4061 デンカ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 306 | 312 | 305 | 305 | 269,000 | 1,525 |
| 1999-12-29 | 312 | 314 | 303 | 311 | 801,000 | 1,555 |
| 1999-12-28 | 328 | 331 | 312 | 323 | 712,000 | 1,615 |
| 1999-12-27 | 327 | 340 | 327 | 333 | 387,000 | 1,665 |
| 1999-12-24 | 345 | 347 | 332 | 332 | 877,000 | 1,660 |
| 1999-12-22 | 341 | 347 | 341 | 345 | 648,000 | 1,725 |
| 1999-12-21 | 341 | 348 | 340 | 345 | 1,116,000 | 1,725 |
| 1999-12-20 | 339 | 343 | 335 | 342 | 1,006,000 | 1,710 |
| 1999-12-17 | 339 | 340 | 335 | 337 | 1,078,000 | 1,685 |
| 1999-12-16 | 354 | 355 | 330 | 340 | 3,757,000 | 1,700 |
| 1999-12-15 | 342 | 349 | 332 | 349 | 2,958,000 | 1,745 |
| 1999-12-14 | 342 | 347 | 335 | 347 | 2,697,000 | 1,735 |
| 1999-12-13 | 341 | 347 | 332 | 337 | 1,287,000 | 1,685 |
| 1999-12-10 | 341 | 356 | 340 | 340 | 3,877,000 | 1,700 |
| 1999-12-09 | 347 | 347 | 335 | 340 | 673,000 | 1,700 |
| 1999-12-08 | 346 | 353 | 341 | 353 | 581,000 | 1,765 |
| 1999-12-07 | 350 | 361 | 340 | 350 | 1,457,000 | 1,750 |
| 1999-12-06 | 364 | 364 | 350 | 350 | 1,088,000 | 1,750 |
| 1999-12-03 | 365 | 370 | 355 | 365 | 2,482,000 | 1,825 |
| 1999-12-02 | 359 | 365 | 338 | 365 | 1,177,000 | 1,825 |
| 1999-12-01 | 355 | 357 | 348 | 351 | 1,340,000 | 1,755 |
| 1999-11-30 | 360 | 367 | 350 | 355 | 828,000 | 1,775 |
| 1999-11-29 | 349 | 358 | 342 | 356 | 935,000 | 1,780 |
| 1999-11-26 | 352 | 353 | 335 | 335 | 1,239,000 | 1,675 |
| 1999-11-25 | 345 | 348 | 330 | 337 | 797,000 | 1,685 |
| 1999-11-24 | 348 | 361 | 346 | 348 | 1,054,000 | 1,740 |
| 1999-11-22 | 355 | 357 | 344 | 344 | 1,546,000 | 1,720 |
| 1999-11-19 | 370 | 376 | 362 | 362 | 1,517,000 | 1,810 |
| 1999-11-18 | 379 | 379 | 366 | 369 | 1,659,000 | 1,845 |
| 1999-11-17 | 368 | 379 | 355 | 379 | 3,032,000 | 1,895 |
| 1999-11-16 | 323 | 350 | 323 | 343 | 2,943,000 | 1,715 |
| 1999-11-15 | 337 | 337 | 300 | 315 | 2,463,000 | 1,575 |
| 1999-11-12 | 350 | 350 | 338 | 339 | 1,474,000 | 1,695 |
| 1999-11-11 | 369 | 369 | 341 | 350 | 2,072,000 | 1,750 |
| 1999-11-10 | 371 | 375 | 364 | 374 | 1,714,000 | 1,870 |
| 1999-11-09 | 378 | 382 | 375 | 375 | 1,488,000 | 1,875 |
| 1999-11-08 | 386 | 386 | 372 | 375 | 1,996,000 | 1,875 |
| 1999-11-05 | 398 | 400 | 386 | 386 | 3,279,000 | 1,930 |
| 1999-11-04 | 388 | 393 | 384 | 393 | 2,406,000 | 1,965 |
| 1999-11-02 | 379 | 385 | 377 | 382 | 1,151,000 | 1,910 |
| 1999-11-01 | 390 | 390 | 381 | 383 | 1,017,000 | 1,915 |
| 1999-10-29 | 395 | 398 | 380 | 387 | 2,437,000 | 1,935 |
| 1999-10-28 | 380 | 391 | 379 | 390 | 2,206,000 | 1,950 |
| 1999-10-27 | 383 | 388 | 376 | 380 | 1,761,000 | 1,900 |
| 1999-10-26 | 389 | 397 | 387 | 388 | 5,160,000 | 1,940 |
| 1999-10-25 | 383 | 389 | 381 | 384 | 4,621,000 | 1,920 |
| 1999-10-22 | 375 | 384 | 375 | 378 | 4,926,000 | 1,890 |
| 1999-10-21 | 375 | 378 | 364 | 370 | 2,563,000 | 1,850 |
| 1999-10-20 | 362 | 375 | 360 | 375 | 2,301,000 | 1,875 |
| 1999-10-19 | 343 | 355 | 342 | 352 | 974,000 | 1,760 |
| 1999-10-18 | 355 | 357 | 338 | 338 | 1,193,000 | 1,690 |
| 1999-10-15 | 374 | 384 | 362 | 368 | 2,888,000 | 1,840 |
| 1999-10-14 | 376 | 376 | 370 | 374 | 1,608,000 | 1,870 |
| 1999-10-13 | 360 | 385 | 359 | 378 | 5,332,000 | 1,890 |
| 1999-10-12 | 367 | 367 | 362 | 363 | 1,327,000 | 1,815 |
| 1999-10-08 | 368 | 368 | 360 | 365 | 2,005,000 | 1,825 |
| 1999-10-07 | 362 | 370 | 359 | 367 | 2,821,000 | 1,835 |
| 1999-10-06 | 369 | 369 | 356 | 364 | 2,838,000 | 1,820 |
| 1999-10-05 | 360 | 373 | 359 | 371 | 9,451,000 | 1,855 |
| 1999-10-04 | 344 | 363 | 343 | 355 | 5,242,000 | 1,775 |
| 1999-10-01 | 327 | 347 | 327 | 343 | 3,138,000 | 1,715 |
| 1999-09-30 | 339 | 340 | 330 | 333 | 1,052,000 | 1,665 |
| 1999-09-29 | 340 | 340 | 330 | 338 | 1,280,000 | 1,690 |
| 1999-09-28 | 330 | 337 | 326 | 335 | 636,000 | 1,675 |
| 1999-09-27 | 325 | 334 | 320 | 322 | 802,000 | 1,610 |
| 1999-09-24 | 326 | 335 | 319 | 322 | 1,516,000 | 1,610 |
| 1999-09-22 | 330 | 340 | 325 | 331 | 2,557,000 | 1,655 |
| 1999-09-21 | 317 | 344 | 317 | 344 | 4,321,000 | 1,720 |
| 1999-09-20 | 320 | 325 | 316 | 317 | 1,551,000 | 1,585 |
| 1999-09-17 | 330 | 332 | 318 | 320 | 1,804,000 | 1,600 |
| 1999-09-16 | 343 | 343 | 330 | 330 | 2,127,000 | 1,650 |
| 1999-09-14 | 345 | 350 | 338 | 346 | 1,946,000 | 1,730 |
| 1999-09-13 | 344 | 366 | 339 | 360 | 6,322,000 | 1,800 |
| 1999-09-10 | 330 | 345 | 326 | 340 | 8,772,000 | 1,700 |
| 1999-09-09 | 317 | 333 | 315 | 330 | 3,632,000 | 1,650 |
| 1999-09-08 | 315 | 315 | 308 | 312 | 1,132,000 | 1,560 |
| 1999-09-07 | 318 | 320 | 313 | 319 | 2,176,000 | 1,595 |
| 1999-09-06 | 320 | 324 | 315 | 315 | 1,717,000 | 1,575 |
| 1999-09-03 | 309 | 315 | 307 | 315 | 1,640,000 | 1,575 |
| 1999-09-02 | 318 | 319 | 303 | 308 | 4,137,000 | 1,540 |
| 1999-09-01 | 317 | 324 | 300 | 309 | 7,749,000 | 1,545 |
| 1999-08-31 | 280 | 280 | 257 | 257 | 726,000 | 1,285 |
| 1999-08-30 | 281 | 285 | 280 | 282 | 419,000 | 1,410 |
| 1999-08-27 | 286 | 289 | 281 | 282 | 762,000 | 1,410 |
| 1999-08-26 | 286 | 295 | 281 | 281 | 586,000 | 1,405 |
| 1999-08-25 | 293 | 294 | 281 | 291 | 381,000 | 1,455 |
| 1999-08-24 | 294 | 295 | 286 | 288 | 416,000 | 1,440 |
| 1999-08-23 | 300 | 300 | 290 | 290 | 569,000 | 1,450 |
| 1999-08-20 | 295 | 301 | 290 | 300 | 1,344,000 | 1,500 |
| 1999-08-19 | 287 | 295 | 285 | 295 | 824,000 | 1,475 |
| 1999-08-18 | 300 | 302 | 289 | 289 | 2,534,000 | 1,445 |
| 1999-08-17 | 289 | 299 | 286 | 299 | 3,200,000 | 1,495 |
| 1999-08-16 | 287 | 288 | 282 | 285 | 930,000 | 1,425 |
| 1999-08-13 | 283 | 287 | 278 | 281 | 1,296,000 | 1,405 |
| 1999-08-12 | 279 | 287 | 276 | 284 | 1,911,000 | 1,420 |
| 1999-08-11 | 273 | 276 | 271 | 274 | 952,000 | 1,370 |
| 1999-08-10 | 267 | 278 | 265 | 273 | 1,800,000 | 1,365 |
| 1999-08-09 | 260 | 268 | 258 | 264 | 755,000 | 1,320 |
| 1999-08-06 | 267 | 269 | 264 | 265 | 633,000 | 1,325 |
| 1999-08-05 | 270 | 271 | 262 | 266 | 1,019,000 | 1,330 |
| 1999-08-04 | 273 | 278 | 272 | 272 | 2,619,000 | 1,360 |
| 1999-08-03 | 273 | 275 | 266 | 272 | 1,469,000 | 1,360 |
| 1999-08-02 | 265 | 275 | 255 | 273 | 691,000 | 1,365 |
| 1999-07-30 | 265 | 269 | 254 | 265 | 923,000 | 1,325 |
| 1999-07-29 | 266 | 270 | 265 | 265 | 975,000 | 1,325 |
| 1999-07-28 | 269 | 272 | 262 | 262 | 843,000 | 1,310 |
| 1999-07-27 | 273 | 277 | 263 | 271 | 831,000 | 1,355 |
| 1999-07-26 | 271 | 279 | 270 | 272 | 406,000 | 1,360 |
| 1999-07-23 | 271 | 277 | 266 | 274 | 546,000 | 1,370 |
| 1999-07-22 | 290 | 290 | 270 | 273 | 1,100,000 | 1,365 |
| 1999-07-21 | 295 | 296 | 285 | 285 | 631,000 | 1,425 |
| 1999-07-19 | 296 | 301 | 293 | 298 | 1,487,000 | 1,490 |
| 1999-07-16 | 285 | 298 | 280 | 294 | 3,974,000 | 1,470 |
| 1999-07-15 | 277 | 280 | 273 | 280 | 1,549,000 | 1,400 |
| 1999-07-14 | 270 | 279 | 268 | 272 | 1,437,000 | 1,360 |
| 1999-07-13 | 265 | 270 | 265 | 270 | 593,000 | 1,350 |
| 1999-07-12 | 269 | 274 | 268 | 273 | 502,000 | 1,365 |
| 1999-07-09 | 272 | 274 | 268 | 268 | 1,461,000 | 1,340 |
| 1999-07-08 | 266 | 273 | 264 | 272 | 1,079,000 | 1,360 |
| 1999-07-07 | 273 | 273 | 265 | 265 | 1,040,000 | 1,325 |
| 1999-07-06 | 268 | 271 | 264 | 271 | 1,091,000 | 1,355 |
| 1999-07-05 | 275 | 276 | 263 | 263 | 821,000 | 1,315 |
| 1999-07-02 | 266 | 275 | 259 | 272 | 1,240,000 | 1,360 |
| 1999-07-01 | 270 | 270 | 261 | 261 | 1,290,000 | 1,305 |
| 1999-06-30 | 279 | 279 | 260 | 265 | 897,000 | 1,325 |
| 1999-06-29 | 280 | 281 | 275 | 275 | 874,000 | 1,375 |
| 1999-06-28 | 273 | 280 | 272 | 278 | 529,000 | 1,390 |
| 1999-06-25 | 271 | 279 | 271 | 278 | 960,000 | 1,390 |
| 1999-06-24 | 279 | 280 | 272 | 276 | 755,000 | 1,380 |
| 1999-06-23 | 274 | 284 | 271 | 274 | 1,861,000 | 1,370 |
| 1999-06-22 | 285 | 286 | 270 | 274 | 1,607,000 | 1,370 |
| 1999-06-21 | 285 | 285 | 280 | 283 | 1,087,000 | 1,415 |
| 1999-06-18 | 280 | 285 | 276 | 277 | 1,629,000 | 1,385 |
| 1999-06-17 | 280 | 281 | 275 | 275 | 2,164,000 | 1,375 |
| 1999-06-16 | 267 | 281 | 267 | 275 | 4,161,000 | 1,375 |
| 1999-06-15 | 261 | 264 | 255 | 264 | 1,495,000 | 1,320 |
| 1999-06-14 | 263 | 270 | 261 | 261 | 1,519,000 | 1,305 |
| 1999-06-11 | 261 | 270 | 261 | 267 | 6,618,000 | 1,335 |
| 1999-06-10 | 248 | 259 | 248 | 258 | 3,243,000 | 1,290 |
| 1999-06-09 | 250 | 252 | 246 | 250 | 1,718,000 | 1,250 |
| 1999-06-08 | 257 | 257 | 246 | 247 | 2,456,000 | 1,235 |
| 1999-06-07 | 240 | 252 | 238 | 252 | 5,162,000 | 1,260 |
| 1999-06-04 | 239 | 240 | 235 | 238 | 2,034,000 | 1,190 |
| 1999-06-03 | 235 | 241 | 231 | 236 | 4,655,000 | 1,180 |
| 1999-06-02 | 224 | 234 | 220 | 231 | 3,208,000 | 1,155 |
| 1999-06-01 | 220 | 220 | 216 | 219 | 1,140,000 | 1,095 |
| 1999-05-31 | 216 | 220 | 208 | 220 | 1,002,000 | 1,100 |
| 1999-05-28 | 212 | 216 | 211 | 214 | 852,000 | 1,070 |
| 1999-05-27 | 210 | 214 | 210 | 214 | 419,000 | 1,070 |
| 1999-05-26 | 208 | 215 | 208 | 211 | 510,000 | 1,055 |
| 1999-05-25 | 212 | 215 | 212 | 213 | 761,000 | 1,065 |
| 1999-05-24 | 210 | 214 | 208 | 214 | 1,491,000 | 1,070 |
| 1999-05-21 | 209 | 215 | 208 | 214 | 1,280,000 | 1,070 |
| 1999-05-20 | 209 | 212 | 206 | 206 | 1,021,000 | 1,030 |
| 1999-05-19 | 215 | 217 | 205 | 206 | 1,595,000 | 1,030 |
| 1999-05-18 | 206 | 215 | 206 | 210 | 1,460,000 | 1,050 |
| 1999-05-17 | 218 | 218 | 205 | 205 | 428,000 | 1,025 |
| 1999-05-14 | 225 | 225 | 217 | 220 | 943,000 | 1,100 |
| 1999-05-13 | 223 | 225 | 221 | 223 | 877,000 | 1,115 |
| 1999-05-12 | 219 | 223 | 219 | 223 | 822,000 | 1,115 |
| 1999-05-11 | 219 | 222 | 214 | 217 | 885,000 | 1,085 |
| 1999-05-10 | 214 | 220 | 214 | 216 | 656,000 | 1,080 |
| 1999-05-07 | 215 | 218 | 212 | 213 | 716,000 | 1,065 |
| 1999-05-06 | 214 | 220 | 210 | 220 | 521,000 | 1,100 |
| 1999-04-30 | 216 | 217 | 210 | 214 | 613,000 | 1,070 |
| 1999-04-28 | 220 | 223 | 215 | 216 | 544,000 | 1,080 |
| 1999-04-27 | 222 | 222 | 218 | 218 | 807,000 | 1,090 |
| 1999-04-26 | 215 | 222 | 215 | 220 | 412,000 | 1,100 |
| 1999-04-23 | 224 | 224 | 216 | 219 | 583,000 | 1,095 |
| 1999-04-22 | 222 | 224 | 211 | 218 | 829,000 | 1,090 |
| 1999-04-21 | 227 | 229 | 221 | 222 | 869,000 | 1,110 |
| 1999-04-20 | 220 | 228 | 220 | 227 | 1,117,000 | 1,135 |
| 1999-04-19 | 225 | 227 | 220 | 220 | 1,077,000 | 1,100 |
| 1999-04-16 | 219 | 225 | 219 | 224 | 626,000 | 1,120 |
| 1999-04-15 | 220 | 224 | 219 | 220 | 692,000 | 1,100 |
| 1999-04-14 | 222 | 226 | 219 | 222 | 829,000 | 1,110 |
| 1999-04-13 | 220 | 229 | 219 | 222 | 1,257,000 | 1,110 |
| 1999-04-12 | 216 | 220 | 215 | 217 | 888,000 | 1,085 |
| 1999-04-09 | 227 | 227 | 215 | 216 | 2,315,000 | 1,080 |
| 1999-04-08 | 210 | 214 | 208 | 212 | 958,000 | 1,060 |
| 1999-04-07 | 205 | 210 | 204 | 210 | 1,331,000 | 1,050 |
| 1999-04-06 | 201 | 205 | 200 | 205 | 1,014,000 | 1,025 |
| 1999-04-05 | 200 | 204 | 198 | 199 | 596,000 | 995 |
| 1999-04-02 | 200 | 202 | 195 | 197 | 596,000 | 985 |
| 1999-04-01 | 195 | 202 | 195 | 199 | 572,000 | 995 |
| 1999-03-31 | 191 | 202 | 191 | 202 | 899,000 | 1,010 |
| 1999-03-30 | 197 | 202 | 191 | 191 | 592,000 | 955 |
| 1999-03-29 | 196 | 199 | 196 | 197 | 396,000 | 985 |
| 1999-03-26 | 193 | 198 | 193 | 196 | 472,000 | 980 |
| 1999-03-25 | 196 | 200 | 188 | 188 | 810,000 | 940 |
| 1999-03-24 | 186 | 190 | 185 | 186 | 733,000 | 930 |
| 1999-03-23 | 198 | 198 | 190 | 190 | 709,000 | 950 |
| 1999-03-19 | 192 | 198 | 190 | 191 | 1,133,000 | 955 |
| 1999-03-18 | 200 | 201 | 188 | 190 | 966,000 | 950 |
| 1999-03-17 | 204 | 204 | 194 | 197 | 943,000 | 985 |
| 1999-03-16 | 196 | 206 | 192 | 204 | 2,984,000 | 1,020 |
| 1999-03-15 | 193 | 195 | 188 | 193 | 863,000 | 965 |
| 1999-03-12 | 195 | 196 | 188 | 188 | 3,262,000 | 940 |
| 1999-03-11 | 191 | 195 | 188 | 193 | 1,491,000 | 965 |
| 1999-03-10 | 188 | 191 | 186 | 191 | 2,009,000 | 955 |
| 1999-03-09 | 180 | 185 | 180 | 185 | 363,000 | 925 |
| 1999-03-08 | 183 | 187 | 182 | 182 | 1,823,000 | 910 |
| 1999-03-05 | 174 | 182 | 174 | 181 | 1,182,000 | 905 |
| 1999-03-04 | 175 | 177 | 173 | 176 | 583,000 | 880 |
| 1999-03-03 | 174 | 177 | 172 | 175 | 462,000 | 875 |
| 1999-03-02 | 181 | 182 | 172 | 172 | 1,179,000 | 860 |
| 1999-03-01 | 180 | 182 | 176 | 182 | 1,521,000 | 910 |
| 1999-02-26 | 176 | 181 | 174 | 179 | 2,492,000 | 895 |
| 1999-02-25 | 174 | 174 | 169 | 171 | 1,280,000 | 855 |
| 1999-02-24 | 167 | 176 | 167 | 174 | 1,574,000 | 870 |
| 1999-02-23 | 162 | 165 | 162 | 164 | 1,120,000 | 820 |
| 1999-02-22 | 161 | 163 | 159 | 161 | 256,000 | 805 |
| 1999-02-19 | 159 | 164 | 159 | 161 | 621,000 | 805 |
| 1999-02-18 | 161 | 163 | 158 | 158 | 595,000 | 790 |
| 1999-02-17 | 163 | 165 | 162 | 163 | 1,092,000 | 815 |
| 1999-02-16 | 163 | 165 | 162 | 163 | 443,000 | 815 |
| 1999-02-15 | 157 | 168 | 157 | 168 | 759,000 | 840 |
| 1999-02-12 | 160 | 162 | 157 | 157 | 1,327,000 | 785 |
| 1999-02-10 | 160 | 162 | 158 | 161 | 1,137,000 | 805 |
| 1999-02-09 | 165 | 165 | 160 | 161 | 1,251,000 | 805 |
| 1999-02-08 | 169 | 169 | 161 | 163 | 1,697,000 | 815 |
| 1999-02-05 | 172 | 172 | 165 | 169 | 788,000 | 845 |
| 1999-02-04 | 172 | 173 | 166 | 170 | 1,144,000 | 850 |
| 1999-02-03 | 173 | 175 | 172 | 172 | 419,000 | 860 |
| 1999-02-02 | 184 | 184 | 175 | 178 | 299,000 | 890 |
| 1999-02-01 | 183 | 185 | 181 | 185 | 179,000 | 925 |
| 1999-01-29 | 186 | 186 | 182 | 183 | 542,000 | 915 |
| 1999-01-28 | 179 | 184 | 179 | 182 | 397,000 | 910 |
| 1999-01-27 | 184 | 184 | 179 | 179 | 368,000 | 895 |
| 1999-01-26 | 177 | 183 | 176 | 180 | 569,000 | 900 |
| 1999-01-25 | 178 | 178 | 172 | 177 | 347,000 | 885 |
| 1999-01-22 | 179 | 180 | 170 | 171 | 1,106,000 | 855 |
| 1999-01-21 | 182 | 182 | 175 | 177 | 828,000 | 885 |
| 1999-01-20 | 170 | 175 | 169 | 175 | 857,000 | 875 |
| 1999-01-19 | 173 | 173 | 169 | 171 | 487,000 | 855 |
| 1999-01-18 | 172 | 173 | 171 | 173 | 367,000 | 865 |
| 1999-01-14 | 165 | 172 | 165 | 172 | 837,000 | 860 |
| 1999-01-13 | 169 | 170 | 165 | 170 | 712,000 | 850 |
| 1999-01-12 | 169 | 172 | 166 | 169 | 698,000 | 845 |
| 1999-01-11 | 168 | 170 | 165 | 169 | 472,000 | 845 |
| 1999-01-08 | 171 | 171 | 168 | 171 | 812,000 | 855 |
| 1999-01-07 | 182 | 182 | 171 | 171 | 739,000 | 855 |
| 1999-01-06 | 171 | 172 | 167 | 172 | 722,000 | 860 |
| 1999-01-05 | 180 | 180 | 168 | 168 | 591,000 | 840 |
| 1999-01-04 | 181 | 184 | 172 | 175 | 185,000 | 875 |
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
