4061 デンカ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 380 | 380 | 374 | 375 | 452,000 | 1,875 |
| 1995-12-28 | 378 | 380 | 375 | 376 | 511,000 | 1,880 |
| 1995-12-27 | 376 | 380 | 376 | 377 | 540,000 | 1,885 |
| 1995-12-26 | 370 | 375 | 369 | 375 | 434,000 | 1,875 |
| 1995-12-25 | 374 | 375 | 366 | 370 | 420,000 | 1,850 |
| 1995-12-22 | 374 | 375 | 371 | 374 | 580,000 | 1,870 |
| 1995-12-21 | 364 | 370 | 363 | 369 | 570,000 | 1,845 |
| 1995-12-20 | 364 | 368 | 363 | 366 | 935,000 | 1,830 |
| 1995-12-19 | 365 | 368 | 359 | 360 | 464,000 | 1,800 |
| 1995-12-18 | 375 | 375 | 368 | 369 | 358,000 | 1,845 |
| 1995-12-15 | 381 | 384 | 374 | 374 | 776,000 | 1,870 |
| 1995-12-14 | 380 | 384 | 378 | 384 | 777,000 | 1,920 |
| 1995-12-13 | 377 | 379 | 375 | 376 | 745,000 | 1,880 |
| 1995-12-12 | 380 | 382 | 374 | 377 | 974,000 | 1,885 |
| 1995-12-11 | 381 | 383 | 375 | 377 | 449,000 | 1,885 |
| 1995-12-08 | 385 | 385 | 378 | 380 | 2,593,000 | 1,900 |
| 1995-12-07 | 377 | 386 | 376 | 386 | 1,171,000 | 1,930 |
| 1995-12-06 | 374 | 380 | 374 | 377 | 458,000 | 1,885 |
| 1995-12-05 | 380 | 383 | 372 | 374 | 698,000 | 1,870 |
| 1995-12-04 | 378 | 384 | 378 | 380 | 1,362,000 | 1,900 |
| 1995-12-01 | 366 | 379 | 365 | 376 | 1,814,000 | 1,880 |
| 1995-11-30 | 368 | 372 | 365 | 370 | 753,000 | 1,850 |
| 1995-11-29 | 375 | 377 | 363 | 367 | 678,000 | 1,835 |
| 1995-11-28 | 376 | 380 | 375 | 377 | 785,000 | 1,885 |
| 1995-11-27 | 370 | 377 | 370 | 374 | 493,000 | 1,870 |
| 1995-11-24 | 375 | 377 | 368 | 369 | 383,000 | 1,845 |
| 1995-11-22 | 370 | 383 | 367 | 376 | 3,667,000 | 1,880 |
| 1995-11-21 | 367 | 372 | 363 | 369 | 1,733,000 | 1,845 |
| 1995-11-20 | 361 | 365 | 358 | 365 | 1,053,000 | 1,825 |
| 1995-11-17 | 359 | 361 | 352 | 359 | 1,137,000 | 1,795 |
| 1995-11-16 | 360 | 365 | 359 | 359 | 1,875,000 | 1,795 |
| 1995-11-15 | 360 | 367 | 358 | 359 | 4,681,000 | 1,795 |
| 1995-11-14 | 349 | 355 | 349 | 351 | 1,736,000 | 1,755 |
| 1995-11-13 | 341 | 341 | 336 | 340 | 228,000 | 1,700 |
| 1995-11-10 | 348 | 349 | 341 | 342 | 792,000 | 1,710 |
| 1995-11-09 | 349 | 352 | 348 | 351 | 989,000 | 1,755 |
| 1995-11-08 | 346 | 352 | 341 | 345 | 1,362,000 | 1,725 |
| 1995-11-07 | 342 | 345 | 341 | 342 | 471,000 | 1,710 |
| 1995-11-06 | 342 | 351 | 342 | 350 | 908,000 | 1,750 |
| 1995-11-02 | 339 | 348 | 335 | 348 | 1,053,000 | 1,740 |
| 1995-11-01 | 336 | 339 | 334 | 334 | 296,000 | 1,670 |
| 1995-10-31 | 339 | 344 | 334 | 344 | 481,000 | 1,720 |
| 1995-10-30 | 335 | 340 | 334 | 339 | 489,000 | 1,695 |
| 1995-10-27 | 336 | 338 | 331 | 335 | 733,000 | 1,675 |
| 1995-10-26 | 344 | 344 | 337 | 337 | 366,000 | 1,685 |
| 1995-10-25 | 349 | 350 | 336 | 341 | 947,000 | 1,705 |
| 1995-10-24 | 342 | 350 | 342 | 346 | 864,000 | 1,730 |
| 1995-10-23 | 336 | 341 | 335 | 341 | 398,000 | 1,705 |
| 1995-10-20 | 339 | 341 | 333 | 337 | 868,000 | 1,685 |
| 1995-10-19 | 336 | 340 | 336 | 338 | 348,000 | 1,690 |
| 1995-10-18 | 336 | 337 | 333 | 335 | 274,000 | 1,675 |
| 1995-10-17 | 338 | 342 | 336 | 336 | 808,000 | 1,680 |
| 1995-10-16 | 341 | 345 | 340 | 340 | 595,000 | 1,700 |
| 1995-10-13 | 342 | 345 | 336 | 336 | 909,000 | 1,680 |
| 1995-10-12 | 346 | 346 | 341 | 341 | 982,000 | 1,705 |
| 1995-10-11 | 353 | 359 | 341 | 341 | 2,534,000 | 1,705 |
| 1995-10-09 | 347 | 355 | 345 | 355 | 3,082,000 | 1,775 |
| 1995-10-06 | 339 | 346 | 337 | 339 | 2,068,000 | 1,695 |
| 1995-10-05 | 335 | 337 | 332 | 334 | 737,000 | 1,670 |
| 1995-10-04 | 338 | 343 | 335 | 338 | 1,882,000 | 1,690 |
| 1995-10-03 | 331 | 342 | 331 | 333 | 1,669,000 | 1,665 |
| 1995-10-02 | 336 | 338 | 327 | 328 | 536,000 | 1,640 |
| 1995-09-29 | 351 | 352 | 340 | 340 | 1,856,000 | 1,700 |
| 1995-09-28 | 343 | 352 | 340 | 350 | 4,140,000 | 1,750 |
| 1995-09-27 | 335 | 344 | 334 | 342 | 1,385,000 | 1,710 |
| 1995-09-26 | 328 | 333 | 325 | 331 | 1,475,000 | 1,655 |
| 1995-09-25 | 328 | 328 | 324 | 324 | 459,000 | 1,620 |
| 1995-09-22 | 322 | 327 | 317 | 325 | 748,000 | 1,625 |
| 1995-09-21 | 332 | 332 | 326 | 327 | 816,000 | 1,635 |
| 1995-09-20 | 340 | 340 | 325 | 332 | 678,000 | 1,660 |
| 1995-09-19 | 337 | 339 | 333 | 337 | 673,000 | 1,685 |
| 1995-09-18 | 342 | 346 | 337 | 337 | 1,358,000 | 1,685 |
| 1995-09-14 | 338 | 339 | 333 | 339 | 913,000 | 1,695 |
| 1995-09-13 | 336 | 337 | 331 | 335 | 670,000 | 1,675 |
| 1995-09-12 | 340 | 343 | 333 | 337 | 664,000 | 1,685 |
| 1995-09-11 | 325 | 338 | 325 | 338 | 680,000 | 1,690 |
| 1995-09-08 | 332 | 332 | 317 | 323 | 3,272,000 | 1,615 |
| 1995-09-07 | 312 | 315 | 310 | 312 | 655,000 | 1,560 |
| 1995-09-06 | 318 | 326 | 311 | 312 | 1,576,000 | 1,560 |
| 1995-09-05 | 323 | 325 | 310 | 315 | 1,028,000 | 1,575 |
| 1995-09-04 | 334 | 336 | 323 | 328 | 973,000 | 1,640 |
| 1995-09-01 | 331 | 333 | 325 | 330 | 639,000 | 1,650 |
| 1995-08-31 | 338 | 343 | 333 | 333 | 411,000 | 1,665 |
| 1995-08-30 | 349 | 350 | 338 | 338 | 1,021,000 | 1,690 |
| 1995-08-29 | 336 | 344 | 333 | 344 | 1,344,000 | 1,720 |
| 1995-08-28 | 334 | 334 | 330 | 334 | 361,000 | 1,670 |
| 1995-08-25 | 333 | 334 | 328 | 334 | 559,000 | 1,670 |
| 1995-08-24 | 331 | 332 | 326 | 332 | 305,000 | 1,660 |
| 1995-08-23 | 335 | 337 | 326 | 330 | 444,000 | 1,650 |
| 1995-08-22 | 326 | 335 | 326 | 334 | 1,161,000 | 1,670 |
| 1995-08-21 | 334 | 334 | 328 | 331 | 424,000 | 1,655 |
| 1995-08-18 | 333 | 338 | 330 | 335 | 778,000 | 1,675 |
| 1995-08-17 | 337 | 338 | 335 | 338 | 1,253,000 | 1,690 |
| 1995-08-16 | 335 | 339 | 329 | 330 | 2,904,000 | 1,650 |
| 1995-08-15 | 317 | 325 | 316 | 325 | 985,000 | 1,625 |
| 1995-08-14 | 314 | 319 | 312 | 317 | 388,000 | 1,585 |
| 1995-08-11 | 315 | 315 | 307 | 307 | 705,000 | 1,535 |
| 1995-08-10 | 310 | 315 | 306 | 315 | 609,000 | 1,575 |
| 1995-08-09 | 310 | 312 | 305 | 309 | 388,000 | 1,545 |
| 1995-08-08 | 312 | 316 | 302 | 310 | 391,000 | 1,550 |
| 1995-08-07 | 311 | 312 | 301 | 307 | 318,000 | 1,535 |
| 1995-08-04 | 315 | 315 | 308 | 310 | 374,000 | 1,550 |
| 1995-08-03 | 310 | 315 | 306 | 307 | 983,000 | 1,535 |
| 1995-08-02 | 292 | 301 | 292 | 300 | 603,000 | 1,500 |
| 1995-08-01 | 301 | 304 | 295 | 296 | 584,000 | 1,480 |
| 1995-07-31 | 300 | 300 | 298 | 300 | 1,071,000 | 1,500 |
| 1995-07-28 | 310 | 310 | 300 | 303 | 514,000 | 1,515 |
| 1995-07-27 | 306 | 315 | 306 | 312 | 333,000 | 1,560 |
| 1995-07-26 | 310 | 313 | 307 | 311 | 302,000 | 1,555 |
| 1995-07-25 | 318 | 318 | 306 | 308 | 419,000 | 1,540 |
| 1995-07-24 | 317 | 320 | 313 | 313 | 268,000 | 1,565 |
| 1995-07-21 | 317 | 318 | 310 | 317 | 268,000 | 1,585 |
| 1995-07-20 | 307 | 313 | 306 | 313 | 437,000 | 1,565 |
| 1995-07-19 | 312 | 318 | 306 | 309 | 390,000 | 1,545 |
| 1995-07-18 | 328 | 328 | 315 | 315 | 472,000 | 1,575 |
| 1995-07-17 | 325 | 329 | 320 | 323 | 735,000 | 1,615 |
| 1995-07-14 | 325 | 327 | 316 | 320 | 1,534,000 | 1,600 |
| 1995-07-13 | 321 | 324 | 315 | 317 | 780,000 | 1,585 |
| 1995-07-12 | 322 | 322 | 314 | 316 | 933,000 | 1,580 |
| 1995-07-11 | 313 | 314 | 306 | 313 | 915,000 | 1,565 |
| 1995-07-10 | 318 | 326 | 303 | 303 | 2,219,000 | 1,515 |
| 1995-07-07 | 303 | 331 | 298 | 309 | 1,836,000 | 1,545 |
| 1995-07-06 | 290 | 294 | 284 | 293 | 459,000 | 1,465 |
| 1995-07-05 | 285 | 287 | 283 | 285 | 447,000 | 1,425 |
| 1995-07-04 | 275 | 285 | 270 | 283 | 539,000 | 1,415 |
| 1995-07-03 | 282 | 282 | 268 | 270 | 350,000 | 1,350 |
| 1995-06-30 | 282 | 284 | 280 | 282 | 437,000 | 1,410 |
| 1995-06-29 | 289 | 289 | 280 | 285 | 748,000 | 1,425 |
| 1995-06-28 | 285 | 285 | 280 | 284 | 666,000 | 1,420 |
| 1995-06-27 | 295 | 295 | 285 | 285 | 569,000 | 1,425 |
| 1995-06-26 | 303 | 303 | 290 | 290 | 313,000 | 1,450 |
| 1995-06-23 | 297 | 301 | 296 | 301 | 673,000 | 1,505 |
| 1995-06-22 | 297 | 297 | 290 | 291 | 248,000 | 1,455 |
| 1995-06-21 | 286 | 304 | 286 | 297 | 915,000 | 1,485 |
| 1995-06-20 | 295 | 297 | 285 | 285 | 963,000 | 1,425 |
| 1995-06-19 | 293 | 296 | 290 | 290 | 200,000 | 1,450 |
| 1995-06-16 | 305 | 305 | 292 | 296 | 838,000 | 1,480 |
| 1995-06-15 | 292 | 292 | 283 | 290 | 1,138,000 | 1,450 |
| 1995-06-14 | 290 | 297 | 287 | 292 | 718,000 | 1,460 |
| 1995-06-13 | 302 | 305 | 285 | 286 | 990,000 | 1,430 |
| 1995-06-12 | 320 | 320 | 301 | 303 | 904,000 | 1,515 |
| 1995-06-09 | 325 | 328 | 320 | 322 | 2,194,000 | 1,610 |
| 1995-06-08 | 337 | 339 | 334 | 335 | 955,000 | 1,675 |
| 1995-06-07 | 330 | 348 | 330 | 340 | 2,159,000 | 1,700 |
| 1995-06-06 | 335 | 336 | 331 | 331 | 249,000 | 1,655 |
| 1995-06-05 | 340 | 340 | 333 | 334 | 320,000 | 1,670 |
| 1995-06-02 | 333 | 339 | 332 | 337 | 820,000 | 1,685 |
| 1995-06-01 | 332 | 335 | 324 | 328 | 841,000 | 1,640 |
| 1995-05-31 | 340 | 340 | 320 | 329 | 753,000 | 1,645 |
| 1995-05-30 | 324 | 342 | 323 | 340 | 847,000 | 1,700 |
| 1995-05-29 | 320 | 323 | 317 | 323 | 242,000 | 1,615 |
| 1995-05-26 | 316 | 323 | 315 | 320 | 228,000 | 1,600 |
| 1995-05-25 | 328 | 328 | 316 | 316 | 550,000 | 1,580 |
| 1995-05-24 | 325 | 330 | 321 | 323 | 390,000 | 1,615 |
| 1995-05-23 | 320 | 330 | 320 | 330 | 326,000 | 1,650 |
| 1995-05-22 | 326 | 326 | 315 | 320 | 551,000 | 1,600 |
| 1995-05-19 | 320 | 328 | 319 | 328 | 892,000 | 1,640 |
| 1995-05-18 | 334 | 334 | 320 | 324 | 960,000 | 1,620 |
| 1995-05-17 | 336 | 336 | 329 | 329 | 845,000 | 1,645 |
| 1995-05-16 | 340 | 340 | 330 | 333 | 1,058,000 | 1,665 |
| 1995-05-15 | 343 | 344 | 335 | 338 | 1,115,000 | 1,690 |
| 1995-05-12 | 347 | 350 | 341 | 341 | 2,066,000 | 1,705 |
| 1995-05-11 | 360 | 360 | 340 | 344 | 1,993,000 | 1,720 |
| 1995-05-10 | 375 | 375 | 360 | 361 | 911,000 | 1,805 |
| 1995-05-09 | 382 | 383 | 375 | 379 | 527,000 | 1,895 |
| 1995-05-08 | 388 | 388 | 378 | 381 | 1,123,000 | 1,905 |
| 1995-05-02 | 379 | 390 | 378 | 387 | 1,332,000 | 1,935 |
| 1995-05-01 | 384 | 385 | 378 | 384 | 702,000 | 1,920 |
| 1995-04-28 | 394 | 397 | 383 | 389 | 2,386,000 | 1,945 |
| 1995-04-27 | 382 | 393 | 380 | 393 | 3,775,000 | 1,965 |
| 1995-04-26 | 370 | 377 | 370 | 374 | 1,067,000 | 1,870 |
| 1995-04-25 | 368 | 374 | 368 | 372 | 945,000 | 1,860 |
| 1995-04-24 | 367 | 372 | 366 | 368 | 564,000 | 1,840 |
| 1995-04-21 | 365 | 373 | 363 | 369 | 1,639,000 | 1,845 |
| 1995-04-20 | 358 | 364 | 355 | 360 | 766,000 | 1,800 |
| 1995-04-19 | 351 | 360 | 348 | 358 | 1,179,000 | 1,790 |
| 1995-04-18 | 360 | 365 | 350 | 355 | 1,585,000 | 1,775 |
| 1995-04-17 | 342 | 355 | 338 | 355 | 485,000 | 1,775 |
| 1995-04-14 | 353 | 360 | 345 | 345 | 1,474,000 | 1,725 |
| 1995-04-13 | 341 | 355 | 341 | 355 | 648,000 | 1,775 |
| 1995-04-12 | 341 | 348 | 341 | 343 | 440,000 | 1,715 |
| 1995-04-11 | 345 | 346 | 340 | 345 | 415,000 | 1,725 |
| 1995-04-10 | 337 | 344 | 333 | 344 | 496,000 | 1,720 |
| 1995-04-07 | 331 | 345 | 331 | 342 | 475,000 | 1,710 |
| 1995-04-06 | 335 | 340 | 331 | 334 | 462,000 | 1,670 |
| 1995-04-05 | 328 | 338 | 326 | 335 | 629,000 | 1,675 |
| 1995-04-04 | 317 | 330 | 312 | 323 | 421,000 | 1,615 |
| 1995-04-03 | 330 | 332 | 312 | 319 | 855,000 | 1,595 |
| 1995-03-31 | 348 | 349 | 328 | 333 | 1,109,000 | 1,665 |
| 1995-03-30 | 332 | 340 | 330 | 340 | 541,000 | 1,700 |
| 1995-03-29 | 336 | 336 | 328 | 330 | 596,000 | 1,650 |
| 1995-03-28 | 319 | 339 | 319 | 336 | 552,000 | 1,680 |
| 1995-03-27 | 315 | 326 | 315 | 324 | 443,000 | 1,620 |
| 1995-03-24 | 316 | 320 | 312 | 320 | 591,000 | 1,600 |
| 1995-03-23 | 308 | 320 | 308 | 315 | 364,000 | 1,575 |
| 1995-03-22 | 312 | 320 | 310 | 312 | 1,012,000 | 1,560 |
| 1995-03-20 | 314 | 322 | 311 | 312 | 480,000 | 1,560 |
| 1995-03-17 | 328 | 328 | 317 | 322 | 422,000 | 1,610 |
| 1995-03-16 | 327 | 328 | 320 | 322 | 231,000 | 1,610 |
| 1995-03-15 | 321 | 330 | 320 | 329 | 508,000 | 1,645 |
| 1995-03-14 | 324 | 327 | 318 | 320 | 495,000 | 1,600 |
| 1995-03-13 | 323 | 333 | 322 | 333 | 502,000 | 1,665 |
| 1995-03-10 | 330 | 335 | 315 | 318 | 2,742,000 | 1,590 |
| 1995-03-09 | 336 | 338 | 333 | 335 | 569,000 | 1,675 |
| 1995-03-08 | 333 | 334 | 326 | 326 | 263,000 | 1,630 |
| 1995-03-07 | 332 | 342 | 329 | 338 | 990,000 | 1,690 |
| 1995-03-06 | 326 | 336 | 324 | 329 | 947,000 | 1,645 |
| 1995-03-03 | 326 | 332 | 326 | 329 | 280,000 | 1,645 |
| 1995-03-02 | 330 | 340 | 325 | 338 | 489,000 | 1,690 |
| 1995-03-01 | 325 | 330 | 319 | 320 | 811,000 | 1,600 |
| 1995-02-28 | 321 | 331 | 320 | 322 | 618,000 | 1,610 |
| 1995-02-27 | 321 | 327 | 311 | 320 | 407,000 | 1,600 |
| 1995-02-24 | 345 | 345 | 336 | 336 | 624,000 | 1,680 |
| 1995-02-23 | 353 | 353 | 325 | 340 | 560,000 | 1,700 |
| 1995-02-22 | 355 | 360 | 352 | 352 | 328,000 | 1,760 |
| 1995-02-21 | 355 | 358 | 351 | 354 | 756,000 | 1,770 |
| 1995-02-20 | 358 | 363 | 355 | 355 | 214,000 | 1,775 |
| 1995-02-17 | 352 | 379 | 351 | 368 | 783,000 | 1,840 |
| 1995-02-16 | 362 | 362 | 353 | 354 | 336,000 | 1,770 |
| 1995-02-15 | 369 | 369 | 361 | 362 | 578,000 | 1,810 |
| 1995-02-14 | 373 | 373 | 369 | 373 | 300,000 | 1,865 |
| 1995-02-13 | 370 | 374 | 370 | 370 | 645,000 | 1,850 |
| 1995-02-10 | 376 | 377 | 369 | 370 | 880,000 | 1,850 |
| 1995-02-09 | 383 | 388 | 376 | 376 | 462,000 | 1,880 |
| 1995-02-08 | 397 | 397 | 385 | 387 | 398,000 | 1,935 |
| 1995-02-07 | 397 | 399 | 396 | 398 | 184,000 | 1,990 |
| 1995-02-06 | 405 | 408 | 403 | 405 | 126,000 | 2,025 |
| 1995-02-03 | 407 | 409 | 401 | 403 | 289,000 | 2,015 |
| 1995-02-02 | 404 | 406 | 401 | 402 | 177,000 | 2,010 |
| 1995-02-01 | 408 | 413 | 403 | 409 | 326,000 | 2,045 |
| 1995-01-31 | 403 | 408 | 395 | 408 | 461,000 | 2,040 |
| 1995-01-30 | 390 | 407 | 390 | 403 | 623,000 | 2,015 |
| 1995-01-27 | 400 | 400 | 388 | 390 | 314,000 | 1,950 |
| 1995-01-26 | 410 | 415 | 390 | 390 | 494,000 | 1,950 |
| 1995-01-25 | 402 | 419 | 394 | 416 | 391,000 | 2,080 |
| 1995-01-24 | 386 | 392 | 368 | 392 | 521,000 | 1,960 |
| 1995-01-23 | 419 | 420 | 380 | 391 | 778,000 | 1,955 |
| 1995-01-20 | 416 | 420 | 412 | 419 | 683,000 | 2,095 |
| 1995-01-19 | 419 | 422 | 409 | 420 | 922,000 | 2,100 |
| 1995-01-18 | 405 | 422 | 405 | 419 | 620,000 | 2,095 |
| 1995-01-17 | 410 | 416 | 404 | 410 | 177,000 | 2,050 |
| 1995-01-13 | 418 | 418 | 406 | 412 | 564,000 | 2,060 |
| 1995-01-12 | 411 | 419 | 409 | 419 | 293,000 | 2,095 |
| 1995-01-11 | 407 | 412 | 406 | 412 | 214,000 | 2,060 |
| 1995-01-10 | 412 | 414 | 406 | 407 | 229,000 | 2,035 |
| 1995-01-09 | 412 | 415 | 412 | 412 | 131,000 | 2,060 |
| 1995-01-06 | 407 | 412 | 405 | 412 | 112,000 | 2,060 |
| 1995-01-05 | 417 | 417 | 408 | 408 | 125,000 | 2,040 |
| 1995-01-04 | 417 | 417 | 415 | 417 | 77,000 | 2,085 |
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
