4061 デンカ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 181 | 190 | 181 | 184 | 224,000 | 920 |
| 1998-12-29 | 179 | 183 | 178 | 183 | 262,000 | 915 |
| 1998-12-28 | 183 | 183 | 178 | 179 | 328,000 | 895 |
| 1998-12-25 | 184 | 186 | 180 | 181 | 454,000 | 905 |
| 1998-12-24 | 185 | 185 | 177 | 179 | 433,000 | 895 |
| 1998-12-22 | 187 | 188 | 183 | 185 | 1,129,000 | 925 |
| 1998-12-21 | 188 | 190 | 186 | 188 | 227,000 | 940 |
| 1998-12-18 | 190 | 190 | 188 | 190 | 491,000 | 950 |
| 1998-12-17 | 189 | 192 | 188 | 190 | 369,000 | 950 |
| 1998-12-16 | 192 | 195 | 189 | 190 | 325,000 | 950 |
| 1998-12-15 | 191 | 192 | 189 | 190 | 501,000 | 950 |
| 1998-12-14 | 192 | 194 | 191 | 192 | 457,000 | 960 |
| 1998-12-11 | 191 | 197 | 191 | 191 | 1,542,000 | 955 |
| 1998-12-10 | 203 | 203 | 197 | 202 | 232,000 | 1,010 |
| 1998-12-09 | 199 | 201 | 197 | 201 | 243,000 | 1,005 |
| 1998-12-08 | 200 | 203 | 199 | 199 | 196,000 | 995 |
| 1998-12-07 | 203 | 205 | 198 | 202 | 245,000 | 1,010 |
| 1998-12-04 | 198 | 202 | 198 | 202 | 386,000 | 1,010 |
| 1998-12-03 | 201 | 205 | 198 | 198 | 440,000 | 990 |
| 1998-12-02 | 210 | 212 | 203 | 210 | 858,000 | 1,050 |
| 1998-12-01 | 200 | 210 | 196 | 206 | 2,160,000 | 1,030 |
| 1998-11-30 | 198 | 200 | 195 | 195 | 413,000 | 975 |
| 1998-11-27 | 195 | 202 | 195 | 198 | 606,000 | 990 |
| 1998-11-26 | 198 | 200 | 195 | 200 | 427,000 | 1,000 |
| 1998-11-25 | 200 | 200 | 195 | 198 | 363,000 | 990 |
| 1998-11-24 | 199 | 204 | 195 | 202 | 861,000 | 1,010 |
| 1998-11-20 | 191 | 198 | 191 | 197 | 805,000 | 985 |
| 1998-11-19 | 190 | 194 | 189 | 190 | 526,000 | 950 |
| 1998-11-18 | 189 | 195 | 189 | 191 | 590,000 | 955 |
| 1998-11-17 | 190 | 193 | 188 | 193 | 504,000 | 965 |
| 1998-11-16 | 191 | 194 | 188 | 189 | 412,000 | 945 |
| 1998-11-13 | 188 | 191 | 186 | 190 | 888,000 | 950 |
| 1998-11-12 | 188 | 191 | 185 | 185 | 421,000 | 925 |
| 1998-11-11 | 189 | 191 | 185 | 191 | 369,000 | 955 |
| 1998-11-10 | 186 | 189 | 185 | 188 | 545,000 | 940 |
| 1998-11-09 | 190 | 192 | 185 | 185 | 369,000 | 925 |
| 1998-11-06 | 187 | 190 | 186 | 188 | 288,000 | 940 |
| 1998-11-05 | 197 | 199 | 189 | 189 | 809,000 | 945 |
| 1998-11-04 | 200 | 200 | 193 | 197 | 578,000 | 985 |
| 1998-11-02 | 190 | 190 | 187 | 189 | 138,000 | 945 |
| 1998-10-30 | 195 | 196 | 185 | 190 | 501,000 | 950 |
| 1998-10-29 | 190 | 190 | 185 | 190 | 255,000 | 950 |
| 1998-10-28 | 191 | 193 | 185 | 186 | 446,000 | 930 |
| 1998-10-27 | 194 | 199 | 191 | 193 | 313,000 | 965 |
| 1998-10-26 | 193 | 195 | 192 | 193 | 426,000 | 965 |
| 1998-10-23 | 200 | 201 | 192 | 194 | 436,000 | 970 |
| 1998-10-22 | 199 | 204 | 197 | 199 | 942,000 | 995 |
| 1998-10-21 | 200 | 208 | 200 | 202 | 789,000 | 1,010 |
| 1998-10-20 | 200 | 203 | 194 | 203 | 353,000 | 1,015 |
| 1998-10-19 | 190 | 204 | 190 | 203 | 543,000 | 1,015 |
| 1998-10-16 | 195 | 197 | 191 | 191 | 1,009,000 | 955 |
| 1998-10-15 | 200 | 200 | 193 | 193 | 300,000 | 965 |
| 1998-10-14 | 200 | 202 | 195 | 197 | 459,000 | 985 |
| 1998-10-13 | 205 | 207 | 198 | 198 | 834,000 | 990 |
| 1998-10-12 | 205 | 210 | 201 | 210 | 555,000 | 1,050 |
| 1998-10-09 | 200 | 215 | 198 | 210 | 1,544,000 | 1,050 |
| 1998-10-08 | 212 | 212 | 200 | 200 | 612,000 | 1,000 |
| 1998-10-07 | 200 | 219 | 200 | 217 | 1,156,000 | 1,085 |
| 1998-10-06 | 203 | 204 | 197 | 199 | 358,000 | 995 |
| 1998-10-05 | 200 | 200 | 198 | 199 | 408,000 | 995 |
| 1998-10-02 | 200 | 204 | 198 | 202 | 750,000 | 1,010 |
| 1998-10-01 | 205 | 208 | 200 | 202 | 716,000 | 1,010 |
| 1998-09-30 | 208 | 210 | 201 | 201 | 558,000 | 1,005 |
| 1998-09-29 | 213 | 213 | 208 | 209 | 429,000 | 1,045 |
| 1998-09-28 | 207 | 218 | 206 | 215 | 314,000 | 1,075 |
| 1998-09-25 | 209 | 215 | 207 | 207 | 286,000 | 1,035 |
| 1998-09-24 | 219 | 225 | 215 | 215 | 545,000 | 1,075 |
| 1998-09-22 | 215 | 215 | 209 | 214 | 956,000 | 1,070 |
| 1998-09-21 | 203 | 210 | 203 | 207 | 368,000 | 1,035 |
| 1998-09-18 | 201 | 220 | 201 | 210 | 830,000 | 1,050 |
| 1998-09-17 | 203 | 220 | 201 | 201 | 1,068,000 | 1,005 |
| 1998-09-16 | 209 | 210 | 202 | 202 | 557,000 | 1,010 |
| 1998-09-14 | 203 | 210 | 200 | 210 | 784,000 | 1,050 |
| 1998-09-11 | 202 | 208 | 198 | 202 | 3,169,000 | 1,010 |
| 1998-09-10 | 208 | 214 | 205 | 209 | 295,000 | 1,045 |
| 1998-09-09 | 215 | 215 | 205 | 208 | 448,000 | 1,040 |
| 1998-09-08 | 215 | 218 | 209 | 215 | 803,000 | 1,075 |
| 1998-09-07 | 200 | 215 | 198 | 215 | 746,000 | 1,075 |
| 1998-09-04 | 199 | 206 | 198 | 200 | 948,000 | 1,000 |
| 1998-09-03 | 204 | 205 | 200 | 201 | 602,000 | 1,005 |
| 1998-09-02 | 203 | 208 | 203 | 205 | 1,226,000 | 1,025 |
| 1998-09-01 | 191 | 210 | 190 | 210 | 1,296,000 | 1,050 |
| 1998-08-31 | 190 | 199 | 190 | 196 | 502,000 | 980 |
| 1998-08-28 | 194 | 195 | 186 | 190 | 1,013,000 | 950 |
| 1998-08-27 | 201 | 201 | 196 | 197 | 777,000 | 985 |
| 1998-08-26 | 210 | 210 | 203 | 204 | 1,113,000 | 1,020 |
| 1998-08-25 | 211 | 212 | 210 | 210 | 431,000 | 1,050 |
| 1998-08-24 | 201 | 207 | 201 | 206 | 484,000 | 1,030 |
| 1998-08-21 | 205 | 213 | 204 | 210 | 486,000 | 1,050 |
| 1998-08-20 | 210 | 210 | 203 | 203 | 836,000 | 1,015 |
| 1998-08-19 | 208 | 214 | 208 | 210 | 510,000 | 1,050 |
| 1998-08-18 | 202 | 212 | 199 | 206 | 606,000 | 1,030 |
| 1998-08-17 | 201 | 204 | 196 | 201 | 778,000 | 1,005 |
| 1998-08-14 | 205 | 207 | 202 | 202 | 721,000 | 1,010 |
| 1998-08-13 | 203 | 206 | 203 | 205 | 484,000 | 1,025 |
| 1998-08-12 | 204 | 208 | 200 | 203 | 1,627,000 | 1,015 |
| 1998-08-11 | 210 | 210 | 204 | 207 | 787,000 | 1,035 |
| 1998-08-10 | 216 | 216 | 210 | 212 | 309,000 | 1,060 |
| 1998-08-07 | 217 | 219 | 212 | 212 | 409,000 | 1,060 |
| 1998-08-06 | 219 | 220 | 212 | 218 | 847,000 | 1,090 |
| 1998-08-05 | 225 | 225 | 217 | 218 | 835,000 | 1,090 |
| 1998-08-04 | 219 | 226 | 218 | 220 | 713,000 | 1,100 |
| 1998-08-03 | 223 | 223 | 216 | 219 | 450,000 | 1,095 |
| 1998-07-31 | 224 | 227 | 217 | 222 | 1,308,000 | 1,110 |
| 1998-07-30 | 226 | 229 | 222 | 223 | 954,000 | 1,115 |
| 1998-07-29 | 229 | 229 | 223 | 225 | 645,000 | 1,125 |
| 1998-07-28 | 225 | 229 | 224 | 227 | 670,000 | 1,135 |
| 1998-07-27 | 237 | 237 | 225 | 225 | 741,000 | 1,125 |
| 1998-07-24 | 225 | 237 | 225 | 237 | 670,000 | 1,185 |
| 1998-07-23 | 230 | 231 | 223 | 224 | 798,000 | 1,120 |
| 1998-07-22 | 232 | 235 | 230 | 230 | 849,000 | 1,150 |
| 1998-07-21 | 239 | 245 | 233 | 235 | 568,000 | 1,175 |
| 1998-07-17 | 240 | 244 | 236 | 237 | 405,000 | 1,185 |
| 1998-07-16 | 243 | 246 | 238 | 244 | 951,000 | 1,220 |
| 1998-07-15 | 249 | 250 | 239 | 248 | 1,294,000 | 1,240 |
| 1998-07-14 | 235 | 248 | 235 | 245 | 1,288,000 | 1,225 |
| 1998-07-13 | 221 | 240 | 221 | 240 | 740,000 | 1,200 |
| 1998-07-10 | 249 | 249 | 228 | 235 | 1,496,000 | 1,175 |
| 1998-07-09 | 248 | 250 | 245 | 249 | 809,000 | 1,245 |
| 1998-07-08 | 250 | 250 | 245 | 250 | 838,000 | 1,250 |
| 1998-07-07 | 255 | 256 | 245 | 250 | 1,396,000 | 1,250 |
| 1998-07-06 | 248 | 257 | 247 | 254 | 4,028,000 | 1,270 |
| 1998-07-03 | 228 | 246 | 228 | 240 | 1,912,000 | 1,200 |
| 1998-07-02 | 237 | 245 | 228 | 228 | 2,169,000 | 1,140 |
| 1998-07-01 | 225 | 240 | 222 | 240 | 2,960,000 | 1,200 |
| 1998-06-30 | 219 | 224 | 216 | 224 | 1,282,000 | 1,120 |
| 1998-06-29 | 215 | 218 | 213 | 214 | 362,000 | 1,070 |
| 1998-06-26 | 212 | 215 | 210 | 215 | 427,000 | 1,075 |
| 1998-06-25 | 220 | 220 | 212 | 215 | 571,000 | 1,075 |
| 1998-06-24 | 215 | 219 | 212 | 215 | 1,090,000 | 1,075 |
| 1998-06-23 | 219 | 219 | 212 | 213 | 516,000 | 1,065 |
| 1998-06-22 | 213 | 220 | 212 | 219 | 957,000 | 1,095 |
| 1998-06-19 | 214 | 218 | 206 | 217 | 1,021,000 | 1,085 |
| 1998-06-18 | 212 | 215 | 205 | 210 | 1,021,000 | 1,050 |
| 1998-06-17 | 201 | 205 | 198 | 204 | 482,000 | 1,020 |
| 1998-06-16 | 198 | 201 | 196 | 201 | 906,000 | 1,005 |
| 1998-06-15 | 200 | 201 | 197 | 199 | 664,000 | 995 |
| 1998-06-12 | 203 | 203 | 199 | 202 | 1,686,000 | 1,010 |
| 1998-06-11 | 210 | 211 | 202 | 205 | 578,000 | 1,025 |
| 1998-06-10 | 211 | 215 | 210 | 211 | 443,000 | 1,055 |
| 1998-06-09 | 211 | 215 | 210 | 212 | 464,000 | 1,060 |
| 1998-06-08 | 210 | 216 | 210 | 215 | 301,000 | 1,075 |
| 1998-06-05 | 210 | 212 | 208 | 210 | 326,000 | 1,050 |
| 1998-06-04 | 210 | 214 | 209 | 211 | 237,000 | 1,055 |
| 1998-06-03 | 211 | 214 | 207 | 210 | 500,000 | 1,050 |
| 1998-06-02 | 210 | 214 | 207 | 214 | 187,000 | 1,070 |
| 1998-06-01 | 216 | 219 | 210 | 210 | 279,000 | 1,050 |
| 1998-05-29 | 217 | 218 | 215 | 215 | 483,000 | 1,075 |
| 1998-05-28 | 215 | 222 | 215 | 222 | 372,000 | 1,110 |
| 1998-05-27 | 215 | 218 | 214 | 217 | 853,000 | 1,085 |
| 1998-05-26 | 212 | 217 | 212 | 217 | 374,000 | 1,085 |
| 1998-05-25 | 216 | 216 | 210 | 211 | 382,000 | 1,055 |
| 1998-05-22 | 213 | 216 | 212 | 216 | 544,000 | 1,080 |
| 1998-05-21 | 207 | 218 | 207 | 212 | 657,000 | 1,060 |
| 1998-05-20 | 217 | 217 | 209 | 212 | 1,085,000 | 1,060 |
| 1998-05-19 | 212 | 217 | 207 | 217 | 975,000 | 1,085 |
| 1998-05-18 | 202 | 225 | 202 | 212 | 2,017,000 | 1,060 |
| 1998-05-15 | 199 | 203 | 199 | 200 | 458,000 | 1,000 |
| 1998-05-14 | 201 | 204 | 201 | 203 | 393,000 | 1,015 |
| 1998-05-13 | 200 | 207 | 199 | 205 | 610,000 | 1,025 |
| 1998-05-12 | 209 | 210 | 206 | 207 | 552,000 | 1,035 |
| 1998-05-11 | 201 | 208 | 201 | 207 | 311,000 | 1,035 |
| 1998-05-08 | 196 | 202 | 196 | 202 | 1,077,000 | 1,010 |
| 1998-05-07 | 200 | 203 | 196 | 196 | 743,000 | 980 |
| 1998-05-06 | 197 | 199 | 195 | 195 | 490,000 | 975 |
| 1998-05-01 | 201 | 202 | 197 | 202 | 685,000 | 1,010 |
| 1998-04-30 | 204 | 206 | 200 | 206 | 373,000 | 1,030 |
| 1998-04-28 | 207 | 208 | 197 | 200 | 782,000 | 1,000 |
| 1998-04-27 | 211 | 212 | 206 | 207 | 667,000 | 1,035 |
| 1998-04-24 | 212 | 218 | 210 | 210 | 403,000 | 1,050 |
| 1998-04-23 | 203 | 215 | 202 | 207 | 477,000 | 1,035 |
| 1998-04-22 | 205 | 207 | 202 | 207 | 330,000 | 1,035 |
| 1998-04-21 | 207 | 207 | 202 | 204 | 203,000 | 1,020 |
| 1998-04-20 | 204 | 206 | 202 | 204 | 334,000 | 1,020 |
| 1998-04-17 | 212 | 212 | 201 | 204 | 547,000 | 1,020 |
| 1998-04-16 | 217 | 218 | 202 | 202 | 457,000 | 1,010 |
| 1998-04-15 | 219 | 222 | 216 | 216 | 188,000 | 1,080 |
| 1998-04-14 | 223 | 227 | 216 | 217 | 347,000 | 1,085 |
| 1998-04-13 | 218 | 220 | 215 | 218 | 242,000 | 1,090 |
| 1998-04-10 | 226 | 226 | 220 | 223 | 392,000 | 1,115 |
| 1998-04-09 | 227 | 227 | 220 | 224 | 399,000 | 1,120 |
| 1998-04-08 | 218 | 230 | 215 | 227 | 753,000 | 1,135 |
| 1998-04-07 | 210 | 215 | 206 | 215 | 492,000 | 1,075 |
| 1998-04-06 | 207 | 207 | 199 | 205 | 525,000 | 1,025 |
| 1998-04-03 | 195 | 205 | 191 | 197 | 609,000 | 985 |
| 1998-04-02 | 200 | 203 | 185 | 191 | 739,000 | 955 |
| 1998-04-01 | 210 | 214 | 203 | 203 | 512,000 | 1,015 |
| 1998-03-31 | 216 | 216 | 208 | 208 | 659,000 | 1,040 |
| 1998-03-30 | 231 | 233 | 211 | 211 | 432,000 | 1,055 |
| 1998-03-27 | 230 | 236 | 226 | 226 | 261,000 | 1,130 |
| 1998-03-26 | 227 | 239 | 227 | 235 | 530,000 | 1,175 |
| 1998-03-25 | 236 | 238 | 231 | 234 | 541,000 | 1,170 |
| 1998-03-24 | 233 | 238 | 230 | 237 | 557,000 | 1,185 |
| 1998-03-23 | 237 | 240 | 235 | 238 | 492,000 | 1,190 |
| 1998-03-20 | 228 | 237 | 225 | 237 | 925,000 | 1,185 |
| 1998-03-19 | 235 | 236 | 232 | 235 | 496,000 | 1,175 |
| 1998-03-18 | 238 | 239 | 230 | 231 | 685,000 | 1,155 |
| 1998-03-17 | 236 | 240 | 234 | 238 | 609,000 | 1,190 |
| 1998-03-16 | 236 | 239 | 234 | 234 | 229,000 | 1,170 |
| 1998-03-13 | 230 | 242 | 229 | 240 | 1,852,000 | 1,200 |
| 1998-03-12 | 237 | 238 | 235 | 235 | 475,000 | 1,175 |
| 1998-03-11 | 240 | 240 | 237 | 237 | 373,000 | 1,185 |
| 1998-03-10 | 238 | 242 | 238 | 240 | 517,000 | 1,200 |
| 1998-03-09 | 248 | 248 | 242 | 242 | 447,000 | 1,210 |
| 1998-03-06 | 239 | 249 | 236 | 246 | 532,000 | 1,230 |
| 1998-03-05 | 237 | 241 | 235 | 237 | 794,000 | 1,185 |
| 1998-03-04 | 245 | 247 | 240 | 240 | 278,000 | 1,200 |
| 1998-03-03 | 252 | 252 | 245 | 246 | 658,000 | 1,230 |
| 1998-03-02 | 248 | 251 | 247 | 250 | 927,000 | 1,250 |
| 1998-02-27 | 241 | 243 | 240 | 242 | 619,000 | 1,210 |
| 1998-02-26 | 240 | 242 | 233 | 240 | 269,000 | 1,200 |
| 1998-02-25 | 233 | 238 | 230 | 238 | 652,000 | 1,190 |
| 1998-02-24 | 240 | 240 | 231 | 232 | 453,000 | 1,160 |
| 1998-02-23 | 239 | 244 | 239 | 241 | 234,000 | 1,205 |
| 1998-02-20 | 237 | 239 | 233 | 239 | 905,000 | 1,195 |
| 1998-02-19 | 235 | 243 | 235 | 240 | 893,000 | 1,200 |
| 1998-02-18 | 238 | 242 | 237 | 237 | 451,000 | 1,185 |
| 1998-02-17 | 242 | 243 | 237 | 242 | 534,000 | 1,210 |
| 1998-02-16 | 243 | 244 | 241 | 243 | 261,000 | 1,215 |
| 1998-02-13 | 260 | 260 | 242 | 248 | 1,040,000 | 1,240 |
| 1998-02-12 | 263 | 265 | 250 | 259 | 1,658,000 | 1,295 |
| 1998-02-10 | 255 | 261 | 248 | 260 | 2,787,000 | 1,300 |
| 1998-02-09 | 241 | 256 | 238 | 255 | 1,715,000 | 1,275 |
| 1998-02-06 | 240 | 241 | 238 | 239 | 842,000 | 1,195 |
| 1998-02-05 | 232 | 241 | 230 | 241 | 545,000 | 1,205 |
| 1998-02-04 | 238 | 238 | 233 | 237 | 289,000 | 1,185 |
| 1998-02-03 | 235 | 240 | 233 | 236 | 574,000 | 1,180 |
| 1998-02-02 | 235 | 236 | 225 | 225 | 594,000 | 1,125 |
| 1998-01-30 | 251 | 251 | 231 | 235 | 1,047,000 | 1,175 |
| 1998-01-29 | 241 | 251 | 231 | 251 | 1,309,000 | 1,255 |
| 1998-01-28 | 242 | 250 | 242 | 248 | 2,452,000 | 1,240 |
| 1998-01-27 | 244 | 250 | 239 | 246 | 1,752,000 | 1,230 |
| 1998-01-26 | 230 | 250 | 230 | 246 | 2,428,000 | 1,230 |
| 1998-01-23 | 220 | 228 | 219 | 228 | 1,089,000 | 1,140 |
| 1998-01-22 | 218 | 227 | 216 | 219 | 1,571,000 | 1,095 |
| 1998-01-21 | 209 | 218 | 207 | 216 | 1,436,000 | 1,080 |
| 1998-01-20 | 207 | 209 | 205 | 209 | 577,000 | 1,045 |
| 1998-01-19 | 206 | 212 | 206 | 209 | 620,000 | 1,045 |
| 1998-01-16 | 195 | 215 | 195 | 205 | 1,356,000 | 1,025 |
| 1998-01-14 | 186 | 193 | 186 | 191 | 556,000 | 955 |
| 1998-01-13 | 182 | 185 | 180 | 185 | 381,000 | 925 |
| 1998-01-12 | 180 | 185 | 180 | 180 | 390,000 | 900 |
| 1998-01-09 | 181 | 190 | 180 | 186 | 948,000 | 930 |
| 1998-01-08 | 182 | 190 | 181 | 181 | 665,000 | 905 |
| 1998-01-07 | 181 | 185 | 180 | 181 | 419,000 | 905 |
| 1998-01-06 | 188 | 188 | 180 | 180 | 514,000 | 900 |
| 1998-01-05 | 185 | 193 | 185 | 186 | 198,000 | 930 |
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
