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
1995-12-29380380374375452,0001,875
1995-12-28378380375376511,0001,880
1995-12-27376380376377540,0001,885
1995-12-26370375369375434,0001,875
1995-12-25374375366370420,0001,850
1995-12-22374375371374580,0001,870
1995-12-21364370363369570,0001,845
1995-12-20364368363366935,0001,830
1995-12-19365368359360464,0001,800
1995-12-18375375368369358,0001,845
1995-12-15381384374374776,0001,870
1995-12-14380384378384777,0001,920
1995-12-13377379375376745,0001,880
1995-12-12380382374377974,0001,885
1995-12-11381383375377449,0001,885
1995-12-083853853783802,593,0001,900
1995-12-073773863763861,171,0001,930
1995-12-06374380374377458,0001,885
1995-12-05380383372374698,0001,870
1995-12-043783843783801,362,0001,900
1995-12-013663793653761,814,0001,880
1995-11-30368372365370753,0001,850
1995-11-29375377363367678,0001,835
1995-11-28376380375377785,0001,885
1995-11-27370377370374493,0001,870
1995-11-24375377368369383,0001,845
1995-11-223703833673763,667,0001,880
1995-11-213673723633691,733,0001,845
1995-11-203613653583651,053,0001,825
1995-11-173593613523591,137,0001,795
1995-11-163603653593591,875,0001,795
1995-11-153603673583594,681,0001,795
1995-11-143493553493511,736,0001,755
1995-11-13341341336340228,0001,700
1995-11-10348349341342792,0001,710
1995-11-09349352348351989,0001,755
1995-11-083463523413451,362,0001,725
1995-11-07342345341342471,0001,710
1995-11-06342351342350908,0001,750
1995-11-023393483353481,053,0001,740
1995-11-01336339334334296,0001,670
1995-10-31339344334344481,0001,720
1995-10-30335340334339489,0001,695
1995-10-27336338331335733,0001,675
1995-10-26344344337337366,0001,685
1995-10-25349350336341947,0001,705
1995-10-24342350342346864,0001,730
1995-10-23336341335341398,0001,705
1995-10-20339341333337868,0001,685
1995-10-19336340336338348,0001,690
1995-10-18336337333335274,0001,675
1995-10-17338342336336808,0001,680
1995-10-16341345340340595,0001,700
1995-10-13342345336336909,0001,680
1995-10-12346346341341982,0001,705
1995-10-113533593413412,534,0001,705
1995-10-093473553453553,082,0001,775
1995-10-063393463373392,068,0001,695
1995-10-05335337332334737,0001,670
1995-10-043383433353381,882,0001,690
1995-10-033313423313331,669,0001,665
1995-10-02336338327328536,0001,640
1995-09-293513523403401,856,0001,700
1995-09-283433523403504,140,0001,750
1995-09-273353443343421,385,0001,710
1995-09-263283333253311,475,0001,655
1995-09-25328328324324459,0001,620
1995-09-22322327317325748,0001,625
1995-09-21332332326327816,0001,635
1995-09-20340340325332678,0001,660
1995-09-19337339333337673,0001,685
1995-09-183423463373371,358,0001,685
1995-09-14338339333339913,0001,695
1995-09-13336337331335670,0001,675
1995-09-12340343333337664,0001,685
1995-09-11325338325338680,0001,690
1995-09-083323323173233,272,0001,615
1995-09-07312315310312655,0001,560
1995-09-063183263113121,576,0001,560
1995-09-053233253103151,028,0001,575
1995-09-04334336323328973,0001,640
1995-09-01331333325330639,0001,650
1995-08-31338343333333411,0001,665
1995-08-303493503383381,021,0001,690
1995-08-293363443333441,344,0001,720
1995-08-28334334330334361,0001,670
1995-08-25333334328334559,0001,670
1995-08-24331332326332305,0001,660
1995-08-23335337326330444,0001,650
1995-08-223263353263341,161,0001,670
1995-08-21334334328331424,0001,655
1995-08-18333338330335778,0001,675
1995-08-173373383353381,253,0001,690
1995-08-163353393293302,904,0001,650
1995-08-15317325316325985,0001,625
1995-08-14314319312317388,0001,585
1995-08-11315315307307705,0001,535
1995-08-10310315306315609,0001,575
1995-08-09310312305309388,0001,545
1995-08-08312316302310391,0001,550
1995-08-07311312301307318,0001,535
1995-08-04315315308310374,0001,550
1995-08-03310315306307983,0001,535
1995-08-02292301292300603,0001,500
1995-08-01301304295296584,0001,480
1995-07-313003002983001,071,0001,500
1995-07-28310310300303514,0001,515
1995-07-27306315306312333,0001,560
1995-07-26310313307311302,0001,555
1995-07-25318318306308419,0001,540
1995-07-24317320313313268,0001,565
1995-07-21317318310317268,0001,585
1995-07-20307313306313437,0001,565
1995-07-19312318306309390,0001,545
1995-07-18328328315315472,0001,575
1995-07-17325329320323735,0001,615
1995-07-143253273163201,534,0001,600
1995-07-13321324315317780,0001,585
1995-07-12322322314316933,0001,580
1995-07-11313314306313915,0001,565
1995-07-103183263033032,219,0001,515
1995-07-073033312983091,836,0001,545
1995-07-06290294284293459,0001,465
1995-07-05285287283285447,0001,425
1995-07-04275285270283539,0001,415
1995-07-03282282268270350,0001,350
1995-06-30282284280282437,0001,410
1995-06-29289289280285748,0001,425
1995-06-28285285280284666,0001,420
1995-06-27295295285285569,0001,425
1995-06-26303303290290313,0001,450
1995-06-23297301296301673,0001,505
1995-06-22297297290291248,0001,455
1995-06-21286304286297915,0001,485
1995-06-20295297285285963,0001,425
1995-06-19293296290290200,0001,450
1995-06-16305305292296838,0001,480
1995-06-152922922832901,138,0001,450
1995-06-14290297287292718,0001,460
1995-06-13302305285286990,0001,430
1995-06-12320320301303904,0001,515
1995-06-093253283203222,194,0001,610
1995-06-08337339334335955,0001,675
1995-06-073303483303402,159,0001,700
1995-06-06335336331331249,0001,655
1995-06-05340340333334320,0001,670
1995-06-02333339332337820,0001,685
1995-06-01332335324328841,0001,640
1995-05-31340340320329753,0001,645
1995-05-30324342323340847,0001,700
1995-05-29320323317323242,0001,615
1995-05-26316323315320228,0001,600
1995-05-25328328316316550,0001,580
1995-05-24325330321323390,0001,615
1995-05-23320330320330326,0001,650
1995-05-22326326315320551,0001,600
1995-05-19320328319328892,0001,640
1995-05-18334334320324960,0001,620
1995-05-17336336329329845,0001,645
1995-05-163403403303331,058,0001,665
1995-05-153433443353381,115,0001,690
1995-05-123473503413412,066,0001,705
1995-05-113603603403441,993,0001,720
1995-05-10375375360361911,0001,805
1995-05-09382383375379527,0001,895
1995-05-083883883783811,123,0001,905
1995-05-023793903783871,332,0001,935
1995-05-01384385378384702,0001,920
1995-04-283943973833892,386,0001,945
1995-04-273823933803933,775,0001,965
1995-04-263703773703741,067,0001,870
1995-04-25368374368372945,0001,860
1995-04-24367372366368564,0001,840
1995-04-213653733633691,639,0001,845
1995-04-20358364355360766,0001,800
1995-04-193513603483581,179,0001,790
1995-04-183603653503551,585,0001,775
1995-04-17342355338355485,0001,775
1995-04-143533603453451,474,0001,725
1995-04-13341355341355648,0001,775
1995-04-12341348341343440,0001,715
1995-04-11345346340345415,0001,725
1995-04-10337344333344496,0001,720
1995-04-07331345331342475,0001,710
1995-04-06335340331334462,0001,670
1995-04-05328338326335629,0001,675
1995-04-04317330312323421,0001,615
1995-04-03330332312319855,0001,595
1995-03-313483493283331,109,0001,665
1995-03-30332340330340541,0001,700
1995-03-29336336328330596,0001,650
1995-03-28319339319336552,0001,680
1995-03-27315326315324443,0001,620
1995-03-24316320312320591,0001,600
1995-03-23308320308315364,0001,575
1995-03-223123203103121,012,0001,560
1995-03-20314322311312480,0001,560
1995-03-17328328317322422,0001,610
1995-03-16327328320322231,0001,610
1995-03-15321330320329508,0001,645
1995-03-14324327318320495,0001,600
1995-03-13323333322333502,0001,665
1995-03-103303353153182,742,0001,590
1995-03-09336338333335569,0001,675
1995-03-08333334326326263,0001,630
1995-03-07332342329338990,0001,690
1995-03-06326336324329947,0001,645
1995-03-03326332326329280,0001,645
1995-03-02330340325338489,0001,690
1995-03-01325330319320811,0001,600
1995-02-28321331320322618,0001,610
1995-02-27321327311320407,0001,600
1995-02-24345345336336624,0001,680
1995-02-23353353325340560,0001,700
1995-02-22355360352352328,0001,760
1995-02-21355358351354756,0001,770
1995-02-20358363355355214,0001,775
1995-02-17352379351368783,0001,840
1995-02-16362362353354336,0001,770
1995-02-15369369361362578,0001,810
1995-02-14373373369373300,0001,865
1995-02-13370374370370645,0001,850
1995-02-10376377369370880,0001,850
1995-02-09383388376376462,0001,880
1995-02-08397397385387398,0001,935
1995-02-07397399396398184,0001,990
1995-02-06405408403405126,0002,025
1995-02-03407409401403289,0002,015
1995-02-02404406401402177,0002,010
1995-02-01408413403409326,0002,045
1995-01-31403408395408461,0002,040
1995-01-30390407390403623,0002,015
1995-01-27400400388390314,0001,950
1995-01-26410415390390494,0001,950
1995-01-25402419394416391,0002,080
1995-01-24386392368392521,0001,960
1995-01-23419420380391778,0001,955
1995-01-20416420412419683,0002,095
1995-01-19419422409420922,0002,100
1995-01-18405422405419620,0002,095
1995-01-17410416404410177,0002,050
1995-01-13418418406412564,0002,060
1995-01-12411419409419293,0002,095
1995-01-11407412406412214,0002,060
1995-01-10412414406407229,0002,035
1995-01-09412415412412131,0002,060
1995-01-06407412405412112,0002,060
1995-01-05417417408408125,0002,040
1995-01-0441741741541777,0002,085

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