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
2021-01-254,1554,1854,1404,180254,5004,180
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