021-07-09 | 3,625 | 3,645 | 3,575 | 3,635 | 505,900 | 3,635 |
| 2021-07-08 | 3,645 | 3,680 | 3,625 | 3,660 | 415,200 | 3,660 |
| 2021-07-07 | 3,675 | 3,690 | 3,645 | 3,655 | 367,300 | 3,655 |
| 2021-07-06 | 3,715 | 3,725 | 3,695 | 3,715 | 115,100 | 3,715 |
| 2021-07-05 | 3,730 | 3,735 | 3,710 | 3,710 | 176,700 | 3,710 |
| 2021-07-02 | 3,725 | 3,730 | 3,695 | 3,715 | 209,300 | 3,715 |
| 2021-07-01 | 3,720 | 3,725 | 3,675 | 3,680 | 243,700 | 3,680 |
| 2021-06-30 | 3,705 | 3,720 | 3,685 | 3,695 | 286,700 | 3,695 |
| 2021-06-29 | 3,680 | 3,700 | 3,655 | 3,670 | 311,500 | 3,670 |
| 2021-06-28 | 3,700 | 3,715 | 3,680 | 3,710 | 272,000 | 3,710 |
| 2021-06-25 | 3,680 | 3,720 | 3,670 | 3,720 | 270,900 | 3,720 |
| 2021-06-24 | 3,680 | 3,680 | 3,640 | 3,665 | 342,400 | 3,665 |
| 2021-06-23 | 3,705 | 3,735 | 3,680 | 3,695 | 399,800 | 3,695 |
| 2021-06-22 | 3,680 | 3,725 | 3,660 | 3,725 | 471,000 | 3,725 |
| 2021-06-21 | 3,640 | 3,645 | 3,600 | 3,615 | 472,400 | 3,615 |
| 2021-06-18 | 3,750 | 3,750 | 3,700 | 3,710 | 425,200 | 3,710 |
| 2021-06-17 | 3,840 | 3,845 | 3,760 | 3,765 | 340,300 | 3,765 |
| 2021-06-16 | 3,810 | 3,855 | 3,800 | 3,815 | 494,700 | 3,815 |
| 2021-06-15 | 3,765 | 3,790 | 3,745 | 3,790 | 462,200 | 3,790 |
| 2021-06-14 | 3,825 | 3,835 | 3,760 | 3,770 | 544,500 | 3,770 |
| 2021-06-11 | 3,705 | 3,750 | 3,700 | 3,750 | 511,100 | 3,750 |
| 2021-06-10 | 3,695 | 3,735 | 3,685 | 3,735 | 445,700 | 3,735 |
| 2021-06-09 | 3,720 | 3,750 | 3,715 | 3,725 | 441,700 | 3,725 |
| 2021-06-08 | 3,775 | 3,785 | 3,720 | 3,750 | 638,700 | 3,750 |
| 2021-06-07 | 3,775 | 3,820 | 3,750 | 3,820 | 521,000 | 3,820 |
| 2021-06-04 | 3,745 | 3,790 | 3,685 | 3,775 | 1,174,600 | 3,775 |
| 2021-06-03 | 3,900 | 3,915 | 3,815 | 3,815 | 1,520,900 | 3,815 |
| 2021-06-02 | 4,100 | 4,160 | 4,040 | 4,145 | 399,500 | 4,145 |
| 2021-06-01 | 4,100 | 4,135 | 4,070 | 4,115 | 369,400 | 4,115 |
| 2021-05-31 | 4,120 | 4,130 | 4,030 | 4,060 | 550,300 | 4,060 |
| 2021-05-28 | 4,145 | 4,210 | 4,130 | 4,205 | 425,100 | 4,205 |
| 2021-05-27 | 4,165 | 4,200 | 4,080 | 4,080 | 426,500 | 4,080 |
| 2021-05-26 | 4,180 | 4,235 | 4,155 | 4,205 | 229,100 | 4,205 |
| 2021-05-25 | 4,235 | 4,235 | 4,160 | 4,190 | 220,500 | 4,190 |
| 2021-05-24 | 4,155 | 4,225 | 4,145 | 4,185 | 193,600 | 4,185 |
| 2021-05-21 | 4,125 | 4,185 | 4,100 | 4,155 | 261,700 | 4,155 |
| 2021-05-20 | 4,115 | 4,170 | 4,105 | 4,115 | 187,800 | 4,115 |
| 2021-05-19 | 4,230 | 4,250 | 4,145 | 4,145 | 283,200 | 4,145 |
| 2021-05-18 | 4,210 | 4,265 | 4,185 | 4,255 | 301,900 | 4,255 |
| 2021-05-17 | 4,295 | 4,295 | 4,150 | 4,175 | 263,900 | 4,175 |
| 2021-05-14 | 4,265 | 4,305 | 4,215 | 4,255 | 383,200 | 4,255 |
| 2021-05-13 | 4,250 | 4,310 | 4,135 | 4,195 | 648,900 | 4,195 |
| 2021-05-12 | 4,395 | 4,480 | 4,235 | 4,410 | 752,800 | 4,410 |
| 2021-05-11 | 4,450 | 4,480 | 4,315 | 4,340 | 444,200 | 4,340 |
| 2021-05-10 | 4,480 | 4,525 | 4,455 | 4,520 | 233,500 | 4,520 |
| 2021-05-07 | 4,415 | 4,465 | 4,390 | 4,450 | 213,400 | 4,450 |
| 2021-05-06 | 4,350 | 4,425 | 4,325 | 4,415 | 276,500 | 4,415 |
| 2021-04-30 | 4,245 | 4,295 | 4,225 | 4,285 | 295,900 | 4,285 |
| 2021-04-28 | 4,360 | 4,360 | 4,210 | 4,225 | 384,700 | 4,225 |
| 2021-04-27 | 4,400 | 4,440 | 4,340 | 4,345 | 259,500 | 4,345 |
| 2021-04-26 | 4,435 | 4,445 | 4,370 | 4,410 | 269,300 | 4,410 |
| 2021-04-23 | 4,425 | 4,435 | 4,365 | 4,370 | 233,700 | 4,370 |
| 2021-04-22 | 4,465 | 4,485 | 4,440 | 4,470 | 270,500 | 4,470 |
| 2021-04-21 | 4,375 | 4,425 | 4,365 | 4,395 | 311,000 | 4,395 |
| 2021-04-20 | 4,440 | 4,465 | 4,385 | 4,445 | 238,400 | 4,445 |
| 2021-04-19 | 4,430 | 4,485 | 4,400 | 4,475 | 204,500 | 4,475 |
| 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
