4061 デンカ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-283,3653,3853,3103,315429,3003,315
2022-11-253,4053,4053,3653,375232,9003,375
2022-11-243,4103,4203,3803,390345,9003,390
2022-11-223,3403,3653,3353,360271,5003,360
2022-11-213,3153,3203,2953,320286,6003,320
2022-11-183,2903,3303,2753,305497,5003,305
2022-11-173,3353,3753,3353,360193,7003,360
2022-11-163,3603,3703,3153,365367,1003,365
2022-11-153,3653,4153,3603,390317,5003,390
2022-11-143,4003,4003,3553,370305,2003,370
2022-11-113,4153,4153,3553,390522,3003,390
2022-11-103,4103,4103,3303,375523,8003,375
2022-11-093,5303,5303,3903,435740,3003,435
2022-11-083,4253,6203,3403,5701,226,1003,570
2022-11-073,4653,4703,4253,450315,5003,450
2022-11-043,4403,4653,4203,460313,1003,460
2022-11-023,4803,5503,4703,495477,2003,495
2022-11-013,4703,5153,4553,510518,3003,510
2022-10-313,4253,4603,4003,445430,1003,445
2022-10-283,4253,4553,4053,425638,3003,425
2022-10-273,4103,4453,3803,430675,0003,430
2022-10-263,4453,5053,4153,4251,754,9003,425
2022-10-253,2353,2403,2103,220303,0003,220
2022-10-243,2203,2503,2053,215343,5003,215
2022-10-213,1803,1903,1653,165266,0003,165
2022-10-203,1853,2153,1803,200364,7003,200
2022-10-193,2203,2403,2103,215203,8003,215
2022-10-183,2253,2403,2053,220263,4003,220
2022-10-173,2203,2303,1853,195241,2003,195
2022-10-143,2303,2503,1953,225368,3003,225
2022-10-133,1653,1903,1453,180306,1003,180
2022-10-123,1803,1853,1453,145252,6003,145
2022-10-113,2303,2353,1753,180307,0003,180
2022-10-073,2453,2603,2303,250212,4003,250
2022-10-063,2703,2953,2703,275210,6003,275
2022-10-053,2903,2953,2653,280286,0003,280
2022-10-043,2503,2953,2353,285439,3003,285
2022-10-033,1453,1753,1103,170431,8003,170
2022-09-303,2153,2203,1553,175461,3003,175
2022-09-293,2153,2403,1853,220475,5003,220
2022-09-283,2353,2453,1703,205468,5003,205
2022-09-273,2003,2603,2003,235397,1003,235
2022-09-263,2953,3003,1803,185653,8003,185
2022-09-223,3203,3353,3053,320240,0003,320
2022-09-213,3103,3903,3053,325400,3003,325
2022-09-203,3303,3553,3103,320275,2003,320
2022-09-163,3153,3253,2853,300370,6003,300
2022-09-153,3353,3403,3003,340285,9003,340
2022-09-143,3103,3403,3103,315364,8003,315
2022-09-133,3803,4053,3653,395261,7003,395
2022-09-123,4053,4053,3603,380242,6003,380
2022-09-093,3553,3853,3453,380394,5003,380
2022-09-083,3453,3853,3153,385365,5003,385
2022-09-073,3403,3503,2953,315358,7003,315
2022-09-063,3303,3603,3153,360180,7003,360
2022-09-053,3203,3503,3203,335210,4003,335
2022-09-023,3003,3203,2853,320255,5003,320
2022-09-013,3203,3303,2903,300325,5003,300
2022-08-313,3253,3603,3253,345557,4003,345
2022-08-303,3453,3653,3353,350214,1003,350
2022-08-293,3003,3303,2953,325266,2003,325
2022-08-263,3953,3953,3503,365221,7003,365
2022-08-253,4003,4053,3703,370292,2003,370
2022-08-243,3453,3803,3353,365280,8003,365
2022-08-233,3153,3453,3103,345387,2003,345
2022-08-223,2703,3153,2653,305309,4003,305
2022-08-193,3103,3103,2803,305225,1003,305
2022-08-183,3403,3403,2803,295299,2003,295
2022-08-173,3003,3303,2903,330343,4003,330
2022-08-163,2703,2803,2353,270479,9003,270
2022-08-153,3103,3303,2903,320363,1003,320
2022-08-123,3203,3353,2853,315423,8003,315
2022-08-103,2753,2953,2603,280292,1003,280
2022-08-093,3303,3403,2753,290334,6003,290
2022-08-083,2953,3703,2803,335510,2003,335
2022-08-053,4103,4803,3153,3501,163,2003,350
2022-08-043,4253,4603,3953,450410,9003,450
2022-08-033,4103,4203,3953,410204,3003,410
2022-08-023,4303,4303,3503,395399,3003,395
2022-08-013,4553,4803,4453,465265,4003,465
2022-07-293,4503,4653,4103,435339,6003,435
2022-07-283,4553,4553,3853,415241,1003,415
2022-07-273,4253,4503,3853,440183,5003,440
2022-07-263,4403,4403,4003,415195,2003,415
2022-07-253,3903,4453,3853,395336,6003,395
2022-07-223,4553,4803,4253,455369,5003,455
2022-07-213,4003,4553,3953,445293,1003,445
2022-07-203,3953,4403,3853,430386,4003,430
2022-07-193,3453,3703,3253,355266,0003,355
2022-07-153,3203,3603,3003,335276,6003,335
2022-07-143,2503,3203,2453,310225,9003,310
2022-07-133,2953,3053,2653,280172,2003,280
2022-07-123,3603,3603,2653,280286,0003,280
2022-07-113,3503,3603,3253,355214,7003,355
2022-07-083,3503,3603,3153,315374,7003,315
2022-07-073,2953,3403,2603,335401,7003,335
2022-07-063,2303,2853,2303,245236,7003,245
2022-07-053,3053,3203,2853,295283,1003,295
2022-07-043,2403,2853,2353,285285,2003,285
2022-07-013,2653,3003,2053,215364,6003,215
2022-06-303,2753,2953,2503,285412,3003,285
2022-06-293,2703,2853,2603,270243,0003,270
2022-06-283,2603,3053,2553,300267,8003,300
2022-06-273,2803,3003,2453,270347,9003,270
2022-06-243,1853,2253,1653,220310,6003,220
2022-06-233,2153,2303,1553,185594,8003,185
2022-06-223,2753,2853,2303,230268,4003,230
2022-06-213,2853,2903,2503,250340,9003,250
2022-06-203,3053,3203,2053,220428,5003,220
2022-06-173,2903,3253,2853,290425,3003,290
2022-06-163,3503,4103,3253,395477,8003,395
2022-06-153,2703,3353,2703,320448,3003,320
2022-06-143,2303,2703,2303,265385,9003,265
2022-06-133,3003,3103,2653,300333,7003,300
2022-06-103,3003,3253,2803,315338,7003,315
2022-06-093,3103,3403,3053,320221,4003,320
2022-06-083,3253,3503,3253,340267,2003,340
2022-06-073,2753,3103,2703,310203,4003,310
2022-06-063,2453,2853,2453,265266,6003,265
2022-06-033,2753,2803,2453,265320,5003,265
2022-06-023,2603,2953,2453,250441,1003,250
2022-06-013,2103,2603,2003,260480,9003,260
2022-05-313,2453,2653,1953,1951,050,2003,195
2022-05-303,2303,2803,2203,255489,8003,255
2022-05-273,2203,2453,2003,205341,3003,205
2022-05-263,2203,2703,2153,215273,5003,215
2022-05-253,2603,2853,2253,225382,2003,225
2022-05-243,3353,3403,2553,255267,3003,255
2022-05-233,3603,3653,2953,315234,6003,315
2022-05-203,3403,3403,3053,310277,9003,310
2022-05-193,2703,3603,2603,355361,9003,355
2022-05-183,3103,3303,2753,310211,5003,310
2022-05-173,3103,3103,2803,295208,3003,295
2022-05-163,3353,3353,2553,270366,2003,270
2022-05-133,3553,3553,2803,295562,3003,295
2022-05-123,3303,3353,2603,285669,1003,285
2022-05-113,4853,5503,3603,420728,9003,420
2022-05-103,5003,5153,4603,515306,8003,515
2022-05-093,5203,5253,4653,490247,0003,490
2022-05-063,4853,5253,4703,520262,3003,520
2022-05-023,4153,4853,4103,480217,0003,480
2022-04-283,3703,4903,3603,480490,8003,480
2022-04-273,3153,3303,2903,315229,0003,315
2022-04-263,3803,3853,3503,355191,3003,355
2022-04-253,3503,3753,3403,355180,3003,355
2022-04-223,3653,4403,3653,420273,3003,420
2022-04-213,3853,4153,3803,400243,5003,400
2022-04-203,3603,3653,3253,360184,7003,360
2022-04-193,2903,3353,2903,325206,6003,325
2022-04-183,2753,2853,2303,275214,8003,275
2022-04-153,2853,3253,2803,310130,5003,310
2022-04-143,2953,3503,2803,330223,8003,330
2022-04-133,2353,2903,2353,275276,7003,275
2022-04-123,2903,3053,2303,240271,5003,240
2022-04-113,3253,3353,2653,280289,1003,280
2022-04-083,3303,3453,2853,325268,4003,325
2022-04-073,2803,3003,2503,280335,1003,280
2022-04-063,3503,3803,3103,320408,2003,320
2022-04-053,4103,4303,3703,370253,6003,370
2022-04-043,3953,4203,3853,415206,9003,415
2022-04-013,3803,4253,3503,405243,8003,405
2022-03-313,3953,4353,3803,400306,2003,400
2022-03-303,4703,4753,4103,440509,1003,440
2022-03-293,5303,5853,5153,575322,0003,575
2022-03-283,5653,5653,5153,530250,8003,530
2022-03-253,5503,5603,5003,550283,0003,550
2022-03-243,4753,5303,4603,530274,2003,530
2022-03-233,5103,5403,4753,525355,0003,525
2022-03-223,5003,5253,4703,480340,7003,480
2022-03-183,4503,4903,4303,490584,4003,490
2022-03-173,4653,4653,4153,450316,4003,450
2022-03-163,3953,4253,3903,395368,7003,395
2022-03-153,3703,4353,3703,420225,3003,420
2022-03-143,3553,3953,3503,365248,7003,365
2022-03-113,3003,3603,2903,355360,9003,355
2022-03-103,3103,3653,2753,360379,6003,360
2022-03-093,2353,2703,1903,200312,7003,200
2022-03-083,2653,2903,2153,235397,1003,235
2022-03-073,4003,4003,3053,335417,1003,335
2022-03-043,5353,5503,4353,450290,5003,450
2022-03-033,4953,5753,4703,555351,1003,555
2022-03-023,5253,5503,4403,440505,1003,440
2022-03-013,5303,5703,5153,535536,0003,535
2022-02-283,5253,5403,4953,530294,6003,530
2022-02-253,5103,5103,4703,490335,8003,490
2022-02-243,5053,5453,4803,510509,0003,510
2022-02-223,4653,5353,4603,535305,2003,535
2022-02-213,5103,5503,5003,525286,5003,525
2022-02-183,5603,6003,5503,565348,3003,565
2022-02-173,6353,6503,5703,605533,2003,605
2022-02-163,7403,7403,6753,675376,8003,675
2022-02-153,6903,7053,6703,685387,3003,685
2022-02-143,6003,6703,5853,655526,5003,655
2022-02-103,5453,6653,5253,660862,7003,660
2022-02-093,4403,5153,3603,4901,493,0003,490
2022-02-083,5653,5903,4253,4351,245,7003,435
2022-02-074,0054,0353,6153,6351,373,2003,635
2022-02-044,0404,0454,0004,025256,8004,025
2022-02-033,9704,0453,9704,040331,0004,040
2022-02-023,9804,0203,9704,005309,1004,005
2022-02-014,0104,0253,9653,965300,8003,965
2022-01-313,9554,0503,9404,010725,2004,010
2022-01-284,0054,0353,9503,975433,6003,975
2022-01-274,0504,0653,9203,950479,6003,950
2022-01-264,0054,0453,9553,990542,7003,990
2022-01-253,9553,9753,8953,940493,1003,940
2022-01-243,9754,0103,9254,010398,7004,010
2022-01-213,8503,9303,8203,920345,7003,920
2022-01-203,8403,9503,8403,915362,6003,915
2022-01-193,8553,9053,8253,855351,7003,855
2022-01-183,9953,9953,8953,920276,4003,920
2022-01-174,0254,0403,9853,995158,4003,995
2022-01-144,0304,0403,9503,990380,8003,990
2022-01-133,9804,0553,9704,050396,5004,050
2022-01-123,9303,9653,9203,965202,2003,965
2022-01-113,9003,9253,8653,915240,3003,915
2022-01-073,8903,9453,8803,890370,4003,890
2022-01-063,8703,9053,8553,885481,4003,885
2022-01-053,8553,8703,8303,865257,4003,865
2022-01-043,7503,8103,7403,805254,6003,805

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