4061 デンカ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	380	383	377	377	987,000	1,885
1986-12-26	390	393	386	386	528,000	1,930
1986-12-25	393	398	393	393	692,000	1,965
1986-12-24	403	403	395	395	695,000	1,975
1986-12-23	397	404	396	400	321,000	2,000
1986-12-22	407	409	400	400	257,000	2,000
1986-12-19	405	410	403	408	511,000	2,040
1986-12-18	404	407	403	403	367,000	2,015
1986-12-17	409	410	399	399	399,000	1,995
1986-12-16	408	410	405	409	177,000	2,045
1986-12-15	407	411	405	408	312,000	2,040
1986-12-12	402	410	401	408	251,000	2,040
1986-12-11	409	409	401	401	479,000	2,005
1986-12-10	411	420	409	410	399,000	2,050
1986-12-09	420	420	398	401	617,000	2,005
1986-12-08	416	424	415	420	612,000	2,100
1986-12-06	419	419	415	416	359,000	2,080
1986-12-05	425	425	420	420	1,059,000	2,100
1986-12-04	422	429	422	425	468,000	2,125
1986-12-03	422	430	421	422	246,000	2,110
1986-12-02	425	429	425	425	160,000	2,125
1986-12-01	435	439	425	429	397,000	2,145
1986-11-29	437	440	431	432	477,000	2,160
1986-11-28	440	446	435	444	1,266,000	2,220
1986-11-27	430	453	428	436	4,131,000	2,180
1986-11-26	415	436	411	435	2,569,000	2,175
1986-11-25	409	413	407	413	475,000	2,065
1986-11-22	405	411	405	405	473,000	2,025
1986-11-21	400	402	396	402	350,000	2,010
1986-11-20	400	404	398	398	267,000	1,990
1986-11-19	400	405	396	398	263,000	1,990
1986-11-18	403	407	400	400	365,000	2,000
1986-11-17	410	411	401	405	418,000	2,025
1986-11-14	420	420	405	415	586,000	2,075
1986-11-13	419	428	410	425	2,748,000	2,125
1986-11-12	410	420	406	415	1,427,000	2,075
1986-11-11	385	410	380	410	1,427,000	2,050
1986-11-10	385	390	371	376	189,000	1,880
1986-11-07	366	375	365	375	263,000	1,875
1986-11-06	367	370	365	368	103,000	1,840
1986-11-05	365	370	365	367	74,000	1,835
1986-11-04	372	373	371	371	81,000	1,855
1986-11-01	370	372	370	371	77,000	1,855
1986-10-31	378	384	378	380	344,000	1,900
1986-10-30	380	382	378	378	645,000	1,890
1986-10-29	377	385	375	378	192,000	1,890
1986-10-28	364	378	360	372	439,000	1,860
1986-10-27	339	351	338	350	149,000	1,750
1986-10-25	340	345	336	336	176,000	1,680
1986-10-24	345	358	342	350	165,000	1,750
1986-10-23	340	344	330	330	317,000	1,650
1986-10-22	351	360	340	340	269,000	1,700
1986-10-21	350	355	350	353	236,000	1,765
1986-10-20	352	357	350	350	118,000	1,750
1986-10-17	351	355	351	354	154,000	1,770
1986-10-16	355	362	352	354	170,000	1,770
1986-10-15	361	362	350	351	183,000	1,755
1986-10-14	377	380	370	371	55,000	1,855
1986-10-13	377	380	377	380	124,000	1,900
1986-10-09	382	382	377	377	101,000	1,885
1986-10-08	383	385	381	381	258,000	1,905
1986-10-07	381	390	381	385	93,000	1,925
1986-10-06	375	389	375	386	86,000	1,930
1986-10-04	368	380	368	377	124,000	1,885
1986-10-03	350	370	350	365	332,000	1,825
1986-10-02	371	372	350	350	298,000	1,750
1986-10-01	375	380	370	370	366,000	1,850
1986-09-30	371	381	371	372	269,000	1,860
1986-09-29	394	395	372	372	253,000	1,860
1986-09-27	387	393	385	389	128,000	1,945
1986-09-26	388	393	372	372	342,000	1,860
1986-09-25	411	411	400	410	490,000	2,050
1986-09-24	400	406	400	406	263,000	2,030
1986-09-22	390	399	390	398	289,000	1,990
1986-09-19	390	395	385	385	359,000	1,925
1986-09-18	390	391	371	376	437,000	1,880
1986-09-17	392	404	390	390	263,000	1,950
1986-09-16	400	404	392	392	207,000	1,960
1986-09-12	390	395	390	392	240,000	1,960
1986-09-11	410	410	398	400	701,000	2,000
1986-09-10	413	419	406	410	533,000	2,050
1986-09-09	410	420	410	413	278,000	2,065
1986-09-08	415	416	409	410	755,000	2,050
1986-09-06	415	419	412	416	254,000	2,080
1986-09-05	415	420	415	418	474,000	2,090
1986-09-04	414	419	412	416	874,000	2,080
1986-09-03	413	420	411	413	481,000	2,065
1986-09-02	415	421	409	415	379,000	2,075
1986-09-01	415	422	415	417	248,000	2,085
1986-08-30	410	420	409	415	234,000	2,075
1986-08-29	420	423	410	412	506,000	2,060
1986-08-28	411	424	410	415	539,000	2,075
1986-08-27	400	405	396	396	498,000	1,980
1986-08-26	420	425	412	415	409,000	2,075
1986-08-25	425	425	410	410	235,000	2,050
1986-08-23	400	410	396	410	126,000	2,050
1986-08-22	401	401	395	400	567,000	2,000
1986-08-21	410	411	400	405	372,000	2,025
1986-08-20	420	428	399	415	871,000	2,075
1986-08-19	431	431	420	421	621,000	2,105
1986-08-18	438	444	427	427	426,000	2,135
1986-08-15	445	445	435	438	312,000	2,190
1986-08-14	427	440	425	440	478,000	2,200
1986-08-13	427	430	425	425	876,000	2,125
1986-08-12	434	434	427	428	523,000	2,140
1986-08-11	438	438	431	431	615,000	2,155
1986-08-08	448	453	435	443	647,000	2,215
1986-08-07	455	460	453	453	1,476,000	2,265
1986-08-06	438	460	438	451	1,409,000	2,255
1986-08-05	430	436	426	435	708,000	2,175
1986-08-04	425	430	420	426	210,000	2,130
1986-08-02	424	430	421	425	141,000	2,125
1986-08-01	430	431	424	424	495,000	2,120
1986-07-31	430	435	421	435	595,000	2,175
1986-07-30	435	440	420	425	681,000	2,125
1986-07-29	435	440	433	436	503,000	2,180
1986-07-28	441	450	441	445	165,000	2,225
1986-07-26	441	449	439	445	298,000	2,225
1986-07-25	440	444	436	444	984,000	2,220
1986-07-24	445	449	439	439	934,000	2,195
1986-07-23	445	450	444	444	456,000	2,220
1986-07-22	446	450	443	450	631,000	2,250
1986-07-21	456	460	443	450	701,000	2,250
1986-07-19	466	469	455	455	386,000	2,275
1986-07-18	475	475	465	465	913,000	2,325
1986-07-17	453	470	453	465	793,000	2,325
1986-07-16	462	469	451	455	1,544,000	2,275
1986-07-15	480	480	471	471	1,300,000	2,355
1986-07-14	485	494	481	485	1,276,000	2,425
1986-07-11	490	494	480	481	1,304,000	2,405
1986-07-10	491	499	485	489	1,437,000	2,445
1986-07-09	503	517	493	500	7,399,000	2,500
1986-07-08	485	500	485	500	4,308,000	2,500
1986-07-07	500	507	493	495	4,249,000	2,475
1986-07-05	499	500	491	496	6,332,000	2,480
1986-07-04	484	495	481	495	9,396,000	2,475
1986-07-03	477	484	476	479	4,029,000	2,395
1986-07-02	474	481	472	477	6,541,000	2,385
1986-07-01	471	475	467	473	4,924,000	2,365
1986-06-30	460	471	457	466	6,822,000	2,330
1986-06-28	455	460	452	460	1,418,000	2,300
1986-06-27	462	462	450	455	3,618,000	2,275
1986-06-26	449	460	447	460	2,990,000	2,300
1986-06-25	448	449	444	449	794,000	2,245
1986-06-24	440	453	440	447	1,916,000	2,235
1986-06-23	446	446	442	445	686,000	2,225
1986-06-21	455	455	447	450	1,779,000	2,250
1986-06-20	440	460	436	455	7,944,000	2,275
1986-06-19	434	435	430	433	789,000	2,165
1986-06-18	433	437	431	435	832,000	2,175
1986-06-17	436	439	431	438	1,487,000	2,190
1986-06-16	443	444	435	436	1,024,000	2,180
1986-06-13	441	447	439	446	2,872,000	2,230
1986-06-12	438	447	438	440	2,279,000	2,200
1986-06-11	440	440	435	438	604,000	2,190
1986-06-10	435	435	428	428	1,441,000	2,140
1986-06-09	449	449	440	440	1,473,000	2,200
1986-06-07	444	449	439	449	2,448,000	2,245
1986-06-06	445	448	438	439	9,366,000	2,195
1986-06-05	417	435	415	434	2,911,000	2,170
1986-06-04	408	419	408	417	495,000	2,085
1986-06-03	410	412	408	408	260,000	2,040
1986-06-02	409	414	409	413	319,000	2,065
1986-05-31	415	415	410	415	365,000	2,075
1986-05-30	415	418	411	413	847,000	2,065
1986-05-29	415	424	415	417	1,495,000	2,085
1986-05-28	423	423	410	415	988,000	2,075
1986-05-27	425	425	418	418	1,125,000	2,090
1986-05-26	421	421	415	419	808,000	2,095
1986-05-24	415	423	412	421	2,100,000	2,105
1986-05-23	410	415	410	410	1,348,000	2,050
1986-05-22	400	409	398	409	1,147,000	2,045
1986-05-21	401	402	396	401	392,000	2,005
1986-05-20	397	400	390	390	150,000	1,950
1986-05-19	399	404	398	398	177,000	1,990
1986-05-17	405	405	399	399	263,000	1,995
1986-05-16	420	420	403	403	1,515,000	2,015
1986-05-15	411	420	409	416	2,055,000	2,080
1986-05-14	413	413	406	406	725,000	2,030
1986-05-13	416	418	408	408	3,494,000	2,040
1986-05-12	405	417	403	414	3,946,000	2,070
1986-05-09	401	405	399	403	692,000	2,015
1986-05-08	391	402	391	396	1,253,000	1,980
1986-05-07	400	400	391	394	536,000	1,970
1986-05-06	407	407	401	401	628,000	2,005
1986-05-02	408	409	401	401	940,000	2,005
1986-05-01	403	412	402	409	2,528,000	2,045
1986-04-30	404	404	400	403	1,043,000	2,015
1986-04-28	399	402	397	401	1,914,000	2,005
1986-04-26	394	396	391	396	1,242,000	1,980
1986-04-25	386	395	386	391	1,643,000	1,955
1986-04-24	390	395	384	388	1,121,000	1,940
1986-04-23	384	390	384	390	570,000	1,950
1986-04-22	390	391	383	383	368,000	1,915
1986-04-21	391	395	386	386	956,000	1,930
1986-04-19	379	382	375	381	292,000	1,905
1986-04-18	375	378	375	377	322,000	1,885
1986-04-17	371	377	371	371	286,000	1,855
1986-04-16	371	380	371	375	308,000	1,875
1986-04-15	385	387	380	380	898,000	1,900
1986-04-14	378	385	375	380	501,000	1,900
1986-04-11	371	375	366	368	316,000	1,840
1986-04-10	380	380	371	373	304,000	1,865
1986-04-09	380	381	375	378	263,000	1,890
1986-04-08	385	388	383	385	324,000	1,925
1986-04-07	389	390	384	385	301,000	1,925
1986-04-05	380	389	380	382	247,000	1,910
1986-04-04	380	390	380	380	815,000	1,900
1986-04-03	384	384	375	380	911,000	1,900
1986-04-02	394	394	380	380	1,104,000	1,900
1986-04-01	388	397	388	390	1,979,000	1,950
1986-03-31	390	394	386	389	1,291,000	1,945
1986-03-29	378	393	375	386	1,495,000	1,930
1986-03-28	370	378	368	378	717,000	1,890
1986-03-27	377	380	365	370	964,000	1,850
1986-03-26	366	375	365	375	567,000	1,875
1986-03-25	369	373	364	372	798,000	1,860
1986-03-24	371	371	363	363	166,000	1,815
1986-03-22	372	375	363	363	358,000	1,815
1986-03-20	371	375	371	375	364,000	1,875
1986-03-19	373	376	371	371	970,000	1,855
1986-03-18	371	376	371	374	527,000	1,870
1986-03-17	380	385	380	380	1,113,000	1,900
1986-03-15	385	385	380	383	1,218,000	1,915
1986-03-14	378	381	373	380	2,102,000	1,900
1986-03-13	372	375	371	372	761,000	1,860
1986-03-12	366	370	365	366	670,000	1,830
1986-03-11	361	362	359	362	294,000	1,810
1986-03-10	361	364	360	361	132,000	1,805
1986-03-07	361	365	360	360	194,000	1,800
1986-03-06	360	362	358	360	775,000	1,800
1986-03-05	365	365	358	358	288,000	1,790
1986-03-04	357	363	356	362	398,000	1,810
1986-03-03	356	360	355	357	418,000	1,785
1986-03-01	351	355	351	355	122,000	1,775
1986-02-28	356	358	350	350	428,000	1,750
1986-02-27	357	365	355	356	433,000	1,780
1986-02-26	354	357	352	357	198,000	1,785
1986-02-25	351	360	351	358	310,000	1,790
1986-02-24	351	351	346	348	118,000	1,740
1986-02-22	346	350	346	346	116,000	1,730
1986-02-21	349	351	347	347	284,000	1,735
1986-02-20	357	358	349	350	1,778,000	1,750
1986-02-19	356	361	356	357	212,000	1,785
1986-02-18	369	371	355	356	293,000	1,780
1986-02-17	374	377	370	370	227,000	1,850
1986-02-15	383	386	379	379	383,000	1,895
1986-02-14	387	387	382	386	1,380,000	1,930
1986-02-13	389	389	379	387	2,626,000	1,935
1986-02-12	385	389	383	389	1,853,000	1,945
1986-02-10	378	383	375	380	1,690,000	1,900
1986-02-07	375	380	370	378	1,476,000	1,890
1986-02-06	366	376	366	373	1,769,000	1,865
1986-02-05	364	365	358	360	907,000	1,800
1986-02-04	359	365	356	356	1,254,000	1,780
1986-02-03	345	356	345	356	195,000	1,780
1986-02-01	355	355	350	350	425,000	1,750
1986-01-31	355	359	349	349	1,310,000	1,745
1986-01-30	351	355	350	351	676,000	1,755
1986-01-29	350	353	346	346	414,000	1,730
1986-01-28	355	355	348	350	531,000	1,750
1986-01-27	351	358	350	355	530,000	1,775
1986-01-25	354	354	350	350	208,000	1,750
1986-01-24	357	360	350	350	1,596,000	1,750
1986-01-23	345	355	345	352	2,714,000	1,760
1986-01-22	344	345	338	344	285,000	1,720
1986-01-21	344	345	340	340	170,000	1,700
1986-01-20	348	349	342	343	356,000	1,715
1986-01-18	345	349	341	348	614,000	1,740
1986-01-17	338	344	335	343	758,000	1,715
1986-01-16	322	334	322	334	433,000	1,670
1986-01-14	321	323	321	322	140,000	1,610
1986-01-13	320	325	320	321	121,000	1,605
1986-01-10	321	324	320	320	262,000	1,600
1986-01-09	322	324	320	320	153,000	1,600
1986-01-08	325	329	320	321	123,000	1,605
1986-01-07	320	330	320	330	127,000	1,650
1986-01-06	326	330	324	325	164,000	1,625
1986-01-04	325	331	325	326	93,000	1,630

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