4061 デンカ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 2,693 | 2,731 | 2,690 | 2,708 | 347,300 | 2,708 |
2023-03-17 | 2,721 | 2,731 | 2,698 | 2,720 | 404,400 | 2,720 |
2023-03-16 | 2,684 | 2,718 | 2,668 | 2,710 | 426,600 | 2,710 |
2023-03-15 | 2,761 | 2,796 | 2,754 | 2,761 | 476,400 | 2,761 |
2023-03-14 | 2,733 | 2,742 | 2,693 | 2,711 | 581,000 | 2,711 |
2023-03-13 | 2,827 | 2,837 | 2,764 | 2,780 | 467,200 | 2,780 |
2023-03-10 | 2,846 | 2,881 | 2,846 | 2,865 | 640,100 | 2,865 |
2023-03-09 | 2,852 | 2,878 | 2,836 | 2,878 | 495,300 | 2,878 |
2023-03-08 | 2,818 | 2,826 | 2,801 | 2,820 | 517,200 | 2,820 |
2023-03-07 | 2,820 | 2,845 | 2,812 | 2,828 | 718,600 | 2,828 |
2023-03-06 | 2,866 | 2,866 | 2,838 | 2,849 | 483,600 | 2,849 |
2023-03-03 | 2,850 | 2,866 | 2,836 | 2,848 | 790,400 | 2,848 |
2023-03-02 | 2,887 | 2,894 | 2,858 | 2,861 | 352,800 | 2,861 |
2023-03-01 | 2,855 | 2,871 | 2,851 | 2,871 | 358,000 | 2,871 |
2023-02-28 | 2,912 | 2,917 | 2,869 | 2,875 | 455,900 | 2,875 |
2023-02-27 | 2,900 | 2,909 | 2,878 | 2,907 | 329,700 | 2,907 |
2023-02-24 | 2,895 | 2,895 | 2,861 | 2,876 | 355,300 | 2,876 |
2023-02-22 | 2,901 | 2,915 | 2,862 | 2,862 | 543,200 | 2,862 |
2023-02-21 | 2,933 | 2,945 | 2,923 | 2,928 | 490,600 | 2,928 |
2023-02-20 | 2,930 | 2,948 | 2,914 | 2,944 | 407,300 | 2,944 |
2023-02-17 | 2,870 | 2,907 | 2,865 | 2,904 | 420,500 | 2,904 |
2023-02-16 | 2,864 | 2,896 | 2,861 | 2,894 | 731,000 | 2,894 |
2023-02-15 | 2,852 | 2,854 | 2,823 | 2,838 | 514,900 | 2,838 |
2023-02-14 | 2,840 | 2,864 | 2,830 | 2,837 | 593,700 | 2,837 |
2023-02-13 | 2,795 | 2,832 | 2,793 | 2,825 | 696,100 | 2,825 |
2023-02-10 | 2,743 | 2,784 | 2,739 | 2,773 | 800,500 | 2,773 |
2023-02-09 | 2,695 | 2,741 | 2,690 | 2,739 | 495,600 | 2,739 |
2023-02-08 | 2,632 | 2,728 | 2,622 | 2,705 | 747,500 | 2,705 |
2023-02-07 | 2,692 | 2,738 | 2,660 | 2,662 | 893,900 | 2,662 |
2023-02-06 | 2,695 | 2,716 | 2,689 | 2,715 | 455,300 | 2,715 |
2023-02-03 | 2,676 | 2,692 | 2,669 | 2,675 | 363,300 | 2,675 |
2023-02-02 | 2,726 | 2,733 | 2,683 | 2,705 | 628,100 | 2,705 |
2023-02-01 | 2,715 | 2,717 | 2,687 | 2,694 | 562,000 | 2,694 |
2023-01-31 | 2,685 | 2,688 | 2,668 | 2,686 | 1,033,200 | 2,686 |
2023-01-30 | 2,695 | 2,704 | 2,666 | 2,682 | 561,700 | 2,682 |
2023-01-27 | 2,671 | 2,691 | 2,657 | 2,689 | 517,600 | 2,689 |
2023-01-26 | 2,655 | 2,663 | 2,642 | 2,663 | 488,200 | 2,663 |
2023-01-25 | 2,630 | 2,655 | 2,621 | 2,652 | 573,800 | 2,652 |
2023-01-24 | 2,675 | 2,682 | 2,628 | 2,638 | 644,700 | 2,638 |
2023-01-23 | 2,686 | 2,698 | 2,635 | 2,647 | 614,600 | 2,647 |
2023-01-20 | 2,613 | 2,647 | 2,613 | 2,641 | 443,700 | 2,641 |
2023-01-19 | 2,600 | 2,625 | 2,588 | 2,620 | 503,800 | 2,620 |
2023-01-18 | 2,522 | 2,622 | 2,520 | 2,610 | 1,068,800 | 2,610 |
2023-01-17 | 2,548 | 2,560 | 2,510 | 2,510 | 1,288,300 | 2,510 |
2023-01-16 | 2,545 | 2,592 | 2,531 | 2,535 | 2,517,500 | 2,535 |
2023-01-13 | 3,020 | 3,035 | 3,005 | 3,015 | 421,000 | 3,015 |
2023-01-12 | 3,030 | 3,060 | 3,030 | 3,040 | 372,000 | 3,040 |
2023-01-11 | 3,015 | 3,035 | 3,005 | 3,030 | 312,500 | 3,030 |
2023-01-10 | 3,010 | 3,025 | 2,996 | 2,998 | 311,500 | 2,998 |
2023-01-06 | 2,995 | 3,010 | 2,990 | 2,993 | 500,400 | 2,993 |
2023-01-05 | 2,995 | 3,010 | 2,994 | 3,010 | 387,400 | 3,010 |
2023-01-04 | 3,005 | 3,015 | 2,991 | 2,991 | 299,400 | 2,991 |
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