4061 デンカ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 285 | 285 | 282 | 285 | 370,000 | 1,425 |
| 1996-12-27 | 285 | 289 | 281 | 284 | 1,072,000 | 1,420 |
| 1996-12-26 | 293 | 293 | 282 | 285 | 535,000 | 1,425 |
| 1996-12-25 | 293 | 293 | 285 | 291 | 721,000 | 1,455 |
| 1996-12-24 | 285 | 289 | 284 | 288 | 868,000 | 1,440 |
| 1996-12-20 | 295 | 300 | 287 | 294 | 1,071,000 | 1,470 |
| 1996-12-19 | 301 | 304 | 285 | 290 | 547,000 | 1,450 |
| 1996-12-18 | 310 | 310 | 303 | 305 | 431,000 | 1,525 |
| 1996-12-17 | 311 | 314 | 306 | 308 | 757,000 | 1,540 |
| 1996-12-16 | 310 | 314 | 310 | 314 | 353,000 | 1,570 |
| 1996-12-13 | 313 | 313 | 300 | 305 | 1,926,000 | 1,525 |
| 1996-12-12 | 310 | 311 | 305 | 308 | 223,000 | 1,540 |
| 1996-12-11 | 319 | 319 | 311 | 312 | 564,000 | 1,560 |
| 1996-12-10 | 312 | 316 | 312 | 316 | 447,000 | 1,580 |
| 1996-12-09 | 303 | 307 | 303 | 307 | 597,000 | 1,535 |
| 1996-12-06 | 314 | 314 | 295 | 297 | 885,000 | 1,485 |
| 1996-12-05 | 318 | 320 | 313 | 313 | 539,000 | 1,565 |
| 1996-12-04 | 311 | 315 | 310 | 315 | 740,000 | 1,575 |
| 1996-12-03 | 319 | 319 | 310 | 313 | 532,000 | 1,565 |
| 1996-12-02 | 330 | 330 | 320 | 320 | 169,000 | 1,600 |
| 1996-11-29 | 323 | 325 | 320 | 321 | 392,000 | 1,605 |
| 1996-11-28 | 329 | 329 | 321 | 323 | 521,000 | 1,615 |
| 1996-11-27 | 340 | 341 | 329 | 329 | 436,000 | 1,645 |
| 1996-11-26 | 341 | 343 | 338 | 340 | 479,000 | 1,700 |
| 1996-11-25 | 344 | 345 | 340 | 340 | 190,000 | 1,700 |
| 1996-11-22 | 344 | 345 | 341 | 344 | 314,000 | 1,720 |
| 1996-11-21 | 345 | 345 | 342 | 344 | 189,000 | 1,720 |
| 1996-11-20 | 344 | 346 | 342 | 345 | 341,000 | 1,725 |
| 1996-11-19 | 342 | 343 | 340 | 343 | 263,000 | 1,715 |
| 1996-11-18 | 345 | 345 | 341 | 341 | 228,000 | 1,705 |
| 1996-11-15 | 347 | 349 | 342 | 345 | 215,000 | 1,725 |
| 1996-11-14 | 347 | 347 | 342 | 342 | 459,000 | 1,710 |
| 1996-11-13 | 346 | 348 | 343 | 344 | 361,000 | 1,720 |
| 1996-11-12 | 346 | 348 | 345 | 346 | 659,000 | 1,730 |
| 1996-11-11 | 347 | 349 | 345 | 346 | 232,000 | 1,730 |
| 1996-11-08 | 346 | 350 | 342 | 349 | 1,464,000 | 1,745 |
| 1996-11-07 | 349 | 349 | 341 | 341 | 300,000 | 1,705 |
| 1996-11-06 | 342 | 347 | 341 | 345 | 517,000 | 1,725 |
| 1996-11-05 | 341 | 347 | 340 | 347 | 270,000 | 1,735 |
| 1996-11-01 | 340 | 343 | 339 | 340 | 389,000 | 1,700 |
| 1996-10-31 | 339 | 343 | 338 | 343 | 494,000 | 1,715 |
| 1996-10-30 | 345 | 347 | 340 | 342 | 327,000 | 1,710 |
| 1996-10-29 | 347 | 349 | 345 | 348 | 176,000 | 1,740 |
| 1996-10-28 | 341 | 347 | 341 | 347 | 243,000 | 1,735 |
| 1996-10-25 | 345 | 345 | 340 | 340 | 467,000 | 1,700 |
| 1996-10-24 | 350 | 350 | 345 | 350 | 277,000 | 1,750 |
| 1996-10-23 | 352 | 353 | 343 | 348 | 491,000 | 1,740 |
| 1996-10-22 | 351 | 355 | 350 | 353 | 307,000 | 1,765 |
| 1996-10-21 | 362 | 363 | 355 | 355 | 271,000 | 1,775 |
| 1996-10-18 | 354 | 362 | 353 | 360 | 554,000 | 1,800 |
| 1996-10-17 | 355 | 359 | 352 | 356 | 840,000 | 1,780 |
| 1996-10-16 | 358 | 358 | 349 | 354 | 470,000 | 1,770 |
| 1996-10-15 | 349 | 355 | 348 | 355 | 671,000 | 1,775 |
| 1996-10-14 | 358 | 358 | 350 | 352 | 299,000 | 1,760 |
| 1996-10-11 | 354 | 359 | 349 | 354 | 741,000 | 1,770 |
| 1996-10-09 | 356 | 359 | 353 | 359 | 531,000 | 1,795 |
| 1996-10-08 | 361 | 363 | 358 | 358 | 466,000 | 1,790 |
| 1996-10-07 | 357 | 365 | 356 | 365 | 463,000 | 1,825 |
| 1996-10-04 | 356 | 360 | 356 | 357 | 353,000 | 1,785 |
| 1996-10-03 | 364 | 365 | 358 | 358 | 334,000 | 1,790 |
| 1996-10-02 | 365 | 369 | 361 | 365 | 395,000 | 1,825 |
| 1996-10-01 | 357 | 364 | 356 | 361 | 440,000 | 1,805 |
| 1996-09-30 | 364 | 364 | 355 | 357 | 477,000 | 1,785 |
| 1996-09-27 | 362 | 365 | 361 | 364 | 368,000 | 1,820 |
| 1996-09-26 | 363 | 365 | 361 | 362 | 801,000 | 1,810 |
| 1996-09-25 | 360 | 362 | 358 | 362 | 193,000 | 1,810 |
| 1996-09-24 | 357 | 362 | 357 | 360 | 391,000 | 1,800 |
| 1996-09-20 | 363 | 363 | 356 | 356 | 495,000 | 1,780 |
| 1996-09-19 | 360 | 365 | 359 | 363 | 1,010,000 | 1,815 |
| 1996-09-18 | 372 | 380 | 371 | 375 | 277,000 | 1,875 |
| 1996-09-17 | 380 | 385 | 374 | 377 | 501,000 | 1,885 |
| 1996-09-13 | 358 | 365 | 358 | 365 | 1,656,000 | 1,825 |
| 1996-09-12 | 355 | 357 | 351 | 357 | 255,000 | 1,785 |
| 1996-09-11 | 354 | 355 | 350 | 355 | 431,000 | 1,775 |
| 1996-09-10 | 353 | 357 | 348 | 353 | 1,434,000 | 1,765 |
| 1996-09-09 | 364 | 364 | 350 | 351 | 269,000 | 1,755 |
| 1996-09-06 | 357 | 358 | 354 | 354 | 402,000 | 1,770 |
| 1996-09-05 | 358 | 360 | 357 | 357 | 258,000 | 1,785 |
| 1996-09-04 | 358 | 360 | 355 | 355 | 370,000 | 1,775 |
| 1996-09-03 | 356 | 364 | 353 | 357 | 494,000 | 1,785 |
| 1996-09-02 | 362 | 362 | 352 | 353 | 1,072,000 | 1,765 |
| 1996-08-30 | 369 | 369 | 358 | 366 | 647,000 | 1,830 |
| 1996-08-29 | 375 | 375 | 368 | 368 | 256,000 | 1,840 |
| 1996-08-28 | 378 | 380 | 373 | 373 | 341,000 | 1,865 |
| 1996-08-27 | 377 | 382 | 377 | 381 | 227,000 | 1,905 |
| 1996-08-26 | 385 | 388 | 382 | 382 | 164,000 | 1,910 |
| 1996-08-23 | 395 | 395 | 387 | 390 | 286,000 | 1,950 |
| 1996-08-22 | 390 | 391 | 387 | 390 | 656,000 | 1,950 |
| 1996-08-21 | 390 | 390 | 385 | 388 | 329,000 | 1,940 |
| 1996-08-20 | 385 | 389 | 383 | 389 | 268,000 | 1,945 |
| 1996-08-19 | 387 | 390 | 385 | 387 | 294,000 | 1,935 |
| 1996-08-16 | 387 | 391 | 381 | 391 | 488,000 | 1,955 |
| 1996-08-15 | 374 | 389 | 374 | 389 | 573,000 | 1,945 |
| 1996-08-14 | 368 | 374 | 368 | 374 | 331,000 | 1,870 |
| 1996-08-13 | 367 | 373 | 367 | 372 | 234,000 | 1,860 |
| 1996-08-12 | 371 | 372 | 367 | 369 | 257,000 | 1,845 |
| 1996-08-09 | 377 | 377 | 370 | 371 | 538,000 | 1,855 |
| 1996-08-08 | 372 | 377 | 369 | 377 | 1,461,000 | 1,885 |
| 1996-08-07 | 376 | 378 | 369 | 370 | 457,000 | 1,850 |
| 1996-08-06 | 375 | 378 | 374 | 376 | 653,000 | 1,880 |
| 1996-08-05 | 382 | 383 | 378 | 379 | 441,000 | 1,895 |
| 1996-08-02 | 381 | 381 | 376 | 379 | 780,000 | 1,895 |
| 1996-08-01 | 372 | 377 | 368 | 376 | 916,000 | 1,880 |
| 1996-07-31 | 377 | 380 | 372 | 374 | 634,000 | 1,870 |
| 1996-07-30 | 381 | 383 | 375 | 375 | 586,000 | 1,875 |
| 1996-07-29 | 394 | 400 | 383 | 383 | 1,660,000 | 1,915 |
| 1996-07-26 | 391 | 399 | 385 | 393 | 2,253,000 | 1,965 |
| 1996-07-25 | 375 | 380 | 370 | 380 | 473,000 | 1,900 |
| 1996-07-24 | 382 | 382 | 370 | 370 | 461,000 | 1,850 |
| 1996-07-23 | 371 | 385 | 371 | 385 | 821,000 | 1,925 |
| 1996-07-22 | 379 | 385 | 375 | 375 | 858,000 | 1,875 |
| 1996-07-19 | 384 | 387 | 379 | 379 | 296,000 | 1,895 |
| 1996-07-18 | 380 | 384 | 379 | 384 | 647,000 | 1,920 |
| 1996-07-17 | 383 | 384 | 379 | 383 | 349,000 | 1,915 |
| 1996-07-16 | 378 | 385 | 378 | 382 | 537,000 | 1,910 |
| 1996-07-15 | 382 | 383 | 377 | 382 | 712,000 | 1,910 |
| 1996-07-12 | 379 | 382 | 375 | 375 | 825,000 | 1,875 |
| 1996-07-11 | 381 | 385 | 381 | 384 | 318,000 | 1,920 |
| 1996-07-10 | 385 | 386 | 380 | 385 | 702,000 | 1,925 |
| 1996-07-09 | 383 | 384 | 381 | 383 | 472,000 | 1,915 |
| 1996-07-08 | 385 | 385 | 380 | 383 | 536,000 | 1,915 |
| 1996-07-05 | 389 | 389 | 386 | 386 | 428,000 | 1,930 |
| 1996-07-04 | 394 | 394 | 387 | 390 | 602,000 | 1,950 |
| 1996-07-03 | 393 | 393 | 391 | 393 | 396,000 | 1,965 |
| 1996-07-02 | 397 | 397 | 393 | 394 | 426,000 | 1,970 |
| 1996-07-01 | 396 | 398 | 393 | 398 | 303,000 | 1,990 |
| 1996-06-28 | 398 | 398 | 393 | 396 | 488,000 | 1,980 |
| 1996-06-27 | 398 | 399 | 392 | 393 | 481,000 | 1,965 |
| 1996-06-26 | 400 | 401 | 393 | 396 | 833,000 | 1,980 |
| 1996-06-25 | 405 | 405 | 397 | 400 | 806,000 | 2,000 |
| 1996-06-24 | 408 | 410 | 403 | 405 | 1,626,000 | 2,025 |
| 1996-06-21 | 404 | 408 | 404 | 405 | 1,847,000 | 2,025 |
| 1996-06-20 | 400 | 403 | 396 | 402 | 1,460,000 | 2,010 |
| 1996-06-19 | 402 | 407 | 400 | 402 | 1,048,000 | 2,010 |
| 1996-06-18 | 403 | 406 | 402 | 402 | 471,000 | 2,010 |
| 1996-06-17 | 407 | 409 | 404 | 406 | 684,000 | 2,030 |
| 1996-06-14 | 406 | 407 | 402 | 404 | 2,350,000 | 2,020 |
| 1996-06-13 | 399 | 403 | 398 | 402 | 743,000 | 2,010 |
| 1996-06-12 | 397 | 403 | 397 | 399 | 457,000 | 1,995 |
| 1996-06-11 | 392 | 399 | 392 | 397 | 396,000 | 1,985 |
| 1996-06-10 | 389 | 395 | 389 | 392 | 176,000 | 1,960 |
| 1996-06-07 | 395 | 396 | 388 | 389 | 276,000 | 1,945 |
| 1996-06-06 | 399 | 400 | 395 | 395 | 529,000 | 1,975 |
| 1996-06-05 | 397 | 399 | 393 | 397 | 484,000 | 1,985 |
| 1996-06-04 | 389 | 394 | 387 | 390 | 555,000 | 1,950 |
| 1996-06-03 | 396 | 396 | 390 | 390 | 349,000 | 1,950 |
| 1996-05-31 | 397 | 400 | 393 | 397 | 360,000 | 1,985 |
| 1996-05-30 | 395 | 397 | 391 | 392 | 387,000 | 1,960 |
| 1996-05-29 | 398 | 402 | 395 | 396 | 472,000 | 1,980 |
| 1996-05-28 | 395 | 403 | 395 | 398 | 359,000 | 1,990 |
| 1996-05-27 | 399 | 400 | 391 | 399 | 207,000 | 1,995 |
| 1996-05-24 | 393 | 399 | 390 | 397 | 958,000 | 1,985 |
| 1996-05-23 | 399 | 400 | 392 | 393 | 567,000 | 1,965 |
| 1996-05-22 | 404 | 406 | 398 | 399 | 619,000 | 1,995 |
| 1996-05-21 | 404 | 408 | 403 | 407 | 459,000 | 2,035 |
| 1996-05-20 | 403 | 412 | 402 | 402 | 702,000 | 2,010 |
| 1996-05-17 | 407 | 414 | 400 | 402 | 792,000 | 2,010 |
| 1996-05-16 | 407 | 413 | 405 | 408 | 987,000 | 2,040 |
| 1996-05-15 | 397 | 409 | 397 | 407 | 772,000 | 2,035 |
| 1996-05-14 | 398 | 400 | 391 | 395 | 683,000 | 1,975 |
| 1996-05-13 | 404 | 405 | 398 | 398 | 362,000 | 1,990 |
| 1996-05-10 | 402 | 404 | 400 | 400 | 1,109,000 | 2,000 |
| 1996-05-09 | 407 | 409 | 403 | 406 | 1,514,000 | 2,030 |
| 1996-05-08 | 402 | 407 | 401 | 405 | 813,000 | 2,025 |
| 1996-05-07 | 402 | 406 | 402 | 402 | 611,000 | 2,010 |
| 1996-05-02 | 402 | 404 | 401 | 402 | 939,000 | 2,010 |
| 1996-05-01 | 407 | 410 | 401 | 401 | 1,089,000 | 2,005 |
| 1996-04-30 | 405 | 407 | 403 | 405 | 962,000 | 2,025 |
| 1996-04-26 | 415 | 415 | 405 | 407 | 2,344,000 | 2,035 |
| 1996-04-25 | 417 | 419 | 413 | 415 | 825,000 | 2,075 |
| 1996-04-24 | 415 | 417 | 410 | 416 | 760,000 | 2,080 |
| 1996-04-23 | 418 | 420 | 410 | 413 | 1,013,000 | 2,065 |
| 1996-04-22 | 414 | 418 | 412 | 418 | 1,076,000 | 2,090 |
| 1996-04-19 | 409 | 410 | 407 | 409 | 1,129,000 | 2,045 |
| 1996-04-18 | 413 | 414 | 406 | 409 | 1,318,000 | 2,045 |
| 1996-04-17 | 424 | 425 | 412 | 413 | 1,385,000 | 2,065 |
| 1996-04-16 | 426 | 430 | 424 | 424 | 1,558,000 | 2,120 |
| 1996-04-15 | 425 | 428 | 421 | 424 | 1,352,000 | 2,120 |
| 1996-04-12 | 422 | 424 | 413 | 424 | 2,035,000 | 2,120 |
| 1996-04-11 | 420 | 424 | 418 | 420 | 664,000 | 2,100 |
| 1996-04-10 | 429 | 434 | 426 | 430 | 1,173,000 | 2,150 |
| 1996-04-09 | 424 | 432 | 422 | 427 | 1,302,000 | 2,135 |
| 1996-04-08 | 419 | 425 | 419 | 424 | 2,221,000 | 2,120 |
| 1996-04-05 | 413 | 419 | 410 | 415 | 537,000 | 2,075 |
| 1996-04-04 | 417 | 417 | 411 | 412 | 413,000 | 2,060 |
| 1996-04-03 | 418 | 422 | 411 | 415 | 1,048,000 | 2,075 |
| 1996-04-02 | 413 | 418 | 413 | 418 | 542,000 | 2,090 |
| 1996-04-01 | 418 | 419 | 411 | 413 | 516,000 | 2,065 |
| 1996-03-29 | 409 | 417 | 409 | 417 | 509,000 | 2,085 |
| 1996-03-28 | 415 | 417 | 410 | 414 | 379,000 | 2,070 |
| 1996-03-27 | 410 | 415 | 407 | 415 | 441,000 | 2,075 |
| 1996-03-26 | 405 | 410 | 402 | 410 | 686,000 | 2,050 |
| 1996-03-25 | 408 | 409 | 398 | 399 | 887,000 | 1,995 |
| 1996-03-22 | 400 | 403 | 395 | 403 | 690,000 | 2,015 |
| 1996-03-21 | 401 | 405 | 392 | 397 | 666,000 | 1,985 |
| 1996-03-19 | 400 | 406 | 397 | 397 | 521,000 | 1,985 |
| 1996-03-18 | 405 | 407 | 398 | 404 | 278,000 | 2,020 |
| 1996-03-15 | 395 | 408 | 395 | 405 | 434,000 | 2,025 |
| 1996-03-14 | 384 | 392 | 380 | 392 | 452,000 | 1,960 |
| 1996-03-13 | 391 | 391 | 380 | 384 | 731,000 | 1,920 |
| 1996-03-12 | 397 | 399 | 390 | 392 | 375,000 | 1,960 |
| 1996-03-11 | 398 | 403 | 391 | 392 | 676,000 | 1,960 |
| 1996-03-08 | 402 | 408 | 402 | 408 | 3,959,000 | 2,040 |
| 1996-03-07 | 408 | 412 | 406 | 412 | 326,000 | 2,060 |
| 1996-03-06 | 412 | 415 | 409 | 414 | 411,000 | 2,070 |
| 1996-03-05 | 411 | 419 | 411 | 417 | 480,000 | 2,085 |
| 1996-03-04 | 413 | 417 | 410 | 411 | 271,000 | 2,055 |
| 1996-03-01 | 412 | 421 | 412 | 415 | 900,000 | 2,075 |
| 1996-02-29 | 415 | 421 | 408 | 421 | 947,000 | 2,105 |
| 1996-02-28 | 410 | 428 | 410 | 414 | 2,052,000 | 2,070 |
| 1996-02-27 | 415 | 417 | 406 | 409 | 844,000 | 2,045 |
| 1996-02-26 | 408 | 420 | 403 | 420 | 932,000 | 2,100 |
| 1996-02-23 | 411 | 413 | 403 | 408 | 381,000 | 2,040 |
| 1996-02-22 | 408 | 413 | 405 | 411 | 604,000 | 2,055 |
| 1996-02-21 | 403 | 410 | 400 | 408 | 698,000 | 2,040 |
| 1996-02-20 | 406 | 406 | 396 | 404 | 489,000 | 2,020 |
| 1996-02-19 | 399 | 407 | 398 | 407 | 910,000 | 2,035 |
| 1996-02-16 | 402 | 405 | 396 | 401 | 514,000 | 2,005 |
| 1996-02-15 | 404 | 408 | 402 | 407 | 537,000 | 2,035 |
| 1996-02-14 | 403 | 409 | 402 | 408 | 606,000 | 2,040 |
| 1996-02-13 | 411 | 414 | 408 | 408 | 630,000 | 2,040 |
| 1996-02-09 | 411 | 415 | 411 | 413 | 904,000 | 2,065 |
| 1996-02-08 | 416 | 417 | 408 | 416 | 671,000 | 2,080 |
| 1996-02-07 | 415 | 421 | 413 | 416 | 1,983,000 | 2,080 |
| 1996-02-06 | 413 | 417 | 408 | 415 | 1,699,000 | 2,075 |
| 1996-02-05 | 425 | 429 | 411 | 413 | 620,000 | 2,065 |
| 1996-02-02 | 430 | 432 | 421 | 428 | 2,836,000 | 2,140 |
| 1996-02-01 | 407 | 428 | 405 | 425 | 1,832,000 | 2,125 |
| 1996-01-31 | 414 | 415 | 410 | 412 | 925,000 | 2,060 |
| 1996-01-30 | 405 | 414 | 405 | 414 | 1,627,000 | 2,070 |
| 1996-01-29 | 400 | 400 | 397 | 400 | 192,000 | 2,000 |
| 1996-01-26 | 398 | 400 | 394 | 400 | 488,000 | 2,000 |
| 1996-01-25 | 394 | 398 | 390 | 398 | 539,000 | 1,990 |
| 1996-01-24 | 390 | 394 | 389 | 394 | 243,000 | 1,970 |
| 1996-01-23 | 393 | 397 | 390 | 390 | 320,000 | 1,950 |
| 1996-01-22 | 404 | 404 | 390 | 397 | 287,000 | 1,985 |
| 1996-01-19 | 389 | 389 | 383 | 389 | 493,000 | 1,945 |
| 1996-01-18 | 403 | 405 | 386 | 389 | 730,000 | 1,945 |
| 1996-01-17 | 408 | 410 | 403 | 403 | 709,000 | 2,015 |
| 1996-01-16 | 406 | 408 | 402 | 408 | 515,000 | 2,040 |
| 1996-01-12 | 414 | 417 | 403 | 405 | 2,359,000 | 2,025 |
| 1996-01-11 | 402 | 412 | 399 | 412 | 3,160,000 | 2,060 |
| 1996-01-10 | 393 | 410 | 390 | 407 | 4,929,000 | 2,035 |
| 1996-01-09 | 394 | 394 | 388 | 389 | 1,235,000 | 1,945 |
| 1996-01-08 | 391 | 395 | 389 | 394 | 1,398,000 | 1,970 |
| 1996-01-05 | 384 | 389 | 381 | 389 | 1,102,000 | 1,945 |
| 1996-01-04 | 385 | 387 | 380 | 385 | 487,000 | 1,925 |
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
