4061 デンカ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 282 | 282 | 264 | 264 | 194,000 | 1,320 |
| 1993-12-29 | 280 | 280 | 267 | 276 | 319,000 | 1,380 |
| 1993-12-28 | 267 | 274 | 265 | 267 | 295,000 | 1,335 |
| 1993-12-27 | 272 | 272 | 267 | 267 | 317,000 | 1,335 |
| 1993-12-24 | 275 | 275 | 270 | 272 | 458,000 | 1,360 |
| 1993-12-22 | 267 | 272 | 267 | 270 | 952,000 | 1,350 |
| 1993-12-21 | 276 | 276 | 264 | 264 | 251,000 | 1,320 |
| 1993-12-20 | 281 | 281 | 271 | 271 | 242,000 | 1,355 |
| 1993-12-17 | 281 | 282 | 272 | 282 | 444,000 | 1,410 |
| 1993-12-16 | 281 | 281 | 272 | 276 | 420,000 | 1,380 |
| 1993-12-15 | 272 | 277 | 271 | 276 | 271,000 | 1,380 |
| 1993-12-14 | 282 | 285 | 276 | 282 | 275,000 | 1,410 |
| 1993-12-13 | 283 | 285 | 279 | 282 | 485,000 | 1,410 |
| 1993-12-10 | 268 | 289 | 263 | 278 | 1,724,000 | 1,390 |
| 1993-12-09 | 270 | 270 | 260 | 263 | 432,000 | 1,315 |
| 1993-12-08 | 260 | 260 | 251 | 260 | 656,000 | 1,300 |
| 1993-12-07 | 260 | 267 | 256 | 260 | 536,000 | 1,300 |
| 1993-12-06 | 279 | 279 | 264 | 265 | 747,000 | 1,325 |
| 1993-12-03 | 283 | 285 | 275 | 279 | 704,000 | 1,395 |
| 1993-12-02 | 285 | 303 | 282 | 293 | 882,000 | 1,465 |
| 1993-12-01 | 270 | 283 | 266 | 277 | 758,000 | 1,385 |
| 1993-11-30 | 269 | 270 | 255 | 255 | 663,000 | 1,275 |
| 1993-11-29 | 281 | 281 | 240 | 261 | 586,000 | 1,305 |
| 1993-11-26 | 285 | 285 | 276 | 276 | 873,000 | 1,380 |
| 1993-11-25 | 285 | 290 | 280 | 285 | 877,000 | 1,425 |
| 1993-11-24 | 282 | 285 | 280 | 281 | 1,012,000 | 1,405 |
| 1993-11-22 | 287 | 289 | 282 | 282 | 537,000 | 1,410 |
| 1993-11-19 | 298 | 298 | 288 | 288 | 507,000 | 1,440 |
| 1993-11-18 | 300 | 302 | 293 | 293 | 377,000 | 1,465 |
| 1993-11-17 | 304 | 308 | 299 | 304 | 366,000 | 1,520 |
| 1993-11-16 | 289 | 300 | 289 | 299 | 493,000 | 1,495 |
| 1993-11-15 | 309 | 309 | 291 | 299 | 624,000 | 1,495 |
| 1993-11-12 | 294 | 307 | 293 | 300 | 922,000 | 1,500 |
| 1993-11-11 | 296 | 303 | 290 | 294 | 615,000 | 1,470 |
| 1993-11-10 | 296 | 296 | 285 | 296 | 659,000 | 1,480 |
| 1993-11-09 | 300 | 302 | 286 | 286 | 613,000 | 1,430 |
| 1993-11-08 | 305 | 305 | 295 | 300 | 426,000 | 1,500 |
| 1993-11-05 | 310 | 310 | 287 | 299 | 670,000 | 1,495 |
| 1993-11-04 | 320 | 325 | 308 | 312 | 470,000 | 1,560 |
| 1993-11-02 | 325 | 325 | 316 | 320 | 533,000 | 1,600 |
| 1993-11-01 | 328 | 328 | 323 | 325 | 255,000 | 1,625 |
| 1993-10-29 | 325 | 330 | 322 | 328 | 569,000 | 1,640 |
| 1993-10-28 | 331 | 335 | 325 | 325 | 451,000 | 1,625 |
| 1993-10-27 | 330 | 335 | 321 | 329 | 379,000 | 1,645 |
| 1993-10-26 | 337 | 344 | 332 | 340 | 459,000 | 1,700 |
| 1993-10-25 | 352 | 355 | 349 | 352 | 473,000 | 1,760 |
| 1993-10-22 | 352 | 352 | 350 | 352 | 553,000 | 1,760 |
| 1993-10-21 | 359 | 359 | 352 | 352 | 121,000 | 1,760 |
| 1993-10-20 | 352 | 359 | 352 | 359 | 388,000 | 1,795 |
| 1993-10-19 | 356 | 356 | 351 | 351 | 288,000 | 1,755 |
| 1993-10-18 | 360 | 360 | 353 | 353 | 269,000 | 1,765 |
| 1993-10-15 | 356 | 365 | 355 | 355 | 547,000 | 1,775 |
| 1993-10-14 | 351 | 360 | 351 | 360 | 337,000 | 1,800 |
| 1993-10-13 | 369 | 370 | 361 | 361 | 458,000 | 1,805 |
| 1993-10-12 | 366 | 368 | 365 | 367 | 318,000 | 1,835 |
| 1993-10-08 | 365 | 365 | 361 | 363 | 576,000 | 1,815 |
| 1993-10-07 | 376 | 377 | 366 | 369 | 174,000 | 1,845 |
| 1993-10-06 | 380 | 382 | 372 | 380 | 180,000 | 1,900 |
| 1993-10-05 | 375 | 380 | 372 | 380 | 214,000 | 1,900 |
| 1993-10-04 | 371 | 375 | 371 | 375 | 157,000 | 1,875 |
| 1993-10-01 | 372 | 374 | 369 | 372 | 309,000 | 1,860 |
| 1993-09-30 | 380 | 380 | 369 | 376 | 311,000 | 1,880 |
| 1993-09-29 | 386 | 386 | 379 | 379 | 209,000 | 1,895 |
| 1993-09-28 | 383 | 387 | 381 | 381 | 198,000 | 1,905 |
| 1993-09-27 | 399 | 399 | 381 | 383 | 187,000 | 1,915 |
| 1993-09-24 | 398 | 398 | 390 | 395 | 490,000 | 1,975 |
| 1993-09-22 | 380 | 395 | 380 | 395 | 305,000 | 1,975 |
| 1993-09-21 | 395 | 400 | 395 | 400 | 588,000 | 2,000 |
| 1993-09-20 | 386 | 395 | 383 | 390 | 282,000 | 1,950 |
| 1993-09-17 | 392 | 392 | 382 | 391 | 286,000 | 1,955 |
| 1993-09-16 | 390 | 390 | 380 | 387 | 229,000 | 1,935 |
| 1993-09-14 | 404 | 404 | 394 | 399 | 295,000 | 1,995 |
| 1993-09-13 | 398 | 404 | 396 | 404 | 451,000 | 2,020 |
| 1993-09-10 | 399 | 401 | 395 | 398 | 1,309,000 | 1,990 |
| 1993-09-09 | 399 | 402 | 395 | 396 | 230,000 | 1,980 |
| 1993-09-08 | 398 | 398 | 393 | 394 | 182,000 | 1,970 |
| 1993-09-07 | 404 | 404 | 393 | 393 | 300,000 | 1,965 |
| 1993-09-06 | 405 | 405 | 396 | 400 | 181,000 | 2,000 |
| 1993-09-03 | 399 | 406 | 392 | 396 | 335,000 | 1,980 |
| 1993-09-02 | 399 | 405 | 399 | 404 | 469,000 | 2,020 |
| 1993-09-01 | 397 | 400 | 395 | 395 | 368,000 | 1,975 |
| 1993-08-31 | 407 | 407 | 400 | 407 | 226,000 | 2,035 |
| 1993-08-30 | 405 | 407 | 400 | 407 | 259,000 | 2,035 |
| 1993-08-27 | 401 | 403 | 395 | 400 | 323,000 | 2,000 |
| 1993-08-26 | 403 | 404 | 398 | 401 | 174,000 | 2,005 |
| 1993-08-25 | 401 | 403 | 397 | 403 | 361,000 | 2,015 |
| 1993-08-24 | 397 | 400 | 393 | 396 | 286,000 | 1,980 |
| 1993-08-23 | 402 | 403 | 398 | 402 | 780,000 | 2,010 |
| 1993-08-20 | 403 | 403 | 400 | 402 | 870,000 | 2,010 |
| 1993-08-19 | 397 | 403 | 393 | 403 | 641,000 | 2,015 |
| 1993-08-18 | 400 | 403 | 398 | 402 | 354,000 | 2,010 |
| 1993-08-17 | 404 | 405 | 392 | 396 | 338,000 | 1,980 |
| 1993-08-16 | 404 | 404 | 396 | 402 | 239,000 | 2,010 |
| 1993-08-13 | 403 | 408 | 402 | 405 | 925,000 | 2,025 |
| 1993-08-12 | 400 | 405 | 396 | 402 | 630,000 | 2,010 |
| 1993-08-11 | 392 | 400 | 391 | 395 | 375,000 | 1,975 |
| 1993-08-10 | 396 | 396 | 388 | 395 | 147,000 | 1,975 |
| 1993-08-09 | 386 | 396 | 386 | 396 | 146,000 | 1,980 |
| 1993-08-06 | 390 | 391 | 386 | 386 | 125,000 | 1,930 |
| 1993-08-05 | 396 | 397 | 390 | 395 | 195,000 | 1,975 |
| 1993-08-04 | 399 | 402 | 394 | 397 | 384,000 | 1,985 |
| 1993-08-03 | 396 | 405 | 393 | 396 | 1,044,000 | 1,980 |
| 1993-08-02 | 395 | 399 | 391 | 396 | 184,000 | 1,980 |
| 1993-07-30 | 398 | 400 | 390 | 394 | 276,000 | 1,970 |
| 1993-07-29 | 386 | 400 | 386 | 398 | 383,000 | 1,990 |
| 1993-07-28 | 397 | 398 | 384 | 394 | 328,000 | 1,970 |
| 1993-07-27 | 386 | 400 | 380 | 400 | 277,000 | 2,000 |
| 1993-07-26 | 386 | 387 | 381 | 386 | 180,000 | 1,930 |
| 1993-07-23 | 385 | 388 | 381 | 381 | 155,000 | 1,905 |
| 1993-07-22 | 382 | 389 | 382 | 388 | 160,000 | 1,940 |
| 1993-07-21 | 385 | 388 | 381 | 382 | 366,000 | 1,910 |
| 1993-07-20 | 390 | 390 | 382 | 385 | 376,000 | 1,925 |
| 1993-07-19 | 394 | 394 | 382 | 388 | 316,000 | 1,940 |
| 1993-07-16 | 391 | 396 | 389 | 395 | 825,000 | 1,975 |
| 1993-07-15 | 395 | 400 | 391 | 391 | 310,000 | 1,955 |
| 1993-07-14 | 398 | 400 | 393 | 400 | 322,000 | 2,000 |
| 1993-07-13 | 388 | 398 | 388 | 398 | 385,000 | 1,990 |
| 1993-07-12 | 387 | 395 | 386 | 395 | 162,000 | 1,975 |
| 1993-07-09 | 385 | 395 | 385 | 395 | 649,000 | 1,975 |
| 1993-07-08 | 391 | 392 | 385 | 385 | 336,000 | 1,925 |
| 1993-07-07 | 389 | 392 | 385 | 392 | 148,000 | 1,960 |
| 1993-07-06 | 387 | 400 | 383 | 392 | 201,000 | 1,960 |
| 1993-07-05 | 388 | 388 | 382 | 382 | 85,000 | 1,910 |
| 1993-07-02 | 392 | 395 | 383 | 388 | 188,000 | 1,940 |
| 1993-07-01 | 400 | 400 | 390 | 395 | 267,000 | 1,975 |
| 1993-06-30 | 386 | 396 | 386 | 395 | 225,000 | 1,975 |
| 1993-06-29 | 390 | 396 | 386 | 386 | 350,000 | 1,930 |
| 1993-06-28 | 395 | 402 | 394 | 399 | 179,000 | 1,995 |
| 1993-06-25 | 387 | 388 | 381 | 386 | 452,000 | 1,930 |
| 1993-06-24 | 376 | 385 | 376 | 382 | 268,000 | 1,910 |
| 1993-06-23 | 388 | 390 | 378 | 381 | 304,000 | 1,905 |
| 1993-06-22 | 373 | 380 | 366 | 378 | 609,000 | 1,890 |
| 1993-06-21 | 385 | 390 | 366 | 378 | 422,000 | 1,890 |
| 1993-06-18 | 399 | 400 | 391 | 395 | 430,000 | 1,975 |
| 1993-06-17 | 399 | 400 | 388 | 400 | 787,000 | 2,000 |
| 1993-06-16 | 407 | 409 | 398 | 401 | 574,000 | 2,005 |
| 1993-06-15 | 428 | 428 | 404 | 405 | 667,000 | 2,025 |
| 1993-06-14 | 431 | 431 | 425 | 428 | 500,000 | 2,140 |
| 1993-06-11 | 440 | 440 | 431 | 431 | 1,748,000 | 2,155 |
| 1993-06-10 | 437 | 442 | 432 | 436 | 1,014,000 | 2,180 |
| 1993-06-08 | 438 | 448 | 435 | 436 | 1,288,000 | 2,180 |
| 1993-06-07 | 435 | 448 | 435 | 436 | 2,056,000 | 2,180 |
| 1993-06-04 | 428 | 434 | 426 | 430 | 586,000 | 2,150 |
| 1993-06-03 | 426 | 432 | 424 | 428 | 797,000 | 2,140 |
| 1993-06-02 | 426 | 432 | 425 | 425 | 668,000 | 2,125 |
| 1993-06-01 | 430 | 434 | 425 | 425 | 666,000 | 2,125 |
| 1993-05-31 | 439 | 440 | 427 | 427 | 681,000 | 2,135 |
| 1993-05-28 | 432 | 439 | 432 | 434 | 1,385,000 | 2,170 |
| 1993-05-27 | 436 | 441 | 427 | 427 | 2,259,000 | 2,135 |
| 1993-05-26 | 430 | 432 | 426 | 431 | 1,421,000 | 2,155 |
| 1993-05-25 | 421 | 432 | 421 | 425 | 1,608,000 | 2,125 |
| 1993-05-24 | 429 | 430 | 418 | 419 | 1,191,000 | 2,095 |
| 1993-05-21 | 420 | 434 | 420 | 423 | 2,346,000 | 2,115 |
| 1993-05-20 | 416 | 434 | 415 | 423 | 3,898,000 | 2,115 |
| 1993-05-19 | 404 | 413 | 403 | 411 | 1,308,000 | 2,055 |
| 1993-05-18 | 400 | 405 | 399 | 401 | 955,000 | 2,005 |
| 1993-05-17 | 401 | 404 | 400 | 400 | 678,000 | 2,000 |
| 1993-05-14 | 402 | 405 | 400 | 401 | 758,000 | 2,005 |
| 1993-05-13 | 408 | 409 | 401 | 406 | 890,000 | 2,030 |
| 1993-05-12 | 413 | 413 | 401 | 405 | 1,050,000 | 2,025 |
| 1993-05-11 | 414 | 417 | 410 | 410 | 2,934,000 | 2,050 |
| 1993-05-10 | 404 | 410 | 398 | 409 | 1,699,000 | 2,045 |
| 1993-05-07 | 400 | 400 | 395 | 400 | 790,000 | 2,000 |
| 1993-05-06 | 404 | 405 | 391 | 393 | 1,118,000 | 1,965 |
| 1993-04-30 | 395 | 404 | 390 | 404 | 1,405,000 | 2,020 |
| 1993-04-28 | 400 | 400 | 388 | 390 | 1,220,000 | 1,950 |
| 1993-04-27 | 369 | 390 | 369 | 385 | 888,000 | 1,925 |
| 1993-04-26 | 371 | 374 | 365 | 366 | 499,000 | 1,830 |
| 1993-04-23 | 368 | 375 | 367 | 374 | 386,000 | 1,870 |
| 1993-04-22 | 373 | 382 | 370 | 370 | 664,000 | 1,850 |
| 1993-04-21 | 377 | 380 | 370 | 370 | 811,000 | 1,850 |
| 1993-04-20 | 383 | 391 | 381 | 382 | 571,000 | 1,910 |
| 1993-04-19 | 395 | 395 | 381 | 389 | 348,000 | 1,945 |
| 1993-04-16 | 401 | 410 | 389 | 391 | 2,154,000 | 1,955 |
| 1993-04-15 | 395 | 400 | 389 | 396 | 1,414,000 | 1,980 |
| 1993-04-14 | 396 | 403 | 389 | 390 | 3,246,000 | 1,950 |
| 1993-04-13 | 375 | 390 | 375 | 389 | 1,850,000 | 1,945 |
| 1993-04-12 | 377 | 382 | 372 | 372 | 907,000 | 1,860 |
| 1993-04-09 | 371 | 392 | 371 | 377 | 2,726,000 | 1,885 |
| 1993-04-08 | 380 | 384 | 371 | 371 | 1,179,000 | 1,855 |
| 1993-04-07 | 366 | 379 | 363 | 375 | 1,272,000 | 1,875 |
| 1993-04-06 | 382 | 387 | 362 | 369 | 1,699,000 | 1,845 |
| 1993-04-05 | 361 | 391 | 356 | 378 | 3,027,000 | 1,890 |
| 1993-04-02 | 355 | 364 | 350 | 353 | 1,689,000 | 1,765 |
| 1993-04-01 | 344 | 350 | 341 | 350 | 558,000 | 1,750 |
| 1993-03-31 | 356 | 356 | 345 | 347 | 587,000 | 1,735 |
| 1993-03-30 | 352 | 363 | 348 | 359 | 1,149,000 | 1,795 |
| 1993-03-29 | 348 | 352 | 343 | 352 | 849,000 | 1,760 |
| 1993-03-26 | 344 | 345 | 335 | 340 | 823,000 | 1,700 |
| 1993-03-25 | 340 | 352 | 333 | 349 | 488,000 | 1,745 |
| 1993-03-24 | 338 | 338 | 332 | 332 | 597,000 | 1,660 |
| 1993-03-23 | 336 | 341 | 332 | 338 | 468,000 | 1,690 |
| 1993-03-22 | 340 | 345 | 337 | 344 | 670,000 | 1,720 |
| 1993-03-19 | 345 | 348 | 332 | 335 | 631,000 | 1,675 |
| 1993-03-18 | 344 | 350 | 340 | 349 | 573,000 | 1,745 |
| 1993-03-17 | 343 | 343 | 334 | 335 | 365,000 | 1,675 |
| 1993-03-16 | 343 | 345 | 333 | 334 | 311,000 | 1,670 |
| 1993-03-15 | 339 | 345 | 332 | 342 | 300,000 | 1,710 |
| 1993-03-12 | 339 | 347 | 339 | 343 | 1,662,000 | 1,715 |
| 1993-03-11 | 349 | 349 | 340 | 344 | 487,000 | 1,720 |
| 1993-03-10 | 341 | 355 | 340 | 354 | 960,000 | 1,770 |
| 1993-03-09 | 329 | 361 | 329 | 346 | 1,548,000 | 1,730 |
| 1993-03-08 | 313 | 338 | 312 | 334 | 863,000 | 1,670 |
| 1993-03-05 | 314 | 316 | 309 | 310 | 334,000 | 1,550 |
| 1993-03-04 | 308 | 316 | 307 | 312 | 310,000 | 1,560 |
| 1993-03-03 | 313 | 313 | 308 | 308 | 244,000 | 1,540 |
| 1993-03-02 | 306 | 311 | 306 | 308 | 366,000 | 1,540 |
| 1993-03-01 | 311 | 313 | 308 | 308 | 364,000 | 1,540 |
| 1993-02-26 | 309 | 314 | 309 | 313 | 910,000 | 1,565 |
| 1993-02-25 | 317 | 317 | 310 | 312 | 387,000 | 1,560 |
| 1993-02-24 | 315 | 315 | 310 | 312 | 417,000 | 1,560 |
| 1993-02-23 | 313 | 317 | 313 | 315 | 241,000 | 1,575 |
| 1993-02-22 | 327 | 328 | 317 | 317 | 256,000 | 1,585 |
| 1993-02-19 | 325 | 330 | 325 | 328 | 209,000 | 1,640 |
| 1993-02-18 | 328 | 337 | 323 | 323 | 296,000 | 1,615 |
| 1993-02-17 | 319 | 338 | 319 | 333 | 471,000 | 1,665 |
| 1993-02-16 | 327 | 329 | 324 | 324 | 233,000 | 1,620 |
| 1993-02-15 | 324 | 329 | 316 | 329 | 201,000 | 1,645 |
| 1993-02-12 | 330 | 330 | 321 | 325 | 568,000 | 1,625 |
| 1993-02-10 | 325 | 330 | 325 | 330 | 252,000 | 1,650 |
| 1993-02-09 | 332 | 333 | 326 | 330 | 155,000 | 1,650 |
| 1993-02-08 | 337 | 340 | 335 | 335 | 169,000 | 1,675 |
| 1993-02-05 | 339 | 345 | 335 | 338 | 382,000 | 1,690 |
| 1993-02-04 | 340 | 345 | 334 | 334 | 327,000 | 1,670 |
| 1993-02-03 | 341 | 346 | 334 | 339 | 516,000 | 1,695 |
| 1993-02-02 | 332 | 338 | 330 | 331 | 373,000 | 1,655 |
| 1993-02-01 | 324 | 332 | 320 | 332 | 233,000 | 1,660 |
| 1993-01-29 | 329 | 331 | 324 | 324 | 375,000 | 1,620 |
| 1993-01-28 | 313 | 330 | 312 | 330 | 303,000 | 1,650 |
| 1993-01-27 | 315 | 316 | 311 | 315 | 245,000 | 1,575 |
| 1993-01-26 | 311 | 320 | 310 | 320 | 276,000 | 1,600 |
| 1993-01-25 | 314 | 316 | 311 | 315 | 252,000 | 1,575 |
| 1993-01-22 | 315 | 316 | 311 | 312 | 199,000 | 1,560 |
| 1993-01-21 | 317 | 318 | 311 | 316 | 321,000 | 1,580 |
| 1993-01-20 | 326 | 330 | 326 | 326 | 431,000 | 1,630 |
| 1993-01-19 | 320 | 326 | 318 | 326 | 285,000 | 1,630 |
| 1993-01-18 | 310 | 320 | 308 | 320 | 362,000 | 1,600 |
| 1993-01-14 | 311 | 316 | 310 | 310 | 200,000 | 1,550 |
| 1993-01-13 | 319 | 320 | 312 | 313 | 159,000 | 1,565 |
| 1993-01-12 | 323 | 326 | 321 | 324 | 214,000 | 1,620 |
| 1993-01-11 | 327 | 327 | 319 | 323 | 275,000 | 1,615 |
| 1993-01-08 | 318 | 332 | 317 | 327 | 717,000 | 1,635 |
| 1993-01-07 | 324 | 332 | 321 | 323 | 277,000 | 1,615 |
| 1993-01-06 | 321 | 321 | 315 | 320 | 311,000 | 1,600 |
| 1993-01-05 | 317 | 319 | 310 | 316 | 292,000 | 1,580 |
| 1993-01-04 | 325 | 325 | 317 | 323 | 125,000 | 1,615 |
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
