4061 デンカ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 315 | 316 | 311 | 316 | 275,000 | 1,580 |
| 1992-12-29 | 313 | 318 | 312 | 316 | 625,000 | 1,580 |
| 1992-12-28 | 323 | 327 | 313 | 313 | 280,000 | 1,565 |
| 1992-12-25 | 329 | 332 | 328 | 328 | 333,000 | 1,640 |
| 1992-12-24 | 332 | 337 | 328 | 329 | 446,000 | 1,645 |
| 1992-12-22 | 332 | 336 | 331 | 334 | 195,000 | 1,670 |
| 1992-12-21 | 340 | 342 | 336 | 337 | 324,000 | 1,685 |
| 1992-12-18 | 338 | 342 | 332 | 340 | 270,000 | 1,700 |
| 1992-12-17 | 332 | 337 | 330 | 331 | 471,000 | 1,655 |
| 1992-12-16 | 338 | 340 | 332 | 332 | 259,000 | 1,660 |
| 1992-12-15 | 335 | 345 | 332 | 342 | 256,000 | 1,710 |
| 1992-12-14 | 342 | 345 | 336 | 336 | 342,000 | 1,680 |
| 1992-12-11 | 349 | 352 | 337 | 337 | 1,170,000 | 1,685 |
| 1992-12-10 | 345 | 350 | 342 | 343 | 530,000 | 1,715 |
| 1992-12-09 | 340 | 343 | 337 | 343 | 244,000 | 1,715 |
| 1992-12-08 | 341 | 343 | 335 | 343 | 208,000 | 1,715 |
| 1992-12-07 | 342 | 346 | 340 | 341 | 107,000 | 1,705 |
| 1992-12-04 | 344 | 344 | 338 | 341 | 213,000 | 1,705 |
| 1992-12-03 | 354 | 355 | 340 | 341 | 265,000 | 1,705 |
| 1992-12-02 | 355 | 359 | 350 | 356 | 163,000 | 1,780 |
| 1992-12-01 | 358 | 364 | 355 | 355 | 365,000 | 1,775 |
| 1992-11-30 | 357 | 358 | 349 | 358 | 196,000 | 1,790 |
| 1992-11-27 | 351 | 353 | 347 | 353 | 312,000 | 1,765 |
| 1992-11-26 | 346 | 358 | 343 | 355 | 436,000 | 1,775 |
| 1992-11-25 | 355 | 355 | 347 | 349 | 171,000 | 1,745 |
| 1992-11-24 | 355 | 355 | 345 | 350 | 281,000 | 1,750 |
| 1992-11-20 | 334 | 355 | 334 | 351 | 384,000 | 1,755 |
| 1992-11-19 | 349 | 349 | 341 | 349 | 399,000 | 1,745 |
| 1992-11-18 | 320 | 352 | 320 | 335 | 332,000 | 1,675 |
| 1992-11-17 | 318 | 320 | 306 | 316 | 661,000 | 1,580 |
| 1992-11-16 | 322 | 326 | 321 | 323 | 205,000 | 1,615 |
| 1992-11-13 | 347 | 347 | 333 | 335 | 869,000 | 1,675 |
| 1992-11-12 | 339 | 347 | 334 | 347 | 216,000 | 1,735 |
| 1992-11-11 | 343 | 348 | 337 | 340 | 234,000 | 1,700 |
| 1992-11-10 | 335 | 343 | 335 | 340 | 339,000 | 1,700 |
| 1992-11-09 | 347 | 349 | 330 | 335 | 273,000 | 1,675 |
| 1992-11-06 | 369 | 369 | 355 | 361 | 154,000 | 1,805 |
| 1992-11-05 | 364 | 373 | 355 | 373 | 170,000 | 1,865 |
| 1992-11-04 | 357 | 365 | 357 | 365 | 159,000 | 1,825 |
| 1992-11-02 | 356 | 359 | 350 | 357 | 174,000 | 1,785 |
| 1992-10-30 | 357 | 360 | 351 | 351 | 370,000 | 1,755 |
| 1992-10-29 | 358 | 361 | 357 | 357 | 295,000 | 1,785 |
| 1992-10-28 | 371 | 373 | 357 | 360 | 256,000 | 1,800 |
| 1992-10-27 | 363 | 375 | 362 | 375 | 279,000 | 1,875 |
| 1992-10-26 | 360 | 367 | 357 | 357 | 147,000 | 1,785 |
| 1992-10-23 | 356 | 366 | 356 | 364 | 252,000 | 1,820 |
| 1992-10-22 | 355 | 363 | 355 | 356 | 249,000 | 1,780 |
| 1992-10-21 | 370 | 370 | 352 | 364 | 200,000 | 1,820 |
| 1992-10-20 | 361 | 365 | 353 | 365 | 419,000 | 1,825 |
| 1992-10-19 | 370 | 375 | 351 | 351 | 337,000 | 1,755 |
| 1992-10-16 | 385 | 385 | 368 | 375 | 343,000 | 1,875 |
| 1992-10-15 | 384 | 389 | 375 | 389 | 398,000 | 1,945 |
| 1992-10-14 | 390 | 390 | 380 | 380 | 483,000 | 1,900 |
| 1992-10-13 | 380 | 386 | 372 | 380 | 254,000 | 1,900 |
| 1992-10-12 | 370 | 378 | 361 | 375 | 320,000 | 1,875 |
| 1992-10-09 | 370 | 375 | 366 | 370 | 1,631,000 | 1,850 |
| 1992-10-08 | 371 | 375 | 365 | 375 | 347,000 | 1,875 |
| 1992-10-07 | 379 | 389 | 371 | 371 | 392,000 | 1,855 |
| 1992-10-06 | 371 | 376 | 368 | 369 | 372,000 | 1,845 |
| 1992-10-05 | 374 | 378 | 368 | 376 | 314,000 | 1,880 |
| 1992-10-02 | 375 | 386 | 372 | 375 | 355,000 | 1,875 |
| 1992-10-01 | 381 | 385 | 361 | 362 | 573,000 | 1,810 |
| 1992-09-30 | 391 | 391 | 380 | 380 | 406,000 | 1,900 |
| 1992-09-29 | 396 | 399 | 390 | 394 | 256,000 | 1,970 |
| 1992-09-28 | 406 | 410 | 395 | 396 | 210,000 | 1,980 |
| 1992-09-25 | 409 | 413 | 401 | 401 | 446,000 | 2,005 |
| 1992-09-24 | 404 | 415 | 404 | 408 | 483,000 | 2,040 |
| 1992-09-22 | 398 | 408 | 396 | 405 | 787,000 | 2,025 |
| 1992-09-21 | 408 | 410 | 398 | 398 | 246,000 | 1,990 |
| 1992-09-18 | 407 | 410 | 398 | 408 | 354,000 | 2,040 |
| 1992-09-17 | 404 | 414 | 401 | 407 | 399,000 | 2,035 |
| 1992-09-16 | 405 | 410 | 404 | 406 | 381,000 | 2,030 |
| 1992-09-14 | 413 | 417 | 406 | 414 | 440,000 | 2,070 |
| 1992-09-11 | 417 | 424 | 405 | 405 | 1,830,000 | 2,025 |
| 1992-09-10 | 438 | 439 | 422 | 427 | 1,514,000 | 2,135 |
| 1992-09-09 | 431 | 440 | 426 | 437 | 1,216,000 | 2,185 |
| 1992-09-08 | 405 | 450 | 405 | 440 | 4,566,000 | 2,200 |
| 1992-09-07 | 415 | 418 | 405 | 410 | 1,004,000 | 2,050 |
| 1992-09-04 | 430 | 434 | 418 | 420 | 1,360,000 | 2,100 |
| 1992-09-03 | 416 | 429 | 409 | 427 | 1,629,000 | 2,135 |
| 1992-09-02 | 404 | 430 | 404 | 416 | 1,713,000 | 2,080 |
| 1992-09-01 | 433 | 444 | 411 | 413 | 3,041,000 | 2,065 |
| 1992-08-31 | 440 | 458 | 425 | 425 | 3,668,000 | 2,125 |
| 1992-08-28 | 410 | 474 | 406 | 445 | 12,357,000 | 2,225 |
| 1992-08-27 | 400 | 419 | 391 | 415 | 6,208,000 | 2,075 |
| 1992-08-26 | 320 | 355 | 320 | 350 | 1,375,000 | 1,750 |
| 1992-08-25 | 310 | 325 | 307 | 325 | 617,000 | 1,625 |
| 1992-08-24 | 323 | 332 | 318 | 325 | 912,000 | 1,625 |
| 1992-08-21 | 306 | 323 | 305 | 318 | 853,000 | 1,590 |
| 1992-08-20 | 296 | 313 | 296 | 310 | 516,000 | 1,550 |
| 1992-08-19 | 290 | 303 | 285 | 296 | 226,000 | 1,480 |
| 1992-08-18 | 292 | 294 | 282 | 282 | 181,000 | 1,410 |
| 1992-08-17 | 293 | 300 | 291 | 294 | 170,000 | 1,470 |
| 1992-08-14 | 282 | 293 | 282 | 290 | 621,000 | 1,450 |
| 1992-08-13 | 289 | 299 | 286 | 290 | 201,000 | 1,450 |
| 1992-08-12 | 291 | 301 | 286 | 289 | 273,000 | 1,445 |
| 1992-08-11 | 307 | 310 | 291 | 291 | 283,000 | 1,455 |
| 1992-08-10 | 310 | 310 | 292 | 307 | 288,000 | 1,535 |
| 1992-08-07 | 326 | 332 | 315 | 315 | 237,000 | 1,575 |
| 1992-08-06 | 323 | 328 | 318 | 325 | 446,000 | 1,625 |
| 1992-08-05 | 320 | 325 | 316 | 316 | 267,000 | 1,580 |
| 1992-08-04 | 318 | 325 | 315 | 318 | 189,000 | 1,590 |
| 1992-08-03 | 318 | 333 | 318 | 320 | 226,000 | 1,600 |
| 1992-07-31 | 319 | 330 | 317 | 326 | 596,000 | 1,630 |
| 1992-07-30 | 311 | 325 | 308 | 323 | 398,000 | 1,615 |
| 1992-07-29 | 325 | 333 | 308 | 315 | 694,000 | 1,575 |
| 1992-07-28 | 321 | 330 | 320 | 322 | 257,000 | 1,610 |
| 1992-07-27 | 343 | 345 | 317 | 326 | 391,000 | 1,630 |
| 1992-07-24 | 342 | 342 | 320 | 328 | 524,000 | 1,640 |
| 1992-07-23 | 318 | 343 | 315 | 343 | 466,000 | 1,715 |
| 1992-07-22 | 333 | 340 | 320 | 321 | 749,000 | 1,605 |
| 1992-07-21 | 325 | 349 | 325 | 343 | 526,000 | 1,715 |
| 1992-07-20 | 345 | 345 | 330 | 334 | 628,000 | 1,670 |
| 1992-07-17 | 365 | 369 | 356 | 361 | 691,000 | 1,805 |
| 1992-07-16 | 371 | 379 | 370 | 370 | 876,000 | 1,850 |
| 1992-07-15 | 386 | 392 | 378 | 380 | 2,685,000 | 1,900 |
| 1992-07-14 | 368 | 384 | 365 | 383 | 3,520,000 | 1,915 |
| 1992-07-13 | 364 | 369 | 355 | 368 | 925,000 | 1,840 |
| 1992-07-10 | 363 | 368 | 348 | 363 | 3,489,000 | 1,815 |
| 1992-07-09 | 317 | 358 | 317 | 358 | 1,240,000 | 1,790 |
| 1992-07-08 | 316 | 327 | 311 | 327 | 157,000 | 1,635 |
| 1992-07-07 | 320 | 328 | 315 | 315 | 139,000 | 1,575 |
| 1992-07-06 | 321 | 329 | 319 | 320 | 231,000 | 1,600 |
| 1992-07-03 | 327 | 330 | 315 | 326 | 384,000 | 1,630 |
| 1992-07-02 | 311 | 329 | 311 | 329 | 350,000 | 1,645 |
| 1992-07-01 | 305 | 314 | 300 | 314 | 253,000 | 1,570 |
| 1992-06-30 | 310 | 315 | 304 | 304 | 365,000 | 1,520 |
| 1992-06-29 | 309 | 309 | 300 | 304 | 166,000 | 1,520 |
| 1992-06-26 | 310 | 310 | 295 | 300 | 440,000 | 1,500 |
| 1992-06-25 | 306 | 312 | 302 | 305 | 357,000 | 1,525 |
| 1992-06-24 | 314 | 317 | 301 | 301 | 363,000 | 1,505 |
| 1992-06-23 | 303 | 320 | 300 | 310 | 898,000 | 1,550 |
| 1992-06-22 | 330 | 330 | 305 | 305 | 478,000 | 1,525 |
| 1992-06-19 | 307 | 320 | 303 | 320 | 423,000 | 1,600 |
| 1992-06-18 | 306 | 320 | 300 | 302 | 595,000 | 1,510 |
| 1992-06-17 | 320 | 323 | 307 | 307 | 446,000 | 1,535 |
| 1992-06-16 | 330 | 330 | 320 | 320 | 238,000 | 1,600 |
| 1992-06-15 | 327 | 328 | 318 | 320 | 335,000 | 1,600 |
| 1992-06-12 | 333 | 346 | 331 | 337 | 2,319,000 | 1,685 |
| 1992-06-11 | 344 | 350 | 338 | 338 | 234,000 | 1,690 |
| 1992-06-10 | 343 | 355 | 335 | 347 | 300,000 | 1,735 |
| 1992-06-09 | 340 | 350 | 340 | 348 | 167,000 | 1,740 |
| 1992-06-08 | 352 | 352 | 330 | 339 | 298,000 | 1,695 |
| 1992-06-05 | 350 | 355 | 346 | 353 | 158,000 | 1,765 |
| 1992-06-04 | 357 | 363 | 350 | 350 | 178,000 | 1,750 |
| 1992-06-03 | 358 | 370 | 355 | 357 | 200,000 | 1,785 |
| 1992-06-02 | 362 | 368 | 354 | 358 | 340,000 | 1,790 |
| 1992-06-01 | 370 | 370 | 352 | 352 | 214,000 | 1,760 |
| 1992-05-29 | 359 | 375 | 359 | 375 | 361,000 | 1,875 |
| 1992-05-28 | 350 | 355 | 345 | 350 | 288,000 | 1,750 |
| 1992-05-27 | 366 | 370 | 340 | 349 | 918,000 | 1,745 |
| 1992-05-26 | 373 | 377 | 365 | 368 | 158,000 | 1,840 |
| 1992-05-25 | 366 | 377 | 366 | 377 | 109,000 | 1,885 |
| 1992-05-22 | 376 | 376 | 361 | 365 | 316,000 | 1,825 |
| 1992-05-21 | 385 | 390 | 380 | 381 | 314,000 | 1,905 |
| 1992-05-20 | 391 | 395 | 387 | 390 | 582,000 | 1,950 |
| 1992-05-19 | 372 | 395 | 372 | 389 | 503,000 | 1,945 |
| 1992-05-18 | 371 | 376 | 368 | 376 | 218,000 | 1,880 |
| 1992-05-15 | 385 | 385 | 361 | 370 | 469,000 | 1,850 |
| 1992-05-14 | 389 | 395 | 385 | 390 | 630,000 | 1,950 |
| 1992-05-13 | 370 | 388 | 366 | 388 | 462,000 | 1,940 |
| 1992-05-12 | 372 | 379 | 366 | 366 | 380,000 | 1,830 |
| 1992-05-11 | 364 | 376 | 360 | 370 | 495,000 | 1,850 |
| 1992-05-08 | 350 | 360 | 350 | 359 | 540,000 | 1,795 |
| 1992-05-07 | 347 | 358 | 338 | 358 | 557,000 | 1,790 |
| 1992-05-06 | 333 | 349 | 333 | 347 | 395,000 | 1,735 |
| 1992-05-01 | 338 | 342 | 333 | 333 | 364,000 | 1,665 |
| 1992-04-30 | 340 | 348 | 337 | 343 | 642,000 | 1,715 |
| 1992-04-28 | 336 | 344 | 332 | 337 | 515,000 | 1,685 |
| 1992-04-27 | 331 | 334 | 326 | 331 | 400,000 | 1,655 |
| 1992-04-24 | 328 | 329 | 315 | 326 | 433,000 | 1,630 |
| 1992-04-23 | 311 | 323 | 305 | 315 | 217,000 | 1,575 |
| 1992-04-22 | 308 | 315 | 302 | 303 | 337,000 | 1,515 |
| 1992-04-21 | 311 | 321 | 305 | 306 | 299,000 | 1,530 |
| 1992-04-20 | 329 | 334 | 316 | 320 | 559,000 | 1,600 |
| 1992-04-17 | 324 | 328 | 316 | 316 | 392,000 | 1,580 |
| 1992-04-16 | 327 | 335 | 323 | 329 | 763,000 | 1,645 |
| 1992-04-15 | 324 | 334 | 318 | 332 | 507,000 | 1,660 |
| 1992-04-14 | 314 | 319 | 300 | 316 | 286,000 | 1,580 |
| 1992-04-13 | 334 | 336 | 300 | 314 | 521,000 | 1,570 |
| 1992-04-10 | 330 | 334 | 311 | 334 | 689,000 | 1,670 |
| 1992-04-09 | 308 | 314 | 270 | 270 | 830,000 | 1,350 |
| 1992-04-08 | 320 | 325 | 304 | 324 | 460,000 | 1,620 |
| 1992-04-07 | 348 | 348 | 331 | 331 | 180,000 | 1,655 |
| 1992-04-06 | 351 | 355 | 342 | 346 | 264,000 | 1,730 |
| 1992-04-03 | 344 | 352 | 332 | 352 | 422,000 | 1,760 |
| 1992-04-02 | 350 | 355 | 335 | 341 | 870,000 | 1,705 |
| 1992-04-01 | 384 | 386 | 335 | 335 | 804,000 | 1,675 |
| 1992-03-31 | 390 | 399 | 382 | 383 | 201,000 | 1,915 |
| 1992-03-30 | 399 | 400 | 385 | 394 | 289,000 | 1,970 |
| 1992-03-27 | 401 | 405 | 390 | 399 | 226,000 | 1,995 |
| 1992-03-26 | 409 | 410 | 401 | 401 | 163,000 | 2,005 |
| 1992-03-25 | 400 | 407 | 395 | 402 | 540,000 | 2,010 |
| 1992-03-24 | 395 | 403 | 395 | 401 | 143,000 | 2,005 |
| 1992-03-23 | 402 | 405 | 395 | 404 | 597,000 | 2,020 |
| 1992-03-19 | 387 | 403 | 381 | 402 | 671,000 | 2,010 |
| 1992-03-18 | 378 | 388 | 376 | 388 | 446,000 | 1,940 |
| 1992-03-17 | 384 | 399 | 375 | 394 | 336,000 | 1,970 |
| 1992-03-16 | 391 | 394 | 370 | 380 | 313,000 | 1,900 |
| 1992-03-13 | 390 | 405 | 390 | 394 | 1,892,000 | 1,970 |
| 1992-03-12 | 399 | 407 | 396 | 400 | 214,000 | 2,000 |
| 1992-03-11 | 402 | 405 | 396 | 397 | 202,000 | 1,985 |
| 1992-03-10 | 413 | 413 | 401 | 407 | 282,000 | 2,035 |
| 1992-03-09 | 408 | 414 | 403 | 413 | 148,000 | 2,065 |
| 1992-03-06 | 399 | 429 | 398 | 427 | 528,000 | 2,135 |
| 1992-03-05 | 405 | 405 | 398 | 398 | 259,000 | 1,990 |
| 1992-03-04 | 400 | 410 | 400 | 410 | 195,000 | 2,050 |
| 1992-03-03 | 402 | 414 | 402 | 402 | 180,000 | 2,010 |
| 1992-03-02 | 405 | 409 | 400 | 400 | 175,000 | 2,000 |
| 1992-02-28 | 412 | 412 | 402 | 410 | 197,000 | 2,050 |
| 1992-02-27 | 419 | 419 | 406 | 407 | 740,000 | 2,035 |
| 1992-02-26 | 404 | 412 | 402 | 411 | 515,000 | 2,055 |
| 1992-02-25 | 396 | 405 | 396 | 400 | 221,000 | 2,000 |
| 1992-02-24 | 403 | 404 | 396 | 396 | 184,000 | 1,980 |
| 1992-02-21 | 397 | 405 | 397 | 403 | 354,000 | 2,015 |
| 1992-02-20 | 397 | 397 | 391 | 393 | 182,000 | 1,965 |
| 1992-02-19 | 396 | 398 | 392 | 392 | 359,000 | 1,960 |
| 1992-02-18 | 401 | 401 | 395 | 399 | 1,798,000 | 1,995 |
| 1992-02-17 | 397 | 400 | 391 | 400 | 226,000 | 2,000 |
| 1992-02-14 | 417 | 417 | 401 | 402 | 227,000 | 2,010 |
| 1992-02-13 | 406 | 420 | 406 | 420 | 104,000 | 2,100 |
| 1992-02-12 | 409 | 412 | 406 | 406 | 95,000 | 2,030 |
| 1992-02-10 | 411 | 420 | 409 | 420 | 64,000 | 2,100 |
| 1992-02-07 | 423 | 424 | 411 | 411 | 149,000 | 2,055 |
| 1992-02-06 | 419 | 424 | 416 | 416 | 185,000 | 2,080 |
| 1992-02-05 | 416 | 425 | 413 | 419 | 150,000 | 2,095 |
| 1992-02-04 | 409 | 424 | 409 | 418 | 181,000 | 2,090 |
| 1992-02-03 | 430 | 430 | 423 | 429 | 163,000 | 2,145 |
| 1992-01-31 | 419 | 430 | 410 | 427 | 455,000 | 2,135 |
| 1992-01-30 | 405 | 415 | 405 | 415 | 271,000 | 2,075 |
| 1992-01-29 | 411 | 415 | 401 | 413 | 123,000 | 2,065 |
| 1992-01-28 | 404 | 415 | 400 | 409 | 371,000 | 2,045 |
| 1992-01-27 | 405 | 405 | 396 | 404 | 72,000 | 2,020 |
| 1992-01-24 | 422 | 422 | 396 | 398 | 213,000 | 1,990 |
| 1992-01-23 | 423 | 423 | 409 | 422 | 225,000 | 2,110 |
| 1992-01-22 | 391 | 418 | 391 | 418 | 285,000 | 2,090 |
| 1992-01-21 | 405 | 405 | 391 | 391 | 315,000 | 1,955 |
| 1992-01-20 | 403 | 403 | 391 | 396 | 347,000 | 1,980 |
| 1992-01-17 | 402 | 416 | 400 | 415 | 166,000 | 2,075 |
| 1992-01-16 | 429 | 429 | 401 | 417 | 302,000 | 2,085 |
| 1992-01-14 | 405 | 425 | 405 | 425 | 171,000 | 2,125 |
| 1992-01-13 | 406 | 412 | 402 | 405 | 220,000 | 2,025 |
| 1992-01-10 | 416 | 430 | 411 | 425 | 352,000 | 2,125 |
| 1992-01-09 | 434 | 442 | 418 | 441 | 244,000 | 2,205 |
| 1992-01-08 | 449 | 449 | 424 | 424 | 172,000 | 2,120 |
| 1992-01-07 | 448 | 449 | 436 | 441 | 221,000 | 2,205 |
| 1992-01-06 | 443 | 450 | 443 | 444 | 345,000 | 2,220 |
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
