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
2023-03-202,6932,7312,6902,708347,3002,708
2023-03-172,7212,7312,6982,720404,4002,720
2023-03-162,6842,7182,6682,710426,6002,710
2023-03-152,7612,7962,7542,761476,4002,761
2023-03-142,7332,7422,6932,711581,0002,711
2023-03-132,8272,8372,7642,780467,2002,780
2023-03-102,8462,8812,8462,865640,1002,865
2023-03-092,8522,8782,8362,878495,3002,878
2023-03-082,8182,8262,8012,820517,2002,820
2023-03-072,8202,8452,8122,828718,6002,828
2023-03-062,8662,8662,8382,849483,6002,849
2023-03-032,8502,8662,8362,848790,4002,848
2023-03-022,8872,8942,8582,861352,8002,861
2023-03-012,8552,8712,8512,871358,0002,871
2023-02-282,9122,9172,8692,875455,9002,875
2023-02-272,9002,9092,8782,907329,7002,907
2023-02-242,8952,8952,8612,876355,3002,876
2023-02-222,9012,9152,8622,862543,2002,862
2023-02-212,9332,9452,9232,928490,6002,928
2023-02-202,9302,9482,9142,944407,3002,944
2023-02-172,8702,9072,8652,904420,5002,904
2023-02-162,8642,8962,8612,894731,0002,894
2023-02-152,8522,8542,8232,838514,9002,838
2023-02-142,8402,8642,8302,837593,7002,837
2023-02-132,7952,8322,7932,825696,1002,825
2023-02-102,7432,7842,7392,773800,5002,773
2023-02-092,6952,7412,6902,739495,6002,739
2023-02-082,6322,7282,6222,705747,5002,705
2023-02-072,6922,7382,6602,662893,9002,662
2023-02-062,6952,7162,6892,715455,3002,715
2023-02-032,6762,6922,6692,675363,3002,675
2023-02-022,7262,7332,6832,705628,1002,705
2023-02-012,7152,7172,6872,694562,0002,694
2023-01-312,6852,6882,6682,6861,033,2002,686
2023-01-302,6952,7042,6662,682561,7002,682
2023-01-272,6712,6912,6572,689517,6002,689
2023-01-262,6552,6632,6422,663488,2002,663
2023-01-252,6302,6552,6212,652573,8002,652
2023-01-242,6752,6822,6282,638644,7002,638
2023-01-232,6862,6982,6352,647614,6002,647
2023-01-202,6132,6472,6132,641443,7002,641
2023-01-192,6002,6252,5882,620503,8002,620
2023-01-182,5222,6222,5202,6101,068,8002,610
2023-01-172,5482,5602,5102,5101,288,3002,510
2023-01-162,5452,5922,5312,5352,517,5002,535
2023-01-133,0203,0353,0053,015421,0003,015
2023-01-123,0303,0603,0303,040372,0003,040
2023-01-113,0153,0353,0053,030312,5003,030
2023-01-103,0103,0252,9962,998311,5002,998
2023-01-062,9953,0102,9902,993500,4002,993
2023-01-052,9953,0102,9943,010387,4003,010
2023-01-043,0053,0152,9912,991299,4002,991

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