4061 デンカ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	412	416	408	412	110,000	2,060
1994-12-29	404	420	404	412	97,000	2,060
1994-12-28	420	420	409	414	139,000	2,070
1994-12-27	421	421	412	417	191,000	2,085
1994-12-26	422	422	414	420	175,000	2,100
1994-12-22	417	422	413	422	365,000	2,110
1994-12-21	412	414	408	409	176,000	2,045
1994-12-20	410	415	410	415	210,000	2,075
1994-12-19	405	416	405	414	236,000	2,070
1994-12-16	399	410	398	410	433,000	2,050
1994-12-15	400	404	397	404	350,000	2,020
1994-12-14	400	400	395	395	107,000	1,975
1994-12-13	400	403	396	396	350,000	1,980
1994-12-12	405	405	400	400	70,000	2,000
1994-12-09	413	413	400	400	1,509,000	2,000
1994-12-08	408	413	405	408	232,000	2,040
1994-12-07	420	420	412	413	184,000	2,065
1994-12-06	421	421	419	421	480,000	2,105
1994-12-05	420	424	416	421	223,000	2,105
1994-12-02	416	424	415	419	436,000	2,095
1994-12-01	414	420	414	419	888,000	2,095
1994-11-30	407	413	407	413	577,000	2,065
1994-11-29	404	409	404	405	233,000	2,025
1994-11-28	401	406	401	404	206,000	2,020
1994-11-25	408	410	400	400	750,000	2,000
1994-11-24	409	416	408	410	643,000	2,050
1994-11-22	415	417	412	414	527,000	2,070
1994-11-21	426	426	419	419	269,000	2,095
1994-11-18	420	424	418	424	169,000	2,120
1994-11-17	420	424	420	424	133,000	2,120
1994-11-16	428	428	420	424	342,000	2,120
1994-11-15	424	428	420	428	733,000	2,140
1994-11-14	419	422	416	420	545,000	2,100
1994-11-11	420	425	416	425	376,000	2,125
1994-11-10	419	419	417	417	340,000	2,085
1994-11-09	427	428	415	417	417,000	2,085
1994-11-08	430	430	425	427	199,000	2,135
1994-11-07	424	431	424	430	261,000	2,150
1994-11-04	428	433	428	429	310,000	2,145
1994-11-02	430	434	428	429	475,000	2,145
1994-11-01	433	438	428	438	1,269,000	2,190
1994-10-31	430	433	429	433	163,000	2,165
1994-10-28	435	435	425	426	277,000	2,130
1994-10-27	417	436	417	433	946,000	2,165
1994-10-26	420	423	410	420	637,000	2,100
1994-10-25	425	425	416	416	676,000	2,080
1994-10-24	429	429	424	425	196,000	2,125
1994-10-21	428	429	420	429	586,000	2,145
1994-10-20	424	427	420	426	623,000	2,130
1994-10-19	428	432	424	424	373,000	2,120
1994-10-18	433	436	430	433	359,000	2,165
1994-10-17	440	440	432	438	955,000	2,190
1994-10-14	435	441	434	440	4,486,000	2,200
1994-10-13	430	437	429	435	1,858,000	2,175
1994-10-12	427	431	423	430	1,918,000	2,150
1994-10-11	418	424	416	420	743,000	2,100
1994-10-07	413	420	413	415	826,000	2,075
1994-10-06	405	412	405	412	508,000	2,060
1994-10-05	400	410	396	410	408,000	2,050
1994-10-04	403	403	401	403	200,000	2,015
1994-10-03	402	405	402	402	268,000	2,010
1994-09-30	398	406	398	403	614,000	2,015
1994-09-29	396	401	396	400	466,000	2,000
1994-09-28	398	399	396	396	373,000	1,980
1994-09-27	401	404	396	397	403,000	1,985
1994-09-26	403	408	400	400	487,000	2,000
1994-09-22	408	408	402	403	512,000	2,015
1994-09-21	400	408	399	406	862,000	2,030
1994-09-20	400	407	398	402	891,000	2,010
1994-09-19	400	401	396	397	464,000	1,985
1994-09-16	399	400	398	398	167,000	1,990
1994-09-14	399	404	398	398	408,000	1,990
1994-09-13	404	404	399	404	360,000	2,020
1994-09-12	402	402	398	400	337,000	2,000
1994-09-09	410	414	400	401	1,856,000	2,005
1994-09-08	400	410	399	410	575,000	2,050
1994-09-07	403	405	394	394	616,000	1,970
1994-09-06	406	411	403	403	467,000	2,015
1994-09-05	416	416	406	406	388,000	2,030
1994-09-02	419	419	411	411	353,000	2,055
1994-09-01	420	420	415	417	239,000	2,085
1994-08-31	416	416	413	415	235,000	2,075
1994-08-30	413	416	409	416	308,000	2,080
1994-08-29	415	419	408	408	347,000	2,040
1994-08-26	415	415	408	410	214,000	2,050
1994-08-25	415	419	408	412	282,000	2,060
1994-08-24	414	414	405	405	362,000	2,025
1994-08-23	411	415	408	415	317,000	2,075
1994-08-22	421	421	412	415	330,000	2,075
1994-08-19	426	426	413	419	304,000	2,095
1994-08-18	434	434	429	429	831,000	2,145
1994-08-17	432	435	429	435	1,111,000	2,175
1994-08-16	429	433	426	428	1,080,000	2,140
1994-08-15	420	427	420	425	422,000	2,125
1994-08-12	428	428	421	422	667,000	2,110
1994-08-11	425	433	422	430	2,247,000	2,150
1994-08-10	421	424	418	421	1,336,000	2,105
1994-08-09	415	418	414	416	1,057,000	2,080
1994-08-08	409	417	409	410	668,000	2,050
1994-08-05	414	420	413	418	1,604,000	2,090
1994-08-04	394	419	391	419	2,385,000	2,095
1994-08-03	392	395	388	394	236,000	1,970
1994-08-02	390	393	383	393	270,000	1,965
1994-08-01	390	391	381	383	367,000	1,915
1994-07-29	390	390	381	388	587,000	1,940
1994-07-28	390	392	378	385	1,143,000	1,925
1994-07-27	385	389	384	388	514,000	1,940
1994-07-26	385	398	385	390	910,000	1,950
1994-07-25	393	393	382	385	233,000	1,925
1994-07-22	398	398	390	391	403,000	1,955
1994-07-21	395	396	391	396	417,000	1,980
1994-07-20	390	395	390	392	537,000	1,960
1994-07-19	395	396	384	394	1,030,000	1,970
1994-07-18	380	396	380	391	563,000	1,955
1994-07-15	385	386	380	384	1,124,000	1,920
1994-07-14	383	390	382	385	439,000	1,925
1994-07-13	387	390	382	382	442,000	1,910
1994-07-12	385	389	383	387	618,000	1,935
1994-07-11	380	386	377	385	759,000	1,925
1994-07-08	390	392	385	387	623,000	1,935
1994-07-07	391	395	388	390	274,000	1,950
1994-07-06	399	399	391	391	290,000	1,955
1994-07-05	396	400	391	397	235,000	1,985
1994-07-04	398	398	391	391	165,000	1,955
1994-07-01	392	396	390	394	407,000	1,970
1994-06-30	383	399	383	399	340,000	1,995
1994-06-29	392	397	390	392	361,000	1,960
1994-06-28	392	400	388	400	427,000	2,000
1994-06-27	388	392	382	382	647,000	1,910
1994-06-24	405	410	402	402	515,000	2,010
1994-06-23	407	415	402	403	520,000	2,015
1994-06-22	392	405	392	397	596,000	1,985
1994-06-21	405	412	401	405	436,000	2,025
1994-06-20	421	424	413	420	376,000	2,100
1994-06-17	420	429	418	425	543,000	2,125
1994-06-16	415	420	412	420	608,000	2,100
1994-06-15	426	426	418	420	831,000	2,100
1994-06-14	425	430	420	424	460,000	2,120
1994-06-13	435	436	424	431	815,000	2,155
1994-06-10	430	437	424	432	4,617,000	2,160
1994-06-09	419	431	417	426	4,718,000	2,130
1994-06-08	405	412	405	411	728,000	2,055
1994-06-07	402	410	400	410	561,000	2,050
1994-06-06	409	409	395	399	388,000	1,995
1994-06-03	411	411	405	406	369,000	2,030
1994-06-02	413	419	410	411	1,534,000	2,055
1994-06-01	412	413	405	413	976,000	2,065
1994-05-31	413	420	410	413	1,920,000	2,065
1994-05-30	399	410	396	410	1,519,000	2,050
1994-05-27	395	397	392	396	605,000	1,980
1994-05-26	398	398	392	392	330,000	1,960
1994-05-25	400	403	395	397	746,000	1,985
1994-05-24	393	403	388	400	1,813,000	2,000
1994-05-23	392	392	386	391	394,000	1,955
1994-05-20	388	389	382	388	256,000	1,940
1994-05-19	384	395	384	386	289,000	1,930
1994-05-18	392	393	387	389	702,000	1,945
1994-05-17	391	396	390	392	326,000	1,960
1994-05-16	389	397	389	396	1,561,000	1,980
1994-05-13	386	389	386	387	675,000	1,935
1994-05-12	387	390	384	389	877,000	1,945
1994-05-11	390	392	385	388	836,000	1,940
1994-05-10	380	388	376	388	747,000	1,940
1994-05-09	381	386	381	384	260,000	1,920
1994-05-06	386	389	385	385	1,188,000	1,925
1994-05-02	385	391	381	384	179,000	1,920
1994-04-28	396	400	393	396	617,000	1,980
1994-04-27	385	396	383	392	461,000	1,960
1994-04-26	385	388	380	387	877,000	1,935
1994-04-25	389	394	385	388	586,000	1,940
1994-04-22	392	396	388	394	795,000	1,970
1994-04-21	390	396	381	387	1,634,000	1,935
1994-04-20	399	401	387	387	1,203,000	1,935
1994-04-19	400	406	396	401	1,271,000	2,005
1994-04-18	409	414	403	403	1,119,000	2,015
1994-04-15	417	424	411	414	4,534,000	2,070
1994-04-14	400	423	400	422	8,527,000	2,110
1994-04-13	391	400	391	396	3,029,000	1,980
1994-04-12	393	403	385	386	4,114,000	1,930
1994-04-11	389	399	382	397	2,154,000	1,985
1994-04-08	379	392	374	389	5,480,000	1,945
1994-04-07	366	378	365	374	1,387,000	1,870
1994-04-06	377	377	365	366	898,000	1,830
1994-04-05	367	372	366	372	475,000	1,860
1994-04-04	370	371	362	367	1,164,000	1,835
1994-04-01	368	379	368	372	949,000	1,860
1994-03-31	365	380	364	364	986,000	1,820
1994-03-30	370	374	365	368	881,000	1,840
1994-03-29	380	386	372	380	1,757,000	1,900
1994-03-28	360	381	360	376	1,838,000	1,880
1994-03-25	355	356	352	355	1,148,000	1,775
1994-03-24	355	357	346	357	1,524,000	1,785
1994-03-23	364	370	360	360	888,000	1,800
1994-03-22	366	370	361	361	574,000	1,805
1994-03-18	372	378	370	370	1,057,000	1,850
1994-03-17	384	384	362	372	1,988,000	1,860
1994-03-16	385	393	376	380	3,772,000	1,900
1994-03-15	375	388	368	385	7,136,000	1,925
1994-03-14	328	345	328	343	1,707,000	1,715
1994-03-11	328	330	320	327	1,762,000	1,635
1994-03-10	321	327	320	327	379,000	1,635
1994-03-09	321	323	320	321	195,000	1,605
1994-03-08	323	325	321	325	453,000	1,625
1994-03-07	323	330	321	327	1,387,000	1,635
1994-03-04	313	318	313	318	1,276,000	1,590
1994-03-03	315	318	312	315	323,000	1,575
1994-03-02	320	326	316	316	738,000	1,580
1994-03-01	315	328	311	325	1,292,000	1,625
1994-02-28	306	316	306	312	685,000	1,560
1994-02-25	304	309	303	305	562,000	1,525
1994-02-24	303	315	298	314	854,000	1,570
1994-02-23	295	297	293	295	339,000	1,475
1994-02-22	301	301	295	297	247,000	1,485
1994-02-21	293	300	289	298	410,000	1,490
1994-02-18	295	296	292	293	245,000	1,465
1994-02-17	298	300	293	300	480,000	1,500
1994-02-16	307	307	300	303	348,000	1,515
1994-02-15	300	300	296	297	488,000	1,485
1994-02-14	308	315	306	310	367,000	1,550
1994-02-10	316	316	308	316	479,000	1,580
1994-02-09	315	319	307	313	474,000	1,565
1994-02-08	314	322	313	315	557,000	1,575
1994-02-07	309	314	305	308	339,000	1,540
1994-02-04	310	319	309	314	429,000	1,570
1994-02-03	310	318	305	314	831,000	1,570
1994-02-02	311	320	311	315	695,000	1,575
1994-02-01	325	329	316	321	939,000	1,605
1994-01-31	314	320	310	320	1,303,000	1,600
1994-01-28	295	297	290	294	171,000	1,470
1994-01-27	288	305	288	300	474,000	1,500
1994-01-26	295	295	286	294	389,000	1,470
1994-01-25	282	290	281	285	377,000	1,425
1994-01-24	280	290	280	287	487,000	1,435
1994-01-21	304	304	295	300	254,000	1,500
1994-01-20	303	305	298	304	735,000	1,520
1994-01-19	292	305	291	304	661,000	1,520
1994-01-18	294	295	291	291	339,000	1,455
1994-01-17	295	298	293	294	695,000	1,470
1994-01-14	294	302	284	301	1,149,000	1,505
1994-01-13	297	297	291	292	577,000	1,460
1994-01-12	281	300	279	297	751,000	1,485
1994-01-11	284	289	281	281	582,000	1,405
1994-01-10	279	285	275	284	566,000	1,420
1994-01-07	270	275	268	269	484,000	1,345
1994-01-06	279	281	272	272	435,000	1,360
1994-01-05	280	280	274	279	257,000	1,395
1994-01-04	274	276	270	274	138,000	1,370

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