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
