4061 デンカ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 426 | 445 | 426 | 434 | 211,000 | 2,170 |
| 1991-12-27 | 435 | 440 | 430 | 431 | 93,000 | 2,155 |
| 1991-12-26 | 439 | 445 | 435 | 444 | 200,000 | 2,220 |
| 1991-12-25 | 436 | 441 | 420 | 438 | 310,000 | 2,190 |
| 1991-12-24 | 434 | 439 | 411 | 411 | 217,000 | 2,055 |
| 1991-12-20 | 431 | 441 | 416 | 416 | 170,000 | 2,080 |
| 1991-12-19 | 431 | 436 | 421 | 421 | 122,000 | 2,105 |
| 1991-12-18 | 436 | 446 | 435 | 446 | 140,000 | 2,230 |
| 1991-12-17 | 450 | 450 | 440 | 446 | 171,000 | 2,230 |
| 1991-12-16 | 455 | 455 | 440 | 446 | 128,000 | 2,230 |
| 1991-12-13 | 448 | 450 | 433 | 445 | 2,202,000 | 2,225 |
| 1991-12-12 | 419 | 434 | 419 | 423 | 415,000 | 2,115 |
| 1991-12-11 | 415 | 420 | 401 | 420 | 535,000 | 2,100 |
| 1991-12-10 | 425 | 430 | 411 | 430 | 251,000 | 2,150 |
| 1991-12-09 | 437 | 440 | 437 | 440 | 71,000 | 2,200 |
| 1991-12-06 | 442 | 442 | 437 | 437 | 125,000 | 2,185 |
| 1991-12-05 | 444 | 444 | 432 | 437 | 184,000 | 2,185 |
| 1991-12-04 | 430 | 440 | 427 | 439 | 163,000 | 2,195 |
| 1991-12-03 | 420 | 435 | 420 | 425 | 258,000 | 2,125 |
| 1991-12-02 | 425 | 430 | 415 | 415 | 278,000 | 2,075 |
| 1991-11-29 | 448 | 450 | 435 | 435 | 218,000 | 2,175 |
| 1991-11-28 | 450 | 450 | 439 | 444 | 283,000 | 2,220 |
| 1991-11-27 | 459 | 465 | 446 | 446 | 283,000 | 2,230 |
| 1991-11-26 | 451 | 458 | 449 | 454 | 189,000 | 2,270 |
| 1991-11-25 | 460 | 460 | 445 | 445 | 165,000 | 2,225 |
| 1991-11-22 | 445 | 455 | 442 | 455 | 193,000 | 2,275 |
| 1991-11-21 | 452 | 465 | 441 | 465 | 314,000 | 2,325 |
| 1991-11-20 | 453 | 462 | 446 | 452 | 327,000 | 2,260 |
| 1991-11-19 | 462 | 473 | 456 | 457 | 206,000 | 2,285 |
| 1991-11-18 | 462 | 463 | 442 | 455 | 376,000 | 2,275 |
| 1991-11-15 | 483 | 486 | 461 | 461 | 437,000 | 2,305 |
| 1991-11-14 | 487 | 497 | 483 | 483 | 202,000 | 2,415 |
| 1991-11-13 | 490 | 499 | 490 | 490 | 200,000 | 2,450 |
| 1991-11-12 | 489 | 500 | 483 | 498 | 222,000 | 2,490 |
| 1991-11-11 | 501 | 505 | 491 | 492 | 114,000 | 2,460 |
| 1991-11-08 | 501 | 509 | 500 | 506 | 383,000 | 2,530 |
| 1991-11-07 | 499 | 508 | 499 | 499 | 233,000 | 2,495 |
| 1991-11-06 | 510 | 516 | 499 | 499 | 162,000 | 2,495 |
| 1991-11-05 | 503 | 511 | 498 | 510 | 189,000 | 2,550 |
| 1991-11-01 | 512 | 515 | 511 | 511 | 256,000 | 2,555 |
| 1991-10-31 | 511 | 523 | 509 | 522 | 597,000 | 2,610 |
| 1991-10-30 | 513 | 519 | 508 | 511 | 489,000 | 2,555 |
| 1991-10-29 | 528 | 528 | 511 | 518 | 588,000 | 2,590 |
| 1991-10-28 | 515 | 519 | 511 | 519 | 322,000 | 2,595 |
| 1991-10-25 | 515 | 523 | 511 | 513 | 403,000 | 2,565 |
| 1991-10-24 | 513 | 530 | 513 | 523 | 599,000 | 2,615 |
| 1991-10-23 | 506 | 514 | 505 | 513 | 354,000 | 2,565 |
| 1991-10-22 | 501 | 514 | 501 | 514 | 645,000 | 2,570 |
| 1991-10-21 | 506 | 515 | 495 | 501 | 309,000 | 2,505 |
| 1991-10-18 | 502 | 514 | 502 | 514 | 539,000 | 2,570 |
| 1991-10-17 | 515 | 519 | 500 | 500 | 239,000 | 2,500 |
| 1991-10-16 | 509 | 514 | 503 | 506 | 206,000 | 2,530 |
| 1991-10-15 | 497 | 514 | 491 | 514 | 390,000 | 2,570 |
| 1991-10-14 | 491 | 501 | 482 | 482 | 192,000 | 2,410 |
| 1991-10-11 | 505 | 506 | 490 | 496 | 420,000 | 2,480 |
| 1991-10-09 | 502 | 515 | 501 | 515 | 569,000 | 2,575 |
| 1991-10-08 | 510 | 525 | 510 | 511 | 216,000 | 2,555 |
| 1991-10-07 | 524 | 530 | 519 | 520 | 263,000 | 2,600 |
| 1991-10-04 | 525 | 533 | 511 | 512 | 735,000 | 2,560 |
| 1991-10-03 | 530 | 540 | 525 | 535 | 591,000 | 2,675 |
| 1991-10-02 | 533 | 538 | 525 | 535 | 965,000 | 2,675 |
| 1991-10-01 | 521 | 544 | 521 | 537 | 2,608,000 | 2,685 |
| 1991-09-30 | 529 | 544 | 520 | 520 | 2,093,000 | 2,600 |
| 1991-09-27 | 492 | 530 | 491 | 522 | 1,380,000 | 2,610 |
| 1991-09-26 | 485 | 493 | 484 | 490 | 401,000 | 2,450 |
| 1991-09-25 | 487 | 487 | 471 | 484 | 323,000 | 2,420 |
| 1991-09-24 | 465 | 470 | 462 | 470 | 172,000 | 2,350 |
| 1991-09-20 | 470 | 471 | 463 | 470 | 444,000 | 2,350 |
| 1991-09-19 | 464 | 481 | 464 | 475 | 661,000 | 2,375 |
| 1991-09-18 | 470 | 470 | 465 | 465 | 541,000 | 2,325 |
| 1991-09-17 | 478 | 479 | 460 | 466 | 558,000 | 2,330 |
| 1991-09-13 | 468 | 479 | 462 | 479 | 2,663,000 | 2,395 |
| 1991-09-12 | 460 | 469 | 460 | 469 | 222,000 | 2,345 |
| 1991-09-11 | 457 | 469 | 457 | 460 | 274,000 | 2,300 |
| 1991-09-10 | 466 | 470 | 463 | 466 | 236,000 | 2,330 |
| 1991-09-09 | 480 | 485 | 457 | 457 | 313,000 | 2,285 |
| 1991-09-06 | 479 | 486 | 474 | 480 | 1,240,000 | 2,400 |
| 1991-09-05 | 462 | 481 | 457 | 480 | 460,000 | 2,400 |
| 1991-09-04 | 468 | 472 | 463 | 472 | 432,000 | 2,360 |
| 1991-09-03 | 468 | 470 | 461 | 463 | 784,000 | 2,315 |
| 1991-09-02 | 449 | 469 | 443 | 461 | 666,000 | 2,305 |
| 1991-08-30 | 430 | 449 | 430 | 449 | 463,000 | 2,245 |
| 1991-08-29 | 416 | 428 | 416 | 425 | 219,000 | 2,125 |
| 1991-08-28 | 415 | 415 | 403 | 415 | 559,000 | 2,075 |
| 1991-08-27 | 410 | 415 | 402 | 406 | 426,000 | 2,030 |
| 1991-08-26 | 422 | 429 | 400 | 415 | 364,000 | 2,075 |
| 1991-08-23 | 446 | 446 | 422 | 427 | 217,000 | 2,135 |
| 1991-08-22 | 440 | 442 | 436 | 441 | 468,000 | 2,205 |
| 1991-08-21 | 414 | 430 | 409 | 421 | 540,000 | 2,105 |
| 1991-08-20 | 405 | 414 | 390 | 409 | 698,000 | 2,045 |
| 1991-08-19 | 421 | 421 | 380 | 390 | 1,067,000 | 1,950 |
| 1991-08-16 | 463 | 470 | 445 | 445 | 178,000 | 2,225 |
| 1991-08-15 | 470 | 470 | 453 | 454 | 171,000 | 2,270 |
| 1991-08-14 | 456 | 470 | 450 | 470 | 262,000 | 2,350 |
| 1991-08-13 | 453 | 460 | 446 | 456 | 119,000 | 2,280 |
| 1991-08-12 | 473 | 473 | 458 | 458 | 165,000 | 2,290 |
| 1991-08-09 | 488 | 488 | 472 | 475 | 163,000 | 2,375 |
| 1991-08-08 | 485 | 491 | 480 | 488 | 269,000 | 2,440 |
| 1991-08-07 | 480 | 485 | 471 | 485 | 176,000 | 2,425 |
| 1991-08-06 | 487 | 487 | 469 | 470 | 236,000 | 2,350 |
| 1991-08-05 | 485 | 490 | 481 | 482 | 108,000 | 2,410 |
| 1991-08-02 | 490 | 490 | 484 | 485 | 221,000 | 2,425 |
| 1991-08-01 | 498 | 498 | 489 | 490 | 263,000 | 2,450 |
| 1991-07-31 | 493 | 500 | 486 | 498 | 476,000 | 2,490 |
| 1991-07-30 | 486 | 498 | 481 | 490 | 541,000 | 2,450 |
| 1991-07-29 | 488 | 488 | 481 | 481 | 264,000 | 2,405 |
| 1991-07-26 | 468 | 484 | 452 | 483 | 411,000 | 2,415 |
| 1991-07-25 | 473 | 473 | 460 | 465 | 246,000 | 2,325 |
| 1991-07-24 | 450 | 468 | 447 | 468 | 759,000 | 2,340 |
| 1991-07-23 | 451 | 454 | 446 | 450 | 401,000 | 2,250 |
| 1991-07-22 | 466 | 469 | 452 | 452 | 290,000 | 2,260 |
| 1991-07-19 | 478 | 478 | 466 | 466 | 136,000 | 2,330 |
| 1991-07-18 | 474 | 474 | 458 | 466 | 134,000 | 2,330 |
| 1991-07-17 | 480 | 480 | 475 | 475 | 121,000 | 2,375 |
| 1991-07-16 | 490 | 490 | 485 | 486 | 247,000 | 2,430 |
| 1991-07-15 | 474 | 485 | 470 | 480 | 270,000 | 2,400 |
| 1991-07-12 | 463 | 465 | 456 | 465 | 205,000 | 2,325 |
| 1991-07-11 | 455 | 463 | 455 | 463 | 251,000 | 2,315 |
| 1991-07-10 | 451 | 465 | 450 | 465 | 384,000 | 2,325 |
| 1991-07-09 | 435 | 460 | 421 | 460 | 503,000 | 2,300 |
| 1991-07-08 | 461 | 465 | 420 | 420 | 363,000 | 2,100 |
| 1991-07-05 | 475 | 476 | 463 | 463 | 354,000 | 2,315 |
| 1991-07-04 | 480 | 480 | 466 | 470 | 333,000 | 2,350 |
| 1991-07-03 | 500 | 500 | 480 | 484 | 337,000 | 2,420 |
| 1991-07-02 | 506 | 514 | 500 | 500 | 278,000 | 2,500 |
| 1991-07-01 | 499 | 515 | 496 | 515 | 314,000 | 2,575 |
| 1991-06-28 | 500 | 500 | 481 | 481 | 566,000 | 2,405 |
| 1991-06-27 | 504 | 510 | 490 | 492 | 225,000 | 2,460 |
| 1991-06-26 | 516 | 520 | 505 | 505 | 254,000 | 2,525 |
| 1991-06-25 | 503 | 516 | 497 | 516 | 242,000 | 2,580 |
| 1991-06-24 | 524 | 524 | 505 | 505 | 151,000 | 2,525 |
| 1991-06-21 | 517 | 525 | 509 | 524 | 448,000 | 2,620 |
| 1991-06-20 | 510 | 510 | 497 | 508 | 494,000 | 2,540 |
| 1991-06-19 | 521 | 521 | 491 | 495 | 648,000 | 2,475 |
| 1991-06-18 | 538 | 538 | 522 | 523 | 618,000 | 2,615 |
| 1991-06-17 | 540 | 544 | 531 | 531 | 259,000 | 2,655 |
| 1991-06-14 | 554 | 554 | 538 | 544 | 2,674,000 | 2,720 |
| 1991-06-13 | 515 | 544 | 513 | 544 | 234,000 | 2,720 |
| 1991-06-12 | 530 | 530 | 516 | 518 | 271,000 | 2,590 |
| 1991-06-11 | 516 | 520 | 512 | 520 | 240,000 | 2,600 |
| 1991-06-10 | 536 | 536 | 520 | 520 | 161,000 | 2,600 |
| 1991-06-07 | 545 | 548 | 537 | 546 | 216,000 | 2,730 |
| 1991-06-06 | 550 | 550 | 532 | 536 | 369,000 | 2,680 |
| 1991-06-05 | 550 | 555 | 543 | 547 | 291,000 | 2,735 |
| 1991-06-04 | 548 | 550 | 540 | 550 | 337,000 | 2,750 |
| 1991-06-03 | 558 | 558 | 542 | 550 | 594,000 | 2,750 |
| 1991-05-31 | 541 | 555 | 541 | 555 | 774,000 | 2,775 |
| 1991-05-30 | 544 | 544 | 531 | 539 | 374,000 | 2,695 |
| 1991-05-29 | 530 | 544 | 526 | 544 | 690,000 | 2,720 |
| 1991-05-28 | 545 | 545 | 521 | 523 | 233,000 | 2,615 |
| 1991-05-27 | 550 | 550 | 541 | 545 | 145,000 | 2,725 |
| 1991-05-24 | 557 | 557 | 538 | 550 | 260,000 | 2,750 |
| 1991-05-23 | 520 | 540 | 519 | 537 | 273,000 | 2,685 |
| 1991-05-22 | 530 | 535 | 519 | 519 | 246,000 | 2,595 |
| 1991-05-21 | 529 | 529 | 516 | 521 | 283,000 | 2,605 |
| 1991-05-20 | 531 | 532 | 518 | 529 | 174,000 | 2,645 |
| 1991-05-17 | 550 | 550 | 531 | 541 | 357,000 | 2,705 |
| 1991-05-16 | 534 | 534 | 520 | 530 | 206,000 | 2,650 |
| 1991-05-15 | 550 | 555 | 535 | 536 | 386,000 | 2,680 |
| 1991-05-14 | 550 | 560 | 550 | 559 | 177,000 | 2,795 |
| 1991-05-13 | 561 | 563 | 550 | 558 | 212,000 | 2,790 |
| 1991-05-10 | 561 | 565 | 561 | 563 | 317,000 | 2,815 |
| 1991-05-09 | 559 | 568 | 553 | 555 | 384,000 | 2,775 |
| 1991-05-08 | 554 | 569 | 549 | 559 | 378,000 | 2,795 |
| 1991-05-07 | 574 | 574 | 568 | 574 | 150,000 | 2,870 |
| 1991-05-02 | 575 | 580 | 568 | 576 | 441,000 | 2,880 |
| 1991-05-01 | 565 | 575 | 560 | 575 | 379,000 | 2,875 |
| 1991-04-30 | 570 | 571 | 565 | 565 | 260,000 | 2,825 |
| 1991-04-26 | 574 | 574 | 558 | 570 | 471,000 | 2,850 |
| 1991-04-25 | 561 | 570 | 559 | 564 | 205,000 | 2,820 |
| 1991-04-24 | 560 | 571 | 553 | 560 | 324,000 | 2,800 |
| 1991-04-23 | 550 | 560 | 550 | 553 | 417,000 | 2,765 |
| 1991-04-22 | 575 | 575 | 558 | 565 | 570,000 | 2,825 |
| 1991-04-19 | 586 | 586 | 570 | 575 | 291,000 | 2,875 |
| 1991-04-18 | 581 | 586 | 577 | 586 | 713,000 | 2,930 |
| 1991-04-17 | 584 | 587 | 577 | 584 | 635,000 | 2,920 |
| 1991-04-16 | 587 | 587 | 580 | 583 | 352,000 | 2,915 |
| 1991-04-15 | 590 | 590 | 582 | 587 | 265,000 | 2,935 |
| 1991-04-12 | 590 | 592 | 581 | 582 | 776,000 | 2,910 |
| 1991-04-11 | 573 | 594 | 573 | 590 | 2,171,000 | 2,950 |
| 1991-04-10 | 556 | 574 | 556 | 574 | 653,000 | 2,870 |
| 1991-04-09 | 560 | 570 | 560 | 565 | 500,000 | 2,825 |
| 1991-04-08 | 579 | 580 | 568 | 570 | 425,000 | 2,850 |
| 1991-04-05 | 570 | 585 | 560 | 580 | 945,000 | 2,900 |
| 1991-04-04 | 545 | 560 | 545 | 560 | 354,000 | 2,800 |
| 1991-04-03 | 550 | 567 | 547 | 565 | 344,000 | 2,825 |
| 1991-04-02 | 535 | 550 | 535 | 542 | 220,000 | 2,710 |
| 1991-04-01 | 535 | 544 | 535 | 537 | 170,000 | 2,685 |
| 1991-03-29 | 545 | 563 | 526 | 559 | 393,000 | 2,795 |
| 1991-03-28 | 528 | 555 | 521 | 541 | 298,000 | 2,705 |
| 1991-03-27 | 541 | 555 | 538 | 540 | 168,000 | 2,700 |
| 1991-03-26 | 537 | 555 | 537 | 537 | 173,000 | 2,685 |
| 1991-03-25 | 560 | 560 | 550 | 550 | 597,000 | 2,750 |
| 1991-03-22 | 560 | 570 | 555 | 555 | 398,000 | 2,775 |
| 1991-03-20 | 550 | 564 | 550 | 560 | 711,000 | 2,800 |
| 1991-03-19 | 565 | 573 | 564 | 570 | 458,000 | 2,850 |
| 1991-03-18 | 579 | 580 | 564 | 569 | 378,000 | 2,845 |
| 1991-03-15 | 564 | 579 | 560 | 572 | 496,000 | 2,860 |
| 1991-03-14 | 570 | 570 | 560 | 565 | 475,000 | 2,825 |
| 1991-03-13 | 570 | 573 | 560 | 561 | 442,000 | 2,805 |
| 1991-03-12 | 575 | 578 | 567 | 571 | 222,000 | 2,855 |
| 1991-03-11 | 570 | 589 | 565 | 576 | 628,000 | 2,880 |
| 1991-03-08 | 574 | 574 | 556 | 570 | 1,628,000 | 2,850 |
| 1991-03-07 | 555 | 564 | 552 | 554 | 526,000 | 2,770 |
| 1991-03-06 | 561 | 579 | 558 | 564 | 333,000 | 2,820 |
| 1991-03-05 | 561 | 568 | 560 | 560 | 450,000 | 2,800 |
| 1991-03-04 | 566 | 571 | 561 | 561 | 314,000 | 2,805 |
| 1991-03-01 | 585 | 595 | 576 | 576 | 510,000 | 2,880 |
| 1991-02-28 | 598 | 604 | 590 | 595 | 1,051,000 | 2,975 |
| 1991-02-27 | 590 | 601 | 571 | 588 | 823,000 | 2,940 |
| 1991-02-26 | 595 | 604 | 587 | 600 | 1,801,000 | 3,000 |
| 1991-02-25 | 590 | 590 | 575 | 577 | 616,000 | 2,885 |
| 1991-02-22 | 599 | 605 | 581 | 583 | 1,234,000 | 2,915 |
| 1991-02-21 | 580 | 610 | 575 | 595 | 4,073,000 | 2,975 |
| 1991-02-20 | 555 | 585 | 555 | 581 | 2,240,000 | 2,905 |
| 1991-02-19 | 550 | 575 | 546 | 565 | 2,689,000 | 2,825 |
| 1991-02-18 | 534 | 549 | 532 | 545 | 1,090,000 | 2,725 |
| 1991-02-15 | 515 | 522 | 511 | 521 | 823,000 | 2,605 |
| 1991-02-14 | 528 | 530 | 521 | 525 | 1,294,000 | 2,625 |
| 1991-02-13 | 518 | 524 | 510 | 520 | 1,608,000 | 2,600 |
| 1991-02-12 | 509 | 520 | 501 | 515 | 1,481,000 | 2,575 |
| 1991-02-08 | 470 | 500 | 466 | 491 | 2,006,000 | 2,455 |
| 1991-02-07 | 454 | 467 | 445 | 467 | 916,000 | 2,335 |
| 1991-02-06 | 441 | 459 | 441 | 450 | 563,000 | 2,250 |
| 1991-02-05 | 431 | 439 | 429 | 439 | 208,000 | 2,195 |
| 1991-02-04 | 428 | 430 | 423 | 428 | 109,000 | 2,140 |
| 1991-02-01 | 421 | 435 | 420 | 433 | 236,000 | 2,165 |
| 1991-01-31 | 439 | 439 | 425 | 425 | 255,000 | 2,125 |
| 1991-01-30 | 435 | 440 | 430 | 439 | 211,000 | 2,195 |
| 1991-01-29 | 440 | 445 | 431 | 436 | 515,000 | 2,180 |
| 1991-01-28 | 440 | 447 | 436 | 447 | 151,000 | 2,235 |
| 1991-01-25 | 435 | 440 | 428 | 440 | 343,000 | 2,200 |
| 1991-01-24 | 431 | 435 | 423 | 434 | 519,000 | 2,170 |
| 1991-01-23 | 445 | 445 | 420 | 421 | 303,000 | 2,105 |
| 1991-01-22 | 435 | 450 | 432 | 447 | 192,000 | 2,235 |
| 1991-01-21 | 446 | 460 | 440 | 440 | 192,000 | 2,200 |
| 1991-01-18 | 459 | 473 | 438 | 466 | 801,000 | 2,330 |
| 1991-01-17 | 423 | 463 | 423 | 453 | 497,000 | 2,265 |
| 1991-01-16 | 427 | 439 | 421 | 439 | 218,000 | 2,195 |
| 1991-01-14 | 453 | 453 | 440 | 452 | 266,000 | 2,260 |
| 1991-01-11 | 443 | 457 | 433 | 453 | 417,000 | 2,265 |
| 1991-01-10 | 435 | 453 | 425 | 453 | 310,000 | 2,265 |
| 1991-01-09 | 435 | 455 | 435 | 435 | 147,000 | 2,175 |
| 1991-01-08 | 450 | 450 | 425 | 440 | 131,000 | 2,200 |
| 1991-01-07 | 460 | 460 | 450 | 450 | 128,000 | 2,250 |
| 1991-01-04 | 460 | 465 | 455 | 455 | 202,000 | 2,275 |
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
