1. HOME >
  2. 株価時系列 >
  3. 4061 >
  4. 1983年

4061 デンカ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-284504574454523,126,0001,956.71
1983-12-274674694524585,796,9991,982.68
1983-12-2647548846146516,596,9982,012.99
1983-12-2443246043046010,558,9981,991.34
1983-12-2341043540842712,298,9981,848.48
1983-12-224094114034107,197,9991,774.89
1983-12-2139742039540914,319,9981,770.56
1983-12-2037939837839710,930,9981,718.61
1983-12-193653743583743,802,9991,619.05
1983-12-173713713653691,625,0001,597.40
1983-12-163653733653707,423,9991,601.73
1983-12-153623653613652,370,0001,580.09
1983-12-143583603563601,301,0001,558.44
1983-12-133613613553581,050,0001,549.78
1983-12-123623653583611,626,0001,562.77
1983-12-093653683633669,685,9991,584.42
1983-12-0835836635536510,293,9981,580.09
1983-12-073503563493563,103,0001,541.13
1983-12-063543583493492,017,0001,510.82
1983-12-053513543483492,537,0001,510.82
1983-12-033543553463462,427,0001,497.84
1983-12-0235536035335412,769,9981,532.47
1983-12-013403523393526,292,9991,523.81
1983-11-303283383283352,215,0001,450.22
1983-11-29334334326326372,0001,411.26
1983-11-28334335330334787,0001,445.89
1983-11-26335337331331726,0001,432.90
1983-11-25344344335335889,0001,450.22
1983-11-24347347341341922,0001,476.19
1983-11-223473483413422,301,0001,480.52
1983-11-213453463423452,308,0001,493.51
1983-11-193443443403401,399,0001,471.86
1983-11-183383413363392,469,0001,467.53
1983-11-173413413343351,950,0001,450.22
1983-11-163433433393403,648,9991,471.86
1983-11-153443473383439,296,9991,484.85
1983-11-1433134433134311,184,9981,484.85
1983-11-11322326322326782,0001,411.26
1983-11-10323324320322704,0001,393.94
1983-11-093233283223261,489,0001,411.26
1983-11-08319323318320722,0001,385.28
1983-11-07324325321323318,0001,398.27
1983-11-05327328325328446,0001,419.91
1983-11-043323323253291,131,0001,424.24
1983-11-023333383323328,076,9991,437.23
1983-11-013253353253356,584,9991,450.22
1983-10-313233283233271,692,0001,415.58
1983-10-29318319317318775,0001,376.62
1983-10-283213213153181,488,0001,376.62
1983-10-27310313309311996,0001,346.32
1983-10-26310310305308672,0001,333.33
1983-10-25311315310311397,0001,346.32
1983-10-24318318310311482,0001,346.32
1983-10-223183223173201,285,0001,385.28
1983-10-21312319310318774,0001,376.62
1983-10-20311314310310587,0001,341.99
1983-10-193083143053101,033,0001,341.99
1983-10-183283283113131,422,0001,354.98
1983-10-17329329323328868,0001,419.91
1983-10-153223253213241,129,0001,402.60
1983-10-143353353183192,896,0001,380.95
1983-10-133303393303358,885,9991,450.22
1983-10-123263333233273,688,9991,415.58
1983-10-113343343263273,366,9991,415.58
1983-10-0732033631933414,987,9981,445.89
1983-10-063223233153205,385,9991,385.28
1983-10-053143213113195,074,9991,380.95
1983-10-043183203103145,478,9991,359.31
1983-10-033143173113162,011,0001,367.97
1983-10-013143193123135,615,9991,354.98
1983-09-303093113053102,109,0001,341.99
1983-09-293053143053106,180,9991,341.99
1983-09-283003063003021,151,0001,307.36
1983-09-272983042983001,017,0001,298.70
1983-09-26305306295295932,0001,277.06
1983-09-243083093033041,376,0001,316.02
1983-09-223023073013063,177,0001,324.68
1983-09-212993032973001,466,0001,298.70
1983-09-20293297293294394,0001,272.73
1983-09-19299299292292586,0001,264.07
1983-09-17293295291295522,0001,277.06
1983-09-16290295288288346,0001,246.75
1983-09-14295298288288857,0001,246.75
1983-09-133023042902932,150,0001,268.40
1983-09-123053103003005,104,9991,298.70
1983-09-093003052943008,836,9991,298.70
1983-09-082772862742842,202,0001,229.44
1983-09-072762782702775,868,9991,199.13
1983-09-06290293283283871,0001,225.11
1983-09-05290293288288675,0001,246.75
1983-09-03290290287288254,0001,246.75
1983-09-022932942862871,052,0001,242.42
1983-09-012953002902911,222,0001,259.74
1983-08-313053052963001,858,0001,298.70
1983-08-303053103023055,672,9991,320.35
1983-08-293083113023027,188,9991,307.36
1983-08-272953092933069,307,9991,324.68
1983-08-262922962882922,323,0001,264.07
1983-08-252932972852903,570,9991,255.41
1983-08-242812922802902,233,0001,255.41
1983-08-23275281273281637,0001,216.45
1983-08-22272275271273305,0001,181.82
1983-08-20270272270270327,0001,168.83
1983-08-19270273270270315,0001,168.83
1983-08-18273276270270236,0001,168.83
1983-08-17281281275275324,0001,190.48
1983-08-16279279275276526,0001,194.81
1983-08-15281281277279874,0001,207.79
1983-08-12283284277277870,0001,199.13
1983-08-11278282277281604,0001,216.45
1983-08-10275277274275255,0001,190.48
1983-08-09282284273274691,0001,186.15
1983-08-08268280268278192,0001,203.46
1983-08-06275279270273342,0001,181.82
1983-08-05282283279280497,0001,212.12
1983-08-04284284280282568,0001,220.78
1983-08-03285285280282887,0001,220.78
1983-08-02278284278282796,0001,220.78
1983-08-01277282277278488,0001,203.46
1983-07-30275280275275243,0001,190.48
1983-07-29283283277278914,0001,203.46
1983-07-28270278269270491,0001,168.83
1983-07-27268269261268645,0001,160.17
1983-07-26269270267267272,0001,155.84
1983-07-25271271269269331,0001,164.50
1983-07-23271275270271187,0001,173.16
1983-07-22270274270272393,0001,177.49
1983-07-21270274270270359,0001,168.83
1983-07-20268270267268286,0001,160.17
1983-07-19275275267267312,0001,155.84
1983-07-18267274267274262,0001,186.15
1983-07-15269274266267511,0001,155.84
1983-07-14267270266267599,0001,155.84
1983-07-132762782652661,516,0001,151.52
1983-07-122832882742741,044,0001,186.15
1983-07-11287287283283633,0001,225.11
1983-07-092822902822851,202,0001,233.77
1983-07-082792852782801,536,0001,212.12
1983-07-07281282278278758,0001,203.46
1983-07-062812832802811,059,0001,216.45
1983-07-052832892812812,329,0001,216.45
1983-07-04288290283283969,0001,225.11
1983-07-022922942832831,763,0001,225.11
1983-07-012892942852943,847,9991,272.73
1983-06-30286286282282903,0001,220.78
1983-06-292892902832841,507,0001,229.44
1983-06-2829329928928911,079,9981,251.08
1983-06-272862962852927,197,9991,264.07
1983-06-252892942872895,716,9991,251.08
1983-06-242772842762841,877,0001,229.44
1983-06-23279282275275937,0001,190.48
1983-06-222882912802836,657,9991,225.11
1983-06-212792862752854,574,9991,233.77
1983-06-202772802732763,249,0001,194.81
1983-06-172822822712722,676,0001,177.49
1983-06-162732822702816,756,9991,216.45
1983-06-152712792702703,513,9991,168.83
1983-06-142582722582723,302,0001,177.49
1983-06-1325925925625698,0001,108.23
1983-06-11253258253258180,0001,116.88
1983-06-10251255251253289,0001,095.24
1983-06-09256259253253235,0001,095.24
1983-06-08255259253255390,0001,103.90
1983-06-07256259254254239,0001,099.57
1983-06-06255259254254335,0001,099.57
1983-06-04259259254259258,0001,121.21
1983-06-03254257253257289,0001,112.55
1983-06-02260260254254491,0001,099.57
1983-06-01263264256257822,0001,112.55
1983-05-312662672622631,084,0001,138.53
1983-05-30267270264267843,0001,155.84
1983-05-282752752622621,423,0001,134.20
1983-05-272792822712714,111,9991,173.16
1983-05-2627528927527618,056,9971,194.81
1983-05-25260262258258749,0001,116.88
1983-05-24259262259259481,0001,121.21
1983-05-23266266258258298,0001,116.88
1983-05-202632702622633,406,9991,138.53
1983-05-19263263259263953,0001,138.53
1983-05-18260261257258920,0001,116.88
1983-05-17256258252258411,0001,116.88
1983-05-16262263256256504,0001,108.23
1983-05-14252260252260442,0001,125.54
1983-05-13251255251251386,0001,086.58
1983-05-12246255246251372,0001,086.58
1983-05-11248249246249334,0001,077.92
1983-05-10246250246247228,0001,069.26
1983-05-09247247245246296,0001,064.94
1983-05-07248250246247207,0001,069.26
1983-05-06247250247249950,0001,077.92
1983-05-04250250246247296,0001,069.26
1983-05-02252252250251187,0001,086.58
1983-04-30251253251251100,0001,086.58
1983-04-28253254249251372,0001,086.58
1983-04-27255261253253475,0001,095.24
1983-04-262512642512631,358,0001,138.53
1983-04-25251258251251267,0001,086.58
1983-04-23246250246250130,0001,082.25
1983-04-22246248246246176,0001,064.94
1983-04-21249250246247282,0001,069.26
1983-04-20251251250250149,0001,082.25
1983-04-19253253250250220,0001,082.25
1983-04-18253253251251193,0001,086.58
1983-04-15256257253253364,0001,095.24
1983-04-14257257253255244,0001,103.90
1983-04-13253260253260383,0001,125.54
1983-04-12253254251253159,0001,095.24
1983-04-1125425525025287,0001,090.91
1983-04-09254255253255181,0001,103.90
1983-04-08254255252253275,0001,095.24
1983-04-07257259253253403,0001,095.24
1983-04-06258260254257351,0001,112.55
1983-04-05264265258258307,0001,116.88
1983-04-04263265258264457,0001,142.86
1983-04-022672692622631,006,0001,138.53
1983-04-012652722612724,403,9991,177.49
1983-03-312522702512661,012,0001,151.52
1983-03-30255255251251372,0001,086.58
1983-03-29242255242255325,0001,103.90
1983-03-28242244240242244,0001,047.62
1983-03-26243246241242237,0001,047.62
1983-03-25248248246246118,0001,064.94
1983-03-24248250246246345,0001,064.94
1983-03-23248252245245213,0001,060.61
1983-03-22248250247248236,0001,073.59
1983-03-18253253250250442,0001,082.25
1983-03-17252254250254516,0001,099.57
1983-03-16247252246251656,0001,086.58
1983-03-15245248243246607,0001,064.94
1983-03-14242245242243115,0001,051.95
1983-03-12245245242245174,0001,060.61
1983-03-11242245241242255,0001,047.62
1983-03-10241243241241133,0001,043.29
1983-03-09243243240241129,0001,043.29
1983-03-08244245242243345,0001,051.95
1983-03-07244244242242170,0001,047.62
1983-03-05241244240244322,0001,056.28
1983-03-04245245242242467,0001,047.62
1983-03-03248250246247614,0001,069.26
1983-03-02241249241243399,0001,051.95
1983-03-01244246240240267,0001,038.96
1983-02-28242245241245189,0001,060.61
1983-02-26243245242242122,0001,047.62
1983-02-25241244241242134,0001,047.62
1983-02-24240240238239219,0001,034.63
1983-02-23240240238239328,0001,034.63
1983-02-22241244240240235,0001,038.96
1983-02-21242245241242169,0001,047.62
1983-02-18246249241241388,0001,043.29
1983-02-17254254245245462,0001,060.61
1983-02-16254254250250522,0001,082.25
1983-02-152502572482501,075,0001,082.25
1983-02-142502552462461,420,0001,064.94
1983-02-12243246241241219,0001,043.29
1983-02-10243247240243431,0001,051.95
1983-02-09250250244244447,0001,056.28
1983-02-08251251245245621,0001,060.61
1983-02-07255255251251254,0001,086.58
1983-02-05250255250250188,0001,082.25
1983-02-04251255250250459,0001,082.25
1983-02-03258258251251859,0001,086.58
1983-02-02262264257258882,0001,116.88
1983-02-012572642542571,617,0001,112.55
1983-01-31263263253254594,0001,099.57
1983-01-292662672602601,246,0001,125.54
1983-01-282602682562622,196,0001,134.20
1983-01-272492612492521,503,0001,090.91
1983-01-26251252246248702,0001,073.59
1983-01-25245252244249715,0001,077.92
1983-01-24249251245248467,0001,073.59
1983-01-22254257253253828,0001,095.24
1983-01-21254262254254942,0001,099.57
1983-01-20253259252253638,0001,095.24
1983-01-192602602532581,045,0001,116.88
1983-01-182632632532621,606,0001,134.20
1983-01-172722722632641,625,0001,142.86
1983-01-1428028226827212,961,9981,177.49
1983-01-1325728025228019,183,9971,212.12
1983-01-122402522362522,532,0001,090.91
1983-01-11241244234235890,0001,017.32
1983-01-102512522432431,581,0001,051.95
1983-01-082492542482514,734,9991,086.58
1983-01-072452462422434,427,9991,051.95
1983-01-062302352302351,520,0001,017.32
1983-01-05230230228228312,000987.01
1983-01-04230230227230194,000995.67

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