4061 デンカ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 185 | 197 | 185 | 197 | 246,000 | 985 |
| 1997-12-29 | 181 | 181 | 175 | 180 | 452,000 | 900 |
| 1997-12-26 | 198 | 200 | 182 | 186 | 563,000 | 930 |
| 1997-12-25 | 175 | 210 | 171 | 202 | 952,000 | 1,010 |
| 1997-12-24 | 171 | 180 | 169 | 170 | 1,197,000 | 850 |
| 1997-12-22 | 195 | 197 | 160 | 181 | 1,128,000 | 905 |
| 1997-12-19 | 208 | 208 | 195 | 197 | 958,000 | 985 |
| 1997-12-18 | 218 | 219 | 209 | 212 | 745,000 | 1,060 |
| 1997-12-17 | 215 | 232 | 211 | 220 | 900,000 | 1,100 |
| 1997-12-16 | 219 | 220 | 211 | 215 | 492,000 | 1,075 |
| 1997-12-15 | 214 | 218 | 211 | 218 | 433,000 | 1,090 |
| 1997-12-12 | 220 | 220 | 213 | 215 | 2,103,000 | 1,075 |
| 1997-12-11 | 217 | 219 | 215 | 217 | 325,000 | 1,085 |
| 1997-12-10 | 225 | 225 | 214 | 215 | 410,000 | 1,075 |
| 1997-12-09 | 213 | 220 | 212 | 220 | 942,000 | 1,100 |
| 1997-12-08 | 220 | 223 | 213 | 213 | 543,000 | 1,065 |
| 1997-12-05 | 231 | 232 | 211 | 218 | 1,250,000 | 1,090 |
| 1997-12-04 | 233 | 236 | 231 | 231 | 377,000 | 1,155 |
| 1997-12-03 | 239 | 241 | 232 | 232 | 288,000 | 1,160 |
| 1997-12-02 | 241 | 242 | 238 | 242 | 604,000 | 1,210 |
| 1997-12-01 | 239 | 245 | 238 | 239 | 1,093,000 | 1,195 |
| 1997-11-28 | 244 | 245 | 240 | 240 | 745,000 | 1,200 |
| 1997-11-27 | 242 | 245 | 240 | 245 | 994,000 | 1,225 |
| 1997-11-26 | 241 | 244 | 239 | 240 | 1,291,000 | 1,200 |
| 1997-11-25 | 235 | 245 | 235 | 241 | 1,419,000 | 1,205 |
| 1997-11-21 | 246 | 253 | 244 | 249 | 1,819,000 | 1,245 |
| 1997-11-20 | 239 | 248 | 239 | 241 | 833,000 | 1,205 |
| 1997-11-19 | 240 | 248 | 239 | 240 | 932,000 | 1,200 |
| 1997-11-18 | 245 | 250 | 242 | 244 | 859,000 | 1,220 |
| 1997-11-17 | 241 | 246 | 240 | 245 | 1,777,000 | 1,225 |
| 1997-11-14 | 238 | 248 | 238 | 244 | 2,078,000 | 1,220 |
| 1997-11-13 | 236 | 243 | 234 | 240 | 1,084,000 | 1,200 |
| 1997-11-12 | 238 | 242 | 233 | 238 | 2,627,000 | 1,190 |
| 1997-11-11 | 225 | 237 | 223 | 235 | 1,538,000 | 1,175 |
| 1997-11-10 | 208 | 225 | 208 | 220 | 475,000 | 1,100 |
| 1997-11-07 | 222 | 226 | 215 | 216 | 935,000 | 1,080 |
| 1997-11-06 | 223 | 228 | 219 | 222 | 1,256,000 | 1,110 |
| 1997-11-05 | 236 | 237 | 223 | 225 | 637,000 | 1,125 |
| 1997-11-04 | 231 | 238 | 230 | 232 | 482,000 | 1,160 |
| 1997-10-31 | 222 | 234 | 222 | 228 | 523,000 | 1,140 |
| 1997-10-30 | 237 | 238 | 225 | 225 | 779,000 | 1,125 |
| 1997-10-29 | 240 | 240 | 233 | 237 | 930,000 | 1,185 |
| 1997-10-28 | 222 | 229 | 219 | 227 | 871,000 | 1,135 |
| 1997-10-27 | 235 | 238 | 226 | 232 | 592,000 | 1,160 |
| 1997-10-24 | 216 | 234 | 216 | 231 | 764,000 | 1,155 |
| 1997-10-23 | 235 | 236 | 220 | 221 | 987,000 | 1,105 |
| 1997-10-22 | 225 | 238 | 220 | 235 | 1,092,000 | 1,175 |
| 1997-10-21 | 215 | 226 | 212 | 220 | 577,000 | 1,100 |
| 1997-10-20 | 209 | 212 | 206 | 207 | 285,000 | 1,035 |
| 1997-10-17 | 213 | 213 | 205 | 210 | 318,000 | 1,050 |
| 1997-10-16 | 201 | 218 | 200 | 218 | 317,000 | 1,090 |
| 1997-10-15 | 200 | 204 | 200 | 201 | 265,000 | 1,005 |
| 1997-10-14 | 201 | 204 | 197 | 200 | 575,000 | 1,000 |
| 1997-10-13 | 205 | 205 | 197 | 205 | 298,000 | 1,025 |
| 1997-10-09 | 203 | 205 | 197 | 200 | 1,993,000 | 1,000 |
| 1997-10-08 | 213 | 215 | 205 | 205 | 850,000 | 1,025 |
| 1997-10-07 | 225 | 229 | 214 | 218 | 740,000 | 1,090 |
| 1997-10-06 | 218 | 230 | 218 | 229 | 892,000 | 1,145 |
| 1997-10-03 | 207 | 217 | 206 | 215 | 767,000 | 1,075 |
| 1997-10-02 | 210 | 213 | 203 | 203 | 514,000 | 1,015 |
| 1997-10-01 | 202 | 215 | 202 | 210 | 576,000 | 1,050 |
| 1997-09-30 | 215 | 219 | 207 | 212 | 372,000 | 1,060 |
| 1997-09-29 | 220 | 220 | 207 | 215 | 590,000 | 1,075 |
| 1997-09-26 | 231 | 232 | 215 | 216 | 398,000 | 1,080 |
| 1997-09-25 | 239 | 240 | 230 | 232 | 282,000 | 1,160 |
| 1997-09-24 | 238 | 239 | 227 | 231 | 905,000 | 1,155 |
| 1997-09-22 | 237 | 243 | 236 | 240 | 292,000 | 1,200 |
| 1997-09-19 | 236 | 239 | 233 | 239 | 523,000 | 1,195 |
| 1997-09-18 | 234 | 240 | 233 | 238 | 399,000 | 1,190 |
| 1997-09-17 | 240 | 245 | 233 | 235 | 648,000 | 1,175 |
| 1997-09-16 | 236 | 240 | 236 | 237 | 251,000 | 1,185 |
| 1997-09-12 | 245 | 245 | 236 | 237 | 1,577,000 | 1,185 |
| 1997-09-11 | 249 | 250 | 243 | 245 | 543,000 | 1,225 |
| 1997-09-10 | 247 | 255 | 245 | 252 | 347,000 | 1,260 |
| 1997-09-09 | 245 | 248 | 243 | 247 | 347,000 | 1,235 |
| 1997-09-08 | 247 | 248 | 243 | 245 | 355,000 | 1,225 |
| 1997-09-05 | 243 | 247 | 241 | 245 | 700,000 | 1,225 |
| 1997-09-04 | 242 | 245 | 238 | 241 | 703,000 | 1,205 |
| 1997-09-03 | 238 | 238 | 235 | 238 | 449,000 | 1,190 |
| 1997-09-02 | 236 | 237 | 233 | 235 | 339,000 | 1,175 |
| 1997-09-01 | 235 | 238 | 233 | 235 | 296,000 | 1,175 |
| 1997-08-29 | 239 | 241 | 234 | 235 | 1,024,000 | 1,175 |
| 1997-08-28 | 241 | 242 | 238 | 240 | 719,000 | 1,200 |
| 1997-08-27 | 242 | 243 | 240 | 241 | 405,000 | 1,205 |
| 1997-08-26 | 243 | 244 | 240 | 242 | 468,000 | 1,210 |
| 1997-08-25 | 243 | 243 | 240 | 240 | 217,000 | 1,200 |
| 1997-08-22 | 244 | 244 | 240 | 240 | 672,000 | 1,200 |
| 1997-08-21 | 247 | 248 | 244 | 247 | 679,000 | 1,235 |
| 1997-08-20 | 245 | 247 | 243 | 247 | 659,000 | 1,235 |
| 1997-08-19 | 247 | 250 | 245 | 247 | 628,000 | 1,235 |
| 1997-08-18 | 250 | 253 | 245 | 249 | 518,000 | 1,245 |
| 1997-08-15 | 246 | 255 | 246 | 253 | 876,000 | 1,265 |
| 1997-08-14 | 248 | 248 | 243 | 246 | 667,000 | 1,230 |
| 1997-08-13 | 249 | 252 | 245 | 248 | 443,000 | 1,240 |
| 1997-08-12 | 243 | 257 | 243 | 254 | 572,000 | 1,270 |
| 1997-08-11 | 240 | 244 | 240 | 241 | 447,000 | 1,205 |
| 1997-08-08 | 243 | 248 | 238 | 245 | 1,284,000 | 1,225 |
| 1997-08-07 | 254 | 254 | 247 | 248 | 732,000 | 1,240 |
| 1997-08-06 | 259 | 259 | 251 | 253 | 1,168,000 | 1,265 |
| 1997-08-05 | 264 | 265 | 260 | 260 | 386,000 | 1,300 |
| 1997-08-04 | 265 | 268 | 263 | 264 | 364,000 | 1,320 |
| 1997-08-01 | 270 | 273 | 263 | 263 | 579,000 | 1,315 |
| 1997-07-31 | 281 | 281 | 270 | 275 | 468,000 | 1,375 |
| 1997-07-30 | 285 | 287 | 280 | 280 | 622,000 | 1,400 |
| 1997-07-29 | 285 | 288 | 280 | 287 | 621,000 | 1,435 |
| 1997-07-28 | 292 | 294 | 288 | 290 | 300,000 | 1,450 |
| 1997-07-25 | 295 | 295 | 292 | 292 | 222,000 | 1,460 |
| 1997-07-24 | 293 | 295 | 290 | 293 | 491,000 | 1,465 |
| 1997-07-23 | 295 | 295 | 292 | 294 | 189,000 | 1,470 |
| 1997-07-22 | 295 | 297 | 288 | 292 | 834,000 | 1,460 |
| 1997-07-18 | 295 | 300 | 295 | 295 | 325,000 | 1,475 |
| 1997-07-17 | 299 | 300 | 295 | 300 | 228,000 | 1,500 |
| 1997-07-16 | 294 | 300 | 294 | 299 | 448,000 | 1,495 |
| 1997-07-15 | 297 | 299 | 292 | 299 | 272,000 | 1,495 |
| 1997-07-14 | 293 | 296 | 293 | 296 | 832,000 | 1,480 |
| 1997-07-11 | 295 | 298 | 292 | 292 | 855,000 | 1,460 |
| 1997-07-10 | 299 | 299 | 295 | 295 | 298,000 | 1,475 |
| 1997-07-09 | 303 | 304 | 293 | 299 | 1,299,000 | 1,495 |
| 1997-07-08 | 302 | 305 | 302 | 305 | 292,000 | 1,525 |
| 1997-07-07 | 301 | 307 | 301 | 301 | 312,000 | 1,505 |
| 1997-07-04 | 308 | 309 | 303 | 305 | 325,000 | 1,525 |
| 1997-07-03 | 309 | 311 | 308 | 308 | 339,000 | 1,540 |
| 1997-07-02 | 312 | 314 | 308 | 309 | 564,000 | 1,545 |
| 1997-07-01 | 314 | 316 | 311 | 312 | 510,000 | 1,560 |
| 1997-06-30 | 313 | 316 | 312 | 316 | 625,000 | 1,580 |
| 1997-06-27 | 316 | 318 | 312 | 312 | 1,065,000 | 1,560 |
| 1997-06-26 | 319 | 320 | 314 | 314 | 580,000 | 1,570 |
| 1997-06-25 | 319 | 319 | 310 | 319 | 1,979,000 | 1,595 |
| 1997-06-24 | 310 | 317 | 310 | 316 | 559,000 | 1,580 |
| 1997-06-23 | 315 | 318 | 312 | 312 | 944,000 | 1,560 |
| 1997-06-20 | 323 | 326 | 320 | 320 | 1,452,000 | 1,600 |
| 1997-06-19 | 320 | 322 | 315 | 319 | 609,000 | 1,595 |
| 1997-06-18 | 325 | 329 | 323 | 325 | 1,114,000 | 1,625 |
| 1997-06-17 | 320 | 326 | 318 | 325 | 1,444,000 | 1,625 |
| 1997-06-16 | 325 | 325 | 318 | 318 | 577,000 | 1,590 |
| 1997-06-13 | 318 | 327 | 315 | 325 | 4,248,000 | 1,625 |
| 1997-06-12 | 310 | 315 | 309 | 315 | 939,000 | 1,575 |
| 1997-06-11 | 314 | 314 | 307 | 310 | 648,000 | 1,550 |
| 1997-06-10 | 312 | 315 | 307 | 311 | 487,000 | 1,555 |
| 1997-06-09 | 318 | 318 | 307 | 307 | 524,000 | 1,535 |
| 1997-06-06 | 315 | 316 | 311 | 314 | 613,000 | 1,570 |
| 1997-06-05 | 319 | 319 | 311 | 311 | 785,000 | 1,555 |
| 1997-06-04 | 312 | 319 | 312 | 315 | 2,142,000 | 1,575 |
| 1997-06-03 | 304 | 312 | 304 | 310 | 1,969,000 | 1,550 |
| 1997-06-02 | 301 | 302 | 297 | 302 | 1,001,000 | 1,510 |
| 1997-05-30 | 306 | 306 | 296 | 296 | 668,000 | 1,480 |
| 1997-05-29 | 307 | 308 | 298 | 303 | 824,000 | 1,515 |
| 1997-05-28 | 298 | 307 | 298 | 305 | 796,000 | 1,525 |
| 1997-05-27 | 304 | 307 | 299 | 307 | 625,000 | 1,535 |
| 1997-05-26 | 301 | 305 | 300 | 300 | 713,000 | 1,500 |
| 1997-05-23 | 301 | 301 | 290 | 301 | 2,415,000 | 1,505 |
| 1997-05-22 | 305 | 306 | 291 | 296 | 1,877,000 | 1,480 |
| 1997-05-21 | 312 | 315 | 300 | 304 | 1,120,000 | 1,520 |
| 1997-05-20 | 320 | 323 | 310 | 312 | 3,091,000 | 1,560 |
| 1997-05-19 | 296 | 317 | 296 | 316 | 6,920,000 | 1,580 |
| 1997-05-16 | 282 | 290 | 275 | 280 | 1,234,000 | 1,400 |
| 1997-05-15 | 280 | 284 | 276 | 283 | 533,000 | 1,415 |
| 1997-05-14 | 285 | 285 | 282 | 282 | 249,000 | 1,410 |
| 1997-05-13 | 283 | 290 | 283 | 283 | 686,000 | 1,415 |
| 1997-05-12 | 276 | 283 | 274 | 283 | 557,000 | 1,415 |
| 1997-05-09 | 286 | 286 | 276 | 276 | 452,000 | 1,380 |
| 1997-05-08 | 284 | 284 | 279 | 281 | 259,000 | 1,405 |
| 1997-05-07 | 290 | 293 | 276 | 285 | 747,000 | 1,425 |
| 1997-05-06 | 285 | 292 | 282 | 290 | 1,041,000 | 1,450 |
| 1997-05-02 | 273 | 282 | 273 | 282 | 292,000 | 1,410 |
| 1997-05-01 | 281 | 283 | 273 | 277 | 437,000 | 1,385 |
| 1997-04-30 | 278 | 283 | 275 | 278 | 645,000 | 1,390 |
| 1997-04-28 | 279 | 279 | 269 | 279 | 197,000 | 1,395 |
| 1997-04-25 | 277 | 280 | 275 | 275 | 422,000 | 1,375 |
| 1997-04-24 | 277 | 279 | 272 | 272 | 483,000 | 1,360 |
| 1997-04-23 | 279 | 279 | 272 | 272 | 734,000 | 1,360 |
| 1997-04-22 | 280 | 281 | 274 | 274 | 912,000 | 1,370 |
| 1997-04-21 | 275 | 282 | 272 | 281 | 832,000 | 1,405 |
| 1997-04-18 | 271 | 277 | 270 | 271 | 2,963,000 | 1,355 |
| 1997-04-17 | 265 | 274 | 265 | 270 | 1,192,000 | 1,350 |
| 1997-04-16 | 258 | 264 | 255 | 264 | 1,044,000 | 1,320 |
| 1997-04-15 | 254 | 262 | 250 | 253 | 1,152,000 | 1,265 |
| 1997-04-14 | 243 | 255 | 243 | 254 | 565,000 | 1,270 |
| 1997-04-11 | 234 | 245 | 233 | 245 | 1,021,000 | 1,225 |
| 1997-04-10 | 245 | 246 | 236 | 236 | 1,083,000 | 1,180 |
| 1997-04-09 | 245 | 246 | 243 | 244 | 1,040,000 | 1,220 |
| 1997-04-08 | 248 | 250 | 244 | 250 | 876,000 | 1,250 |
| 1997-04-07 | 251 | 257 | 251 | 251 | 689,000 | 1,255 |
| 1997-04-04 | 260 | 262 | 256 | 258 | 865,000 | 1,290 |
| 1997-04-03 | 254 | 262 | 251 | 262 | 672,000 | 1,310 |
| 1997-04-02 | 250 | 254 | 248 | 254 | 282,000 | 1,270 |
| 1997-04-01 | 250 | 255 | 248 | 254 | 597,000 | 1,270 |
| 1997-03-31 | 252 | 258 | 251 | 256 | 314,000 | 1,280 |
| 1997-03-28 | 252 | 255 | 250 | 251 | 348,000 | 1,255 |
| 1997-03-27 | 269 | 270 | 252 | 257 | 661,000 | 1,285 |
| 1997-03-26 | 267 | 268 | 263 | 266 | 621,000 | 1,330 |
| 1997-03-25 | 266 | 270 | 265 | 267 | 320,000 | 1,335 |
| 1997-03-24 | 269 | 272 | 265 | 265 | 678,000 | 1,325 |
| 1997-03-21 | 270 | 270 | 265 | 268 | 467,000 | 1,340 |
| 1997-03-19 | 267 | 269 | 265 | 269 | 497,000 | 1,345 |
| 1997-03-18 | 256 | 268 | 256 | 268 | 481,000 | 1,340 |
| 1997-03-17 | 259 | 263 | 254 | 261 | 269,000 | 1,305 |
| 1997-03-14 | 241 | 259 | 241 | 259 | 1,581,000 | 1,295 |
| 1997-03-13 | 251 | 253 | 247 | 248 | 943,000 | 1,240 |
| 1997-03-12 | 255 | 258 | 252 | 258 | 257,000 | 1,290 |
| 1997-03-11 | 253 | 260 | 250 | 258 | 493,000 | 1,290 |
| 1997-03-10 | 252 | 256 | 251 | 254 | 302,000 | 1,270 |
| 1997-03-07 | 252 | 257 | 251 | 257 | 477,000 | 1,285 |
| 1997-03-06 | 257 | 259 | 252 | 252 | 750,000 | 1,260 |
| 1997-03-05 | 262 | 262 | 257 | 258 | 791,000 | 1,290 |
| 1997-03-04 | 265 | 266 | 262 | 262 | 430,000 | 1,310 |
| 1997-03-03 | 265 | 265 | 260 | 265 | 641,000 | 1,325 |
| 1997-02-28 | 269 | 271 | 263 | 269 | 1,421,000 | 1,345 |
| 1997-02-27 | 262 | 270 | 262 | 268 | 457,000 | 1,340 |
| 1997-02-26 | 276 | 277 | 265 | 272 | 1,132,000 | 1,360 |
| 1997-02-25 | 283 | 283 | 277 | 279 | 433,000 | 1,395 |
| 1997-02-24 | 280 | 283 | 276 | 279 | 671,000 | 1,395 |
| 1997-02-21 | 283 | 284 | 275 | 276 | 363,000 | 1,380 |
| 1997-02-20 | 279 | 284 | 277 | 284 | 448,000 | 1,420 |
| 1997-02-19 | 272 | 280 | 271 | 279 | 530,000 | 1,395 |
| 1997-02-18 | 272 | 274 | 270 | 271 | 362,000 | 1,355 |
| 1997-02-17 | 271 | 272 | 269 | 270 | 246,000 | 1,350 |
| 1997-02-14 | 269 | 273 | 269 | 269 | 1,270,000 | 1,345 |
| 1997-02-13 | 273 | 275 | 269 | 269 | 528,000 | 1,345 |
| 1997-02-12 | 272 | 273 | 267 | 271 | 393,000 | 1,355 |
| 1997-02-10 | 261 | 272 | 261 | 270 | 1,568,000 | 1,350 |
| 1997-02-07 | 269 | 270 | 261 | 263 | 301,000 | 1,315 |
| 1997-02-06 | 267 | 272 | 262 | 268 | 632,000 | 1,340 |
| 1997-02-05 | 275 | 275 | 261 | 268 | 289,000 | 1,340 |
| 1997-02-04 | 273 | 279 | 272 | 272 | 777,000 | 1,360 |
| 1997-02-03 | 277 | 277 | 270 | 271 | 524,000 | 1,355 |
| 1997-01-31 | 271 | 282 | 266 | 277 | 1,108,000 | 1,385 |
| 1997-01-30 | 275 | 275 | 265 | 271 | 1,283,000 | 1,355 |
| 1997-01-29 | 262 | 278 | 255 | 274 | 282,000 | 1,370 |
| 1997-01-28 | 256 | 262 | 253 | 262 | 310,000 | 1,310 |
| 1997-01-27 | 256 | 258 | 252 | 253 | 301,000 | 1,265 |
| 1997-01-24 | 267 | 267 | 255 | 255 | 413,000 | 1,275 |
| 1997-01-23 | 264 | 264 | 262 | 262 | 248,000 | 1,310 |
| 1997-01-22 | 265 | 265 | 258 | 264 | 661,000 | 1,320 |
| 1997-01-21 | 255 | 265 | 255 | 257 | 628,000 | 1,285 |
| 1997-01-20 | 268 | 273 | 252 | 260 | 531,000 | 1,300 |
| 1997-01-17 | 278 | 279 | 273 | 278 | 518,000 | 1,390 |
| 1997-01-16 | 268 | 275 | 265 | 272 | 568,000 | 1,360 |
| 1997-01-14 | 261 | 270 | 252 | 263 | 655,000 | 1,315 |
| 1997-01-13 | 251 | 272 | 250 | 270 | 1,103,000 | 1,350 |
| 1997-01-10 | 260 | 266 | 250 | 250 | 1,397,000 | 1,250 |
| 1997-01-09 | 270 | 272 | 265 | 267 | 513,000 | 1,335 |
| 1997-01-08 | 278 | 278 | 270 | 274 | 385,000 | 1,370 |
| 1997-01-07 | 282 | 283 | 274 | 274 | 434,000 | 1,370 |
| 1997-01-06 | 282 | 285 | 281 | 281 | 187,000 | 1,405 |
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
