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