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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3,270 | 3,360 | 3,260 | 3,355 | 361,900 | 3,355 |
| 2022-05-18 | 3,310 | 3,330 | 3,275 | 3,310 | 211,500 | 3,310 |
| 2022-05-17 | 3,310 | 3,310 | 3,280 | 3,295 | 208,300 | 3,295 |
| 2022-05-16 | 3,335 | 3,335 | 3,255 | 3,270 | 366,200 | 3,270 |
| 2022-05-13 | 3,355 | 3,355 | 3,280 | 3,295 | 562,300 | 3,295 |
| 2022-05-12 | 3,330 | 3,335 | 3,260 | 3,285 | 669,100 | 3,285 |
| 2022-05-11 | 3,485 | 3,550 | 3,360 | 3,420 | 728,900 | 3,420 |
| 2022-05-10 | 3,500 | 3,515 | 3,460 | 3,515 | 306,800 | 3,515 |
| 2022-05-09 | 3,520 | 3,525 | 3,465 | 3,490 | 247,000 | 3,490 |
| 2022-05-06 | 3,485 | 3,525 | 3,470 | 3,520 | 262,300 | 3,520 |
| 2022-05-02 | 3,415 | 3,485 | 3,410 | 3,480 | 217,000 | 3,480 |
| 2022-04-28 | 3,370 | 3,490 | 3,360 | 3,480 | 490,800 | 3,480 |
| 2022-04-27 | 3,315 | 3,330 | 3,290 | 3,315 | 229,000 | 3,315 |
| 2022-04-26 | 3,380 | 3,385 | 3,350 | 3,355 | 191,300 | 3,355 |
| 2022-04-25 | 3,350 | 3,375 | 3,340 | 3,355 | 180,300 | 3,355 |
| 2022-04-22 | 3,365 | 3,440 | 3,365 | 3,420 | 273,300 | 3,420 |
| 2022-04-21 | 3,385 | 3,415 | 3,380 | 3,400 | 243,500 | 3,400 |
| 2022-04-20 | 3,360 | 3,365 | 3,325 | 3,360 | 184,700 | 3,360 |
| 2022-04-19 | 3,290 | 3,335 | 3,290 | 3,325 | 206,600 | 3,325 |
| 2022-04-18 | 3,275 | 3,285 | 3,230 | 3,275 | 214,800 | 3,275 |
| 2022-04-15 | 3,285 | 3,325 | 3,280 | 3,310 | 130,500 | 3,310 |
| 2022-04-14 | 3,295 | 3,350 | 3,280 | 3,330 | 223,800 | 3,330 |
| 2022-04-13 | 3,235 | 3,290 | 3,235 | 3,275 | 276,700 | 3,275 |
| 2022-04-12 | 3,290 | 3,305 | 3,230 | 3,240 | 271,500 | 3,240 |
| 2022-04-11 | 3,325 | 3,335 | 3,265 | 3,280 | 289,100 | 3,280 |
| 2022-04-08 | 3,330 | 3,345 | 3,285 | 3,325 | 268,400 | 3,325 |
| 2022-04-07 | 3,280 | 3,300 | 3,250 | 3,280 | 335,100 | 3,280 |
| 2022-04-06 | 3,350 | 3,380 | 3,310 | 3,320 | 408,200 | 3,320 |
| 2022-04-05 | 3,410 | 3,430 | 3,370 | 3,370 | 253,600 | 3,370 |
| 2022-04-04 | 3,395 | 3,420 | 3,385 | 3,415 | 206,900 | 3,415 |
| 2022-04-01 | 3,380 | 3,425 | 3,350 | 3,405 | 243,800 | 3,405 |
| 2022-03-31 | 3,395 | 3,435 | 3,380 | 3,400 | 306,200 | 3,400 |
| 2022-03-30 | 3,470 | 3,475 | 3,410 | 3,440 | 509,100 | 3,440 |
| 2022-03-29 | 3,530 | 3,585 | 3,515 | 3,575 | 322,000 | 3,575 |
| 2022-03-28 | 3,565 | 3,565 | 3,515 | 3,530 | 250,800 | 3,530 |
| 2022-03-25 | 3,550 | 3,560 | 3,500 | 3,550 | 283,000 | 3,550 |
| 2022-03-24 | 3,475 | 3,530 | 3,460 | 3,530 | 274,200 | 3,530 |
| 2022-03-23 | 3,510 | 3,540 | 3,475 | 3,525 | 355,000 | 3,525 |
| 2022-03-22 | 3,500 | 3,525 | 3,470 | 3,480 | 340,700 | 3,480 |
| 2022-03-18 | 3,450 | 3,490 | 3,430 | 3,490 | 584,400 | 3,490 |
| 2022-03-17 | 3,465 | 3,465 | 3,415 | 3,450 | 316,400 | 3,450 |
| 2022-03-16 | 3,395 | 3,425 | 3,390 | 3,395 | 368,700 | 3,395 |
| 2022-03-15 | 3,370 | 3,435 | 3,370 | 3,420 | 225,300 | 3,420 |
| 2022-03-14 | 3,355 | 3,395 | 3,350 | 3,365 | 248,700 | 3,365 |
| 2022-03-11 | 3,300 | 3,360 | 3,290 | 3,355 | 360,900 | 3,355 |
| 2022-03-10 | 3,310 | 3,365 | 3,275 | 3,360 | 379,600 | 3,360 |
| 2022-03-09 | 3,235 | 3,270 | 3,190 | 3,200 | 312,700 | 3,200 |
| 2022-03-08 | 3,265 | 3,290 | 3,215 | 3,235 | 397,100 | 3,235 |
| 2022-03-07 | 3,400 | 3,400 | 3,305 | 3,335 | 417,100 | 3,335 |
| 2022-03-04 | 3,535 | 3,550 | 3,435 | 3,450 | 290,500 | 3,450 |
| 2022-03-03 | 3,495 | 3,575 | 3,470 | 3,555 | 351,100 | 3,555 |
| 2022-03-02 | 3,525 | 3,550 | 3,440 | 3,440 | 505,100 | 3,440 |
| 2022-03-01 | 3,530 | 3,570 | 3,515 | 3,535 | 536,000 | 3,535 |
| 2022-02-28 | 3,525 | 3,540 | 3,495 | 3,530 | 294,600 | 3,530 |
| 2022-02-25 | 3,510 | 3,510 | 3,470 | 3,490 | 335,800 | 3,490 |
| 2022-02-24 | 3,505 | 3,545 | 3,480 | 3,510 | 509,000 | 3,510 |
| 2022-02-22 | 3,465 | 3,535 | 3,460 | 3,535 | 305,200 | 3,535 |
| 2022-02-21 | 3,510 | 3,550 | 3,500 | 3,525 | 286,500 | 3,525 |
| 2022-02-18 | 3,560 | 3,600 | 3,550 | 3,565 | 348,300 | 3,565 |
| 2022-02-17 | 3,635 | 3,650 | 3,570 | 3,605 | 533,200 | 3,605 |
| 2022-02-16 | 3,740 | 3,740 | 3,675 | 3,675 | 376,800 | 3,675 |
| 2022-02-15 | 3,690 | 3,705 | 3,670 | 3,685 | 387,300 | 3,685 |
| 2022-02-14 | 3,600 | 3,670 | 3,585 | 3,655 | 526,500 | 3,655 |
| 2022-02-10 | 3,545 | 3,665 | 3,525 | 3,660 | 862,700 | 3,660 |
| 2022-02-09 | 3,440 | 3,515 | 3,360 | 3,490 | 1,493,000 | 3,490 |
| 2022-02-08 | 3,565 | 3,590 | 3,425 | 3,435 | 1,245,700 | 3,435 |
| 2022-02-07 | 4,005 | 4,035 | 3,615 | 3,635 | 1,373,200 | 3,635 |
| 2022-02-04 | 4,040 | 4,045 | 4,000 | 4,025 | 256,800 | 4,025 |
| 2022-02-03 | 3,970 | 4,045 | 3,970 | 4,040 | 331,000 | 4,040 |
| 2022-02-02 | 3,980 | 4,020 | 3,970 | 4,005 | 309,100 | 4,005 |
| 2022-02-01 | 4,010 | 4,025 | 3,965 | 3,965 | 300,800 | 3,965 |
| 2022-01-31 | 3,955 | 4,050 | 3,940 | 4,010 | 725,200 | 4,010 |
| 2022-01-28 | 4,005 | 4,035 | 3,950 | 3,975 | 433,600 | 3,975 |
| 2022-01-27 | 4,050 | 4,065 | 3,920 | 3,950 | 479,600 | 3,950 |
| 2022-01-26 | 4,005 | 4,045 | 3,955 | 3,990 | 542,700 | 3,990 |
| 2022-01-25 | 3,955 | 3,975 | 3,895 | 3,940 | 493,100 | 3,940 |
| 2022-01-24 | 3,975 | 4,010 | 3,925 | 4,010 | 398,700 | 4,010 |
| 2022-01-21 | 3,850 | 3,930 | 3,820 | 3,920 | 345,700 | 3,920 |
| 2022-01-20 | 3,840 | 3,950 | 3,840 | 3,915 | 362,600 | 3,915 |
| 2022-01-19 | 3,855 | 3,905 | 3,825 | 3,855 | 351,700 | 3,855 |
| 2022-01-18 | 3,995 | 3,995 | 3,895 | 3,920 | 276,400 | 3,920 |
| 2022-01-17 | 4,025 | 4,040 | 3,985 | 3,995 | 158,400 | 3,995 |
| 2022-01-14 | 4,030 | 4,040 | 3,950 | 3,990 | 380,800 | 3,990 |
| 2022-01-13 | 3,980 | 4,055 | 3,970 | 4,050 | 396,500 | 4,050 |
| 2022-01-12 | 3,930 | 3,965 | 3,920 | 3,965 | 202,200 | 3,965 |
| 2022-01-11 | 3,900 | 3,925 | 3,865 | 3,915 | 240,300 | 3,915 |
| 2022-01-07 | 3,890 | 3,945 | 3,880 | 3,890 | 370,400 | 3,890 |
| 2022-01-06 | 3,870 | 3,905 | 3,855 | 3,885 | 481,400 | 3,885 |
| 2022-01-05 | 3,855 | 3,870 | 3,830 | 3,865 | 257,400 | 3,865 |
| 2022-01-04 | 3,750 | 3,810 | 3,740 | 3,805 | 254,600 | 3,805 |
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
