4061 デンカ(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	453	470	450	465	268,000	2,325
1990-12-27	462	485	459	478	316,000	2,390
1990-12-26	461	475	460	462	146,000	2,310
1990-12-25	475	475	461	461	181,000	2,305
1990-12-21	476	484	473	478	231,000	2,390
1990-12-20	500	500	481	481	399,000	2,405
1990-12-19	509	513	500	500	614,000	2,500
1990-12-18	484	499	484	499	285,000	2,495
1990-12-17	504	504	489	489	231,000	2,445
1990-12-14	490	509	490	507	1,839,000	2,535
1990-12-13	494	510	485	510	699,000	2,550
1990-12-12	480	490	467	485	584,000	2,425
1990-12-11	463	480	463	478	317,000	2,390
1990-12-10	470	479	460	478	413,000	2,390
1990-12-07	445	464	445	455	560,000	2,275
1990-12-06	431	450	425	430	410,000	2,150
1990-12-05	421	440	410	430	256,000	2,150
1990-12-04	430	435	421	421	237,000	2,105
1990-12-03	451	452	435	435	188,000	2,175
1990-11-30	413	429	412	428	395,000	2,140
1990-11-29	420	443	420	443	486,000	2,215
1990-11-28	469	469	445	446	320,000	2,230
1990-11-27	458	469	458	460	187,000	2,300
1990-11-26	463	480	463	469	160,000	2,345
1990-11-22	450	465	444	465	444,000	2,325
1990-11-21	440	448	430	445	298,000	2,225
1990-11-20	452	460	450	450	152,000	2,250
1990-11-19	450	465	450	450	261,000	2,250
1990-11-16	445	455	436	440	235,000	2,200
1990-11-15	469	469	449	455	204,000	2,275
1990-11-14	470	479	460	469	327,000	2,345
1990-11-13	467	492	462	492	557,000	2,460
1990-11-09	445	450	420	440	549,000	2,200
1990-11-08	458	465	453	455	276,000	2,275
1990-11-07	483	490	472	472	256,000	2,360
1990-11-06	510	520	490	490	238,000	2,450
1990-11-05	491	525	491	500	143,000	2,500
1990-11-02	481	500	471	495	362,000	2,475
1990-11-01	511	518	490	490	333,000	2,450
1990-10-31	519	539	518	518	365,000	2,590
1990-10-30	554	554	515	529	703,000	2,645
1990-10-29	530	554	528	549	1,927,000	2,745
1990-10-26	519	535	519	528	342,000	2,640
1990-10-25	527	540	512	539	788,000	2,695
1990-10-24	520	525	501	517	623,000	2,585
1990-10-23	529	539	524	530	1,148,000	2,650
1990-10-22	520	530	515	524	396,000	2,620
1990-10-19	497	536	497	510	1,407,000	2,550
1990-10-18	475	493	475	493	449,000	2,465
1990-10-17	478	482	470	480	355,000	2,400
1990-10-16	470	480	470	478	378,000	2,390
1990-10-15	452	460	451	460	166,000	2,300
1990-10-12	440	447	431	442	199,000	2,210
1990-10-11	450	459	445	455	119,000	2,275
1990-10-09	489	497	480	480	411,000	2,400
1990-10-08	458	486	458	484	494,000	2,420
1990-10-05	455	464	445	460	295,000	2,300
1990-10-04	445	455	445	455	174,000	2,275
1990-10-03	465	485	445	465	466,000	2,325
1990-10-02	460	460	460	460	353,000	2,300
1990-10-01	407	410	370	380	805,000	1,900
1990-09-28	436	436	400	402	732,000	2,010
1990-09-27	450	455	439	446	593,000	2,230
1990-09-26	494	494	460	460	372,000	2,300
1990-09-25	503	503	485	499	249,000	2,495
1990-09-21	500	505	490	503	621,000	2,515
1990-09-20	501	519	500	501	355,000	2,505
1990-09-19	501	519	501	501	1,230,000	2,505
1990-09-18	520	520	490	497	468,000	2,485
1990-09-17	522	535	510	525	289,000	2,625
1990-09-14	523	535	523	527	920,000	2,635
1990-09-13	550	555	525	543	994,000	2,715
1990-09-12	501	540	500	540	824,000	2,700
1990-09-11	510	520	500	515	372,000	2,575
1990-09-10	504	530	500	530	321,000	2,650
1990-09-07	488	492	475	479	632,000	2,395
1990-09-06	500	500	481	493	420,000	2,465
1990-09-05	510	512	490	492	361,000	2,460
1990-09-04	520	520	510	512	181,000	2,560
1990-09-03	556	560	530	530	213,000	2,650
1990-08-31	546	556	546	556	434,000	2,780
1990-08-30	515	560	501	556	901,000	2,780
1990-08-29	515	534	510	525	543,000	2,625
1990-08-28	525	530	501	501	610,000	2,505
1990-08-27	490	520	490	505	394,000	2,525
1990-08-24	476	500	475	495	846,000	2,475
1990-08-23	500	505	481	484	789,000	2,420
1990-08-22	520	530	505	510	498,000	2,550
1990-08-21	545	550	530	540	378,000	2,700
1990-08-20	550	560	540	540	222,000	2,700
1990-08-17	545	568	545	568	605,000	2,840
1990-08-16	559	568	550	560	226,000	2,800
1990-08-15	536	570	536	569	604,000	2,845
1990-08-14	540	550	521	535	283,000	2,675
1990-08-13	550	550	515	530	334,000	2,650
1990-08-10	555	570	555	557	259,000	2,785
1990-08-09	560	576	555	565	465,000	2,825
1990-08-08	559	610	550	590	1,615,000	2,950
1990-08-07	520	559	511	559	626,000	2,795
1990-08-06	559	570	550	570	493,000	2,850
1990-08-03	610	614	591	599	352,000	2,995
1990-08-02	616	630	613	621	599,000	3,105
1990-08-01	638	638	622	622	698,000	3,110
1990-07-31	625	628	616	628	555,000	3,140
1990-07-30	640	640	615	618	282,000	3,090
1990-07-27	636	636	616	630	453,000	3,150
1990-07-26	650	650	632	632	274,000	3,160
1990-07-25	660	660	645	647	505,000	3,235
1990-07-24	660	669	650	660	241,000	3,300
1990-07-23	667	670	652	655	397,000	3,275
1990-07-20	666	675	666	670	468,000	3,350
1990-07-19	679	698	665	665	928,000	3,325
1990-07-18	640	679	640	677	829,000	3,385
1990-07-17	640	648	631	639	642,000	3,195
1990-07-16	635	636	628	634	576,000	3,170
1990-07-13	640	640	630	634	355,000	3,170
1990-07-12	649	649	632	640	785,000	3,200
1990-07-11	631	638	624	634	797,000	3,170
1990-07-10	637	642	632	632	342,000	3,160
1990-07-09	645	654	635	637	474,000	3,185
1990-07-06	653	655	643	655	440,000	3,275
1990-07-05	661	665	655	657	443,000	3,285
1990-07-04	664	665	654	660	332,000	3,300
1990-07-03	655	660	645	654	288,000	3,270
1990-07-02	654	655	647	654	318,000	3,270
1990-06-29	658	665	655	655	812,000	3,275
1990-06-28	656	660	652	652	573,000	3,260
1990-06-27	670	671	653	660	436,000	3,300
1990-06-26	653	661	653	661	194,000	3,305
1990-06-25	665	670	650	655	315,000	3,275
1990-06-22	671	675	665	665	1,292,000	3,325
1990-06-21	680	682	670	670	357,000	3,350
1990-06-20	676	684	669	669	281,000	3,345
1990-06-19	690	690	675	678	327,000	3,390
1990-06-18	692	700	684	690	562,000	3,450
1990-06-15	704	704	701	702	490,000	3,510
1990-06-14	705	705	699	701	302,000	3,505
1990-06-13	699	700	693	695	375,000	3,475
1990-06-12	698	704	694	697	437,000	3,485
1990-06-11	705	708	700	701	456,000	3,505
1990-06-08	715	715	705	705	587,000	3,525
1990-06-07	710	710	705	710	605,000	3,550
1990-06-06	705	710	702	705	344,000	3,525
1990-06-05	719	719	705	705	533,000	3,525
1990-06-04	713	715	710	710	387,000	3,550
1990-06-01	720	720	702	703	1,067,000	3,515
1990-05-31	710	719	705	715	356,000	3,575
1990-05-30	707	717	700	700	819,000	3,500
1990-05-29	720	723	707	707	986,000	3,535
1990-05-28	714	720	714	720	691,000	3,600
1990-05-25	710	720	705	707	522,000	3,535
1990-05-24	716	723	710	710	289,000	3,550
1990-05-23	725	725	715	715	364,000	3,575
1990-05-22	711	715	705	713	536,000	3,565
1990-05-21	723	727	711	720	585,000	3,600
1990-05-18	743	743	727	727	533,000	3,635
1990-05-17	732	745	726	740	1,228,000	3,700
1990-05-16	730	735	730	732	527,000	3,660
1990-05-15	728	740	725	730	1,107,000	3,650
1990-05-14	728	729	711	724	1,152,000	3,620
1990-05-11	709	720	707	718	799,000	3,590
1990-05-10	690	707	690	700	2,622,000	3,500
1990-05-09	697	700	687	700	1,264,000	3,500
1990-05-08	697	699	677	690	988,000	3,450
1990-05-07	705	709	696	707	630,000	3,535
1990-05-02	691	691	677	690	248,000	3,450
1990-05-01	693	695	673	681	307,000	3,405
1990-04-27	705	705	690	699	1,047,000	3,495
1990-04-26	704	712	700	707	447,000	3,535
1990-04-25	710	710	682	695	959,000	3,475
1990-04-24	671	690	661	682	573,000	3,410
1990-04-23	680	690	670	689	338,000	3,445
1990-04-20	668	690	660	670	601,000	3,350
1990-04-19	628	654	624	648	1,051,000	3,240
1990-04-18	630	639	620	628	494,000	3,140
1990-04-17	633	649	628	628	324,000	3,140
1990-04-16	638	640	630	639	233,000	3,195
1990-04-13	644	664	644	658	340,000	3,290
1990-04-12	669	669	650	664	673,000	3,320
1990-04-11	651	665	650	650	309,000	3,250
1990-04-10	660	668	633	650	567,000	3,250
1990-04-09	621	675	621	670	669,000	3,350
1990-04-06	569	612	555	611	955,000	3,055
1990-04-05	580	589	531	549	784,000	2,745
1990-04-04	611	619	580	600	637,000	3,000
1990-04-03	626	639	590	604	663,000	3,020
1990-04-02	596	640	596	635	653,000	3,175
1990-03-30	674	679	643	646	558,000	3,230
1990-03-29	660	679	650	664	550,000	3,320
1990-03-28	670	698	665	680	601,000	3,400
1990-03-27	695	710	681	705	736,000	3,525
1990-03-26	680	685	660	678	831,000	3,390
1990-03-23	655	675	650	665	534,000	3,325
1990-03-22	610	650	610	650	570,000	3,250
1990-03-20	700	725	660	680	647,000	3,400
1990-03-19	750	750	700	700	368,000	3,500
1990-03-16	743	759	743	750	412,000	3,750
1990-03-15	730	753	730	753	527,000	3,765
1990-03-14	755	768	730	740	1,358,000	3,700
1990-03-13	775	785	760	765	427,000	3,825
1990-03-12	793	800	785	785	296,000	3,925
1990-03-09	806	820	801	810	607,000	4,050
1990-03-08	801	820	800	810	448,000	4,050
1990-03-07	833	833	805	806	318,000	4,030
1990-03-06	820	835	820	833	272,000	4,165
1990-03-05	833	833	830	830	218,000	4,150
1990-03-02	820	820	810	819	242,000	4,095
1990-03-01	830	830	810	810	493,000	4,050
1990-02-28	823	829	810	829	1,499,000	4,145
1990-02-27	820	834	793	813	752,000	4,065
1990-02-26	805	815	775	815	261,000	4,075
1990-02-23	851	860	851	855	389,000	4,275
1990-02-22	869	875	850	861	420,000	4,305
1990-02-21	869	877	867	869	428,000	4,345
1990-02-20	886	892	870	879	388,000	4,395
1990-02-19	894	895	885	894	317,000	4,470
1990-02-16	895	900	880	899	605,000	4,495
1990-02-15	900	905	895	895	400,000	4,475
1990-02-14	896	905	895	905	178,000	4,525
1990-02-13	906	914	905	906	218,000	4,530
1990-02-09	919	919	900	915	574,000	4,575
1990-02-08	925	925	911	920	460,000	4,600
1990-02-07	925	930	918	920	609,000	4,600
1990-02-06	919	919	906	915	769,000	4,575
1990-02-05	902	910	900	909	460,000	4,545
1990-02-02	884	898	881	892	557,000	4,460
1990-02-01	883	885	877	880	423,000	4,400
1990-01-31	876	889	871	880	448,000	4,400
1990-01-30	880	880	873	876	350,000	4,380
1990-01-29	867	880	865	866	522,000	4,330
1990-01-26	873	880	867	867	519,000	4,335
1990-01-25	885	886	871	871	381,000	4,355
1990-01-24	896	896	879	881	501,000	4,405
1990-01-23	899	900	886	886	530,000	4,430
1990-01-22	879	890	879	890	414,000	4,450
1990-01-19	870	889	869	889	522,000	4,445
1990-01-18	885	895	876	889	328,000	4,445
1990-01-17	907	909	895	895	525,000	4,475
1990-01-16	890	905	890	897	393,000	4,485
1990-01-12	925	930	910	910	655,000	4,550
1990-01-11	940	940	921	930	1,127,000	4,650
1990-01-10	938	947	925	935	355,000	4,675
1990-01-09	955	955	940	948	389,000	4,740
1990-01-08	945	957	945	955	610,000	4,775
1990-01-05	922	949	921	935	601,000	4,675
1990-01-04	930	935	921	921	275,000	4,605

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