4061 デンカ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 401 | 401 | 392 | 393 | 350,000 | 1,965 |
| 2000-12-28 | 409 | 410 | 401 | 403 | 391,000 | 2,015 |
| 2000-12-27 | 407 | 415 | 402 | 415 | 388,000 | 2,075 |
| 2000-12-26 | 409 | 414 | 405 | 412 | 652,000 | 2,060 |
| 2000-12-25 | 399 | 410 | 396 | 409 | 811,000 | 2,045 |
| 2000-12-22 | 390 | 397 | 390 | 390 | 896,000 | 1,950 |
| 2000-12-21 | 380 | 390 | 371 | 382 | 913,000 | 1,910 |
| 2000-12-20 | 380 | 396 | 379 | 386 | 779,000 | 1,930 |
| 2000-12-19 | 401 | 404 | 390 | 390 | 768,000 | 1,950 |
| 2000-12-18 | 406 | 409 | 401 | 401 | 484,000 | 2,005 |
| 2000-12-15 | 412 | 421 | 409 | 411 | 523,000 | 2,055 |
| 2000-12-14 | 430 | 430 | 420 | 421 | 560,000 | 2,105 |
| 2000-12-13 | 432 | 438 | 428 | 435 | 661,000 | 2,175 |
| 2000-12-12 | 430 | 443 | 429 | 437 | 2,000,000 | 2,185 |
| 2000-12-11 | 423 | 432 | 419 | 428 | 1,086,000 | 2,140 |
| 2000-12-08 | 403 | 415 | 402 | 408 | 3,207,000 | 2,040 |
| 2000-12-07 | 416 | 419 | 411 | 413 | 531,000 | 2,065 |
| 2000-12-06 | 418 | 429 | 418 | 426 | 958,000 | 2,130 |
| 2000-12-05 | 430 | 434 | 421 | 421 | 1,102,000 | 2,105 |
| 2000-12-04 | 422 | 439 | 422 | 435 | 1,885,000 | 2,175 |
| 2000-12-01 | 416 | 425 | 406 | 420 | 1,716,000 | 2,100 |
| 2000-11-30 | 392 | 415 | 392 | 415 | 1,855,000 | 2,075 |
| 2000-11-29 | 393 | 400 | 393 | 395 | 720,000 | 1,975 |
| 2000-11-28 | 390 | 400 | 389 | 395 | 770,000 | 1,975 |
| 2000-11-27 | 390 | 395 | 390 | 390 | 484,000 | 1,950 |
| 2000-11-24 | 386 | 395 | 386 | 394 | 601,000 | 1,970 |
| 2000-11-22 | 385 | 391 | 381 | 381 | 803,000 | 1,905 |
| 2000-11-21 | 390 | 394 | 380 | 382 | 931,000 | 1,910 |
| 2000-11-20 | 381 | 395 | 381 | 393 | 1,024,000 | 1,965 |
| 2000-11-17 | 385 | 391 | 382 | 386 | 656,000 | 1,930 |
| 2000-11-16 | 393 | 397 | 389 | 392 | 777,000 | 1,960 |
| 2000-11-15 | 398 | 409 | 398 | 403 | 689,000 | 2,015 |
| 2000-11-14 | 396 | 399 | 395 | 395 | 431,000 | 1,975 |
| 2000-11-13 | 410 | 410 | 390 | 398 | 609,000 | 1,990 |
| 2000-11-10 | 411 | 428 | 410 | 425 | 1,994,000 | 2,125 |
| 2000-11-09 | 402 | 418 | 401 | 416 | 1,018,000 | 2,080 |
| 2000-11-08 | 397 | 415 | 397 | 412 | 913,000 | 2,060 |
| 2000-11-07 | 397 | 403 | 396 | 400 | 504,000 | 2,000 |
| 2000-11-06 | 394 | 408 | 392 | 405 | 677,000 | 2,025 |
| 2000-11-02 | 391 | 405 | 391 | 399 | 619,000 | 1,995 |
| 2000-11-01 | 390 | 400 | 390 | 396 | 367,000 | 1,980 |
| 2000-10-31 | 398 | 399 | 386 | 392 | 1,071,000 | 1,960 |
| 2000-10-30 | 386 | 398 | 386 | 391 | 497,000 | 1,955 |
| 2000-10-27 | 395 | 402 | 385 | 385 | 964,000 | 1,925 |
| 2000-10-26 | 385 | 402 | 385 | 400 | 894,000 | 2,000 |
| 2000-10-25 | 395 | 412 | 395 | 400 | 508,000 | 2,000 |
| 2000-10-24 | 395 | 403 | 395 | 400 | 325,000 | 2,000 |
| 2000-10-23 | 391 | 405 | 391 | 400 | 429,000 | 2,000 |
| 2000-10-20 | 390 | 398 | 390 | 396 | 716,000 | 1,980 |
| 2000-10-19 | 392 | 395 | 382 | 382 | 617,000 | 1,910 |
| 2000-10-18 | 396 | 404 | 395 | 401 | 834,000 | 2,005 |
| 2000-10-17 | 400 | 405 | 397 | 401 | 636,000 | 2,005 |
| 2000-10-16 | 393 | 408 | 393 | 401 | 543,000 | 2,005 |
| 2000-10-13 | 386 | 395 | 382 | 388 | 860,000 | 1,940 |
| 2000-10-12 | 397 | 401 | 394 | 396 | 740,000 | 1,980 |
| 2000-10-11 | 410 | 415 | 403 | 412 | 640,000 | 2,060 |
| 2000-10-10 | 400 | 414 | 400 | 411 | 411,000 | 2,055 |
| 2000-10-06 | 405 | 419 | 403 | 415 | 883,000 | 2,075 |
| 2000-10-05 | 401 | 410 | 399 | 410 | 733,000 | 2,050 |
| 2000-10-04 | 400 | 414 | 399 | 404 | 1,315,000 | 2,020 |
| 2000-10-03 | 396 | 403 | 390 | 400 | 547,000 | 2,000 |
| 2000-10-02 | 383 | 400 | 381 | 396 | 577,000 | 1,980 |
| 2000-09-29 | 396 | 409 | 391 | 392 | 614,000 | 1,960 |
| 2000-09-28 | 385 | 400 | 384 | 391 | 605,000 | 1,955 |
| 2000-09-27 | 396 | 396 | 379 | 380 | 559,000 | 1,900 |
| 2000-09-26 | 390 | 405 | 390 | 400 | 1,347,000 | 2,000 |
| 2000-09-25 | 399 | 399 | 386 | 394 | 552,000 | 1,970 |
| 2000-09-22 | 399 | 399 | 378 | 381 | 778,000 | 1,905 |
| 2000-09-21 | 400 | 403 | 390 | 394 | 949,000 | 1,970 |
| 2000-09-20 | 379 | 396 | 375 | 395 | 867,000 | 1,975 |
| 2000-09-19 | 365 | 372 | 365 | 369 | 1,836,000 | 1,845 |
| 2000-09-18 | 385 | 385 | 372 | 375 | 918,000 | 1,875 |
| 2000-09-14 | 404 | 408 | 389 | 390 | 760,000 | 1,950 |
| 2000-09-13 | 419 | 426 | 402 | 409 | 821,000 | 2,045 |
| 2000-09-12 | 396 | 400 | 393 | 395 | 1,700,000 | 1,975 |
| 2000-09-11 | 408 | 412 | 401 | 401 | 1,043,000 | 2,005 |
| 2000-09-08 | 426 | 428 | 418 | 423 | 2,331,000 | 2,115 |
| 2000-09-07 | 435 | 437 | 407 | 421 | 1,514,000 | 2,105 |
| 2000-09-06 | 438 | 439 | 433 | 438 | 825,000 | 2,190 |
| 2000-09-05 | 429 | 436 | 427 | 434 | 1,161,000 | 2,170 |
| 2000-09-04 | 434 | 435 | 420 | 425 | 758,000 | 2,125 |
| 2000-09-01 | 430 | 443 | 425 | 438 | 784,000 | 2,190 |
| 2000-08-31 | 441 | 443 | 430 | 430 | 821,000 | 2,150 |
| 2000-08-30 | 439 | 453 | 435 | 440 | 1,519,000 | 2,200 |
| 2000-08-29 | 437 | 440 | 430 | 438 | 625,000 | 2,190 |
| 2000-08-28 | 439 | 439 | 430 | 437 | 865,000 | 2,185 |
| 2000-08-25 | 439 | 443 | 427 | 439 | 1,069,000 | 2,195 |
| 2000-08-24 | 431 | 444 | 427 | 439 | 1,487,000 | 2,195 |
| 2000-08-23 | 430 | 437 | 430 | 434 | 1,151,000 | 2,170 |
| 2000-08-22 | 423 | 433 | 423 | 430 | 1,252,000 | 2,150 |
| 2000-08-21 | 415 | 422 | 415 | 420 | 864,000 | 2,100 |
| 2000-08-18 | 420 | 424 | 407 | 414 | 517,000 | 2,070 |
| 2000-08-17 | 423 | 430 | 419 | 425 | 1,142,000 | 2,125 |
| 2000-08-16 | 419 | 433 | 418 | 428 | 2,083,000 | 2,140 |
| 2000-08-15 | 417 | 420 | 405 | 419 | 1,307,000 | 2,095 |
| 2000-08-14 | 420 | 423 | 411 | 413 | 842,000 | 2,065 |
| 2000-08-11 | 395 | 415 | 395 | 415 | 1,585,000 | 2,075 |
| 2000-08-10 | 395 | 408 | 390 | 396 | 1,377,000 | 1,980 |
| 2000-08-09 | 393 | 400 | 389 | 399 | 1,713,000 | 1,995 |
| 2000-08-08 | 388 | 397 | 383 | 391 | 1,575,000 | 1,955 |
| 2000-08-07 | 375 | 388 | 374 | 388 | 798,000 | 1,940 |
| 2000-08-04 | 370 | 378 | 362 | 369 | 1,534,000 | 1,845 |
| 2000-08-03 | 380 | 380 | 367 | 368 | 660,000 | 1,840 |
| 2000-08-02 | 373 | 385 | 372 | 383 | 597,000 | 1,915 |
| 2000-08-01 | 371 | 382 | 370 | 375 | 862,000 | 1,875 |
| 2000-07-31 | 375 | 375 | 350 | 362 | 1,519,000 | 1,810 |
| 2000-07-28 | 383 | 388 | 383 | 384 | 847,000 | 1,920 |
| 2000-07-27 | 395 | 397 | 385 | 388 | 694,000 | 1,940 |
| 2000-07-26 | 420 | 420 | 391 | 399 | 974,000 | 1,995 |
| 2000-07-25 | 389 | 416 | 388 | 416 | 1,100,000 | 2,080 |
| 2000-07-24 | 401 | 401 | 382 | 394 | 1,407,000 | 1,970 |
| 2000-07-21 | 427 | 427 | 411 | 416 | 1,207,000 | 2,080 |
| 2000-07-19 | 435 | 438 | 413 | 422 | 1,471,000 | 2,110 |
| 2000-07-18 | 455 | 455 | 439 | 443 | 1,308,000 | 2,215 |
| 2000-07-17 | 460 | 460 | 446 | 450 | 953,000 | 2,250 |
| 2000-07-14 | 440 | 460 | 438 | 448 | 1,703,000 | 2,240 |
| 2000-07-13 | 450 | 450 | 441 | 442 | 869,000 | 2,210 |
| 2000-07-12 | 457 | 458 | 439 | 453 | 2,019,000 | 2,265 |
| 2000-07-11 | 463 | 470 | 454 | 455 | 1,434,000 | 2,275 |
| 2000-07-10 | 454 | 483 | 454 | 467 | 3,610,000 | 2,335 |
| 2000-07-07 | 454 | 454 | 445 | 452 | 1,015,000 | 2,260 |
| 2000-07-06 | 448 | 455 | 442 | 455 | 1,019,000 | 2,275 |
| 2000-07-05 | 462 | 462 | 446 | 453 | 1,994,000 | 2,265 |
| 2000-07-04 | 472 | 477 | 460 | 467 | 1,282,000 | 2,335 |
| 2000-07-03 | 475 | 481 | 470 | 477 | 4,123,000 | 2,385 |
| 2000-06-30 | 456 | 472 | 452 | 470 | 3,088,000 | 2,350 |
| 2000-06-29 | 459 | 460 | 450 | 451 | 1,029,000 | 2,255 |
| 2000-06-28 | 450 | 458 | 446 | 456 | 1,540,000 | 2,280 |
| 2000-06-27 | 434 | 452 | 431 | 445 | 1,163,000 | 2,225 |
| 2000-06-26 | 436 | 438 | 428 | 429 | 659,000 | 2,145 |
| 2000-06-23 | 435 | 444 | 430 | 433 | 1,085,000 | 2,165 |
| 2000-06-22 | 445 | 445 | 432 | 437 | 1,561,000 | 2,185 |
| 2000-06-21 | 460 | 460 | 445 | 450 | 1,673,000 | 2,250 |
| 2000-06-20 | 443 | 460 | 442 | 460 | 4,845,000 | 2,300 |
| 2000-06-19 | 430 | 440 | 423 | 433 | 1,204,000 | 2,165 |
| 2000-06-16 | 431 | 434 | 421 | 430 | 1,909,000 | 2,150 |
| 2000-06-15 | 429 | 440 | 427 | 437 | 1,684,000 | 2,185 |
| 2000-06-14 | 441 | 444 | 425 | 429 | 1,723,000 | 2,145 |
| 2000-06-13 | 453 | 455 | 445 | 445 | 2,095,000 | 2,225 |
| 2000-06-12 | 447 | 458 | 446 | 458 | 2,550,000 | 2,290 |
| 2000-06-09 | 450 | 450 | 441 | 450 | 4,834,000 | 2,250 |
| 2000-06-08 | 441 | 468 | 437 | 455 | 21,855,000 | 2,275 |
| 2000-06-07 | 404 | 425 | 404 | 411 | 5,886,000 | 2,055 |
| 2000-06-06 | 390 | 421 | 390 | 399 | 8,702,000 | 1,995 |
| 2000-06-05 | 391 | 391 | 380 | 382 | 398,000 | 1,910 |
| 2000-06-02 | 390 | 394 | 380 | 383 | 657,000 | 1,915 |
| 2000-06-01 | 370 | 391 | 369 | 390 | 1,084,000 | 1,950 |
| 2000-05-31 | 373 | 374 | 356 | 356 | 891,000 | 1,780 |
| 2000-05-30 | 380 | 380 | 369 | 371 | 1,568,000 | 1,855 |
| 2000-05-29 | 381 | 389 | 379 | 379 | 314,000 | 1,895 |
| 2000-05-26 | 375 | 385 | 374 | 381 | 865,000 | 1,905 |
| 2000-05-25 | 386 | 398 | 377 | 395 | 989,000 | 1,975 |
| 2000-05-24 | 378 | 386 | 378 | 384 | 767,000 | 1,920 |
| 2000-05-23 | 380 | 381 | 375 | 381 | 563,000 | 1,905 |
| 2000-05-22 | 395 | 395 | 376 | 382 | 797,000 | 1,910 |
| 2000-05-19 | 397 | 397 | 384 | 397 | 1,096,000 | 1,985 |
| 2000-05-18 | 375 | 399 | 374 | 399 | 1,913,000 | 1,995 |
| 2000-05-17 | 375 | 377 | 370 | 374 | 437,000 | 1,870 |
| 2000-05-16 | 370 | 377 | 368 | 377 | 733,000 | 1,885 |
| 2000-05-15 | 380 | 380 | 375 | 379 | 340,000 | 1,895 |
| 2000-05-12 | 376 | 380 | 374 | 380 | 1,295,000 | 1,900 |
| 2000-05-11 | 383 | 385 | 371 | 375 | 394,000 | 1,875 |
| 2000-05-10 | 390 | 390 | 381 | 387 | 711,000 | 1,935 |
| 2000-05-09 | 390 | 394 | 385 | 387 | 706,000 | 1,935 |
| 2000-05-08 | 385 | 392 | 382 | 389 | 642,000 | 1,945 |
| 2000-05-02 | 385 | 386 | 376 | 380 | 695,000 | 1,900 |
| 2000-05-01 | 371 | 380 | 365 | 380 | 803,000 | 1,900 |
| 2000-04-28 | 375 | 385 | 372 | 372 | 718,000 | 1,860 |
| 2000-04-27 | 382 | 383 | 372 | 375 | 619,000 | 1,875 |
| 2000-04-26 | 391 | 395 | 383 | 385 | 1,898,000 | 1,925 |
| 2000-04-25 | 379 | 387 | 376 | 386 | 1,924,000 | 1,930 |
| 2000-04-24 | 350 | 375 | 350 | 365 | 1,694,000 | 1,825 |
| 2000-04-21 | 377 | 377 | 308 | 320 | 3,352,000 | 1,600 |
| 2000-04-20 | 360 | 375 | 357 | 367 | 1,077,000 | 1,835 |
| 2000-04-19 | 350 | 373 | 350 | 366 | 1,438,000 | 1,830 |
| 2000-04-18 | 374 | 375 | 350 | 360 | 1,329,000 | 1,800 |
| 2000-04-17 | 350 | 364 | 340 | 364 | 1,932,000 | 1,820 |
| 2000-04-14 | 380 | 390 | 378 | 380 | 2,146,000 | 1,900 |
| 2000-04-13 | 382 | 385 | 377 | 380 | 1,336,000 | 1,900 |
| 2000-04-12 | 369 | 386 | 360 | 386 | 2,264,000 | 1,930 |
| 2000-04-11 | 386 | 386 | 369 | 371 | 1,025,000 | 1,855 |
| 2000-04-10 | 390 | 390 | 383 | 386 | 634,000 | 1,930 |
| 2000-04-07 | 389 | 393 | 386 | 386 | 811,000 | 1,930 |
| 2000-04-06 | 390 | 393 | 382 | 384 | 747,000 | 1,920 |
| 2000-04-05 | 390 | 394 | 385 | 393 | 971,000 | 1,965 |
| 2000-04-04 | 395 | 400 | 392 | 395 | 1,163,000 | 1,975 |
| 2000-04-03 | 386 | 409 | 383 | 400 | 2,610,000 | 2,000 |
| 2000-03-31 | 395 | 395 | 386 | 391 | 847,000 | 1,955 |
| 2000-03-30 | 402 | 405 | 395 | 398 | 2,066,000 | 1,990 |
| 2000-03-29 | 394 | 405 | 381 | 401 | 4,015,000 | 2,005 |
| 2000-03-28 | 397 | 397 | 380 | 393 | 999,000 | 1,965 |
| 2000-03-27 | 387 | 398 | 385 | 398 | 3,140,000 | 1,990 |
| 2000-03-24 | 376 | 390 | 370 | 385 | 3,331,000 | 1,925 |
| 2000-03-23 | 369 | 373 | 360 | 361 | 1,251,000 | 1,805 |
| 2000-03-22 | 379 | 379 | 365 | 379 | 2,157,000 | 1,895 |
| 2000-03-21 | 360 | 379 | 358 | 379 | 3,717,000 | 1,895 |
| 2000-03-17 | 355 | 362 | 352 | 357 | 2,970,000 | 1,785 |
| 2000-03-16 | 332 | 345 | 326 | 343 | 1,549,000 | 1,715 |
| 2000-03-15 | 350 | 350 | 318 | 332 | 1,397,000 | 1,660 |
| 2000-03-14 | 350 | 356 | 345 | 350 | 1,804,000 | 1,750 |
| 2000-03-13 | 350 | 366 | 345 | 350 | 3,361,000 | 1,750 |
| 2000-03-10 | 340 | 345 | 331 | 342 | 4,673,000 | 1,710 |
| 2000-03-09 | 330 | 334 | 329 | 330 | 2,488,000 | 1,650 |
| 2000-03-08 | 315 | 334 | 311 | 324 | 1,818,000 | 1,620 |
| 2000-03-07 | 317 | 326 | 315 | 317 | 1,737,000 | 1,585 |
| 2000-03-06 | 318 | 318 | 305 | 310 | 1,308,000 | 1,550 |
| 2000-03-03 | 311 | 326 | 303 | 309 | 1,793,000 | 1,545 |
| 2000-03-02 | 299 | 312 | 295 | 308 | 1,263,000 | 1,540 |
| 2000-03-01 | 300 | 302 | 288 | 294 | 1,449,000 | 1,470 |
| 2000-02-29 | 290 | 299 | 283 | 299 | 1,128,000 | 1,495 |
| 2000-02-28 | 291 | 292 | 287 | 287 | 616,000 | 1,435 |
| 2000-02-25 | 293 | 298 | 289 | 291 | 1,207,000 | 1,455 |
| 2000-02-24 | 303 | 303 | 290 | 292 | 1,422,000 | 1,460 |
| 2000-02-23 | 302 | 307 | 300 | 303 | 1,470,000 | 1,515 |
| 2000-02-22 | 302 | 305 | 302 | 303 | 1,092,000 | 1,515 |
| 2000-02-21 | 307 | 313 | 307 | 308 | 914,000 | 1,540 |
| 2000-02-18 | 337 | 337 | 315 | 322 | 1,386,000 | 1,610 |
| 2000-02-17 | 315 | 339 | 315 | 339 | 993,000 | 1,695 |
| 2000-02-16 | 325 | 331 | 313 | 320 | 1,004,000 | 1,600 |
| 2000-02-15 | 332 | 344 | 331 | 335 | 1,778,000 | 1,675 |
| 2000-02-14 | 312 | 330 | 310 | 322 | 1,068,000 | 1,610 |
| 2000-02-10 | 303 | 310 | 301 | 302 | 1,523,000 | 1,510 |
| 2000-02-09 | 316 | 317 | 309 | 313 | 1,001,000 | 1,565 |
| 2000-02-08 | 321 | 324 | 317 | 324 | 800,000 | 1,620 |
| 2000-02-07 | 329 | 329 | 321 | 321 | 540,000 | 1,605 |
| 2000-02-04 | 332 | 338 | 325 | 325 | 731,000 | 1,625 |
| 2000-02-03 | 335 | 343 | 330 | 334 | 527,000 | 1,670 |
| 2000-02-02 | 345 | 346 | 340 | 341 | 754,000 | 1,705 |
| 2000-02-01 | 350 | 351 | 343 | 350 | 732,000 | 1,750 |
| 2000-01-31 | 345 | 353 | 343 | 352 | 1,087,000 | 1,760 |
| 2000-01-28 | 353 | 355 | 340 | 348 | 2,705,000 | 1,740 |
| 2000-01-27 | 323 | 340 | 323 | 333 | 1,021,000 | 1,665 |
| 2000-01-26 | 326 | 333 | 320 | 328 | 809,000 | 1,640 |
| 2000-01-25 | 333 | 340 | 326 | 326 | 1,041,000 | 1,630 |
| 2000-01-24 | 330 | 342 | 329 | 331 | 980,000 | 1,655 |
| 2000-01-21 | 335 | 341 | 325 | 325 | 1,259,000 | 1,625 |
| 2000-01-20 | 325 | 340 | 325 | 339 | 1,481,000 | 1,695 |
| 2000-01-19 | 334 | 338 | 320 | 325 | 1,999,000 | 1,625 |
| 2000-01-18 | 345 | 347 | 333 | 334 | 1,249,000 | 1,670 |
| 2000-01-17 | 357 | 357 | 337 | 340 | 1,113,000 | 1,700 |
| 2000-01-14 | 321 | 363 | 319 | 363 | 3,332,000 | 1,815 |
| 2000-01-13 | 299 | 318 | 295 | 318 | 1,394,000 | 1,590 |
| 2000-01-12 | 302 | 307 | 293 | 294 | 1,289,000 | 1,470 |
| 2000-01-11 | 312 | 319 | 297 | 302 | 1,491,000 | 1,510 |
| 2000-01-07 | 307 | 309 | 291 | 309 | 1,084,000 | 1,545 |
| 2000-01-06 | 303 | 303 | 292 | 292 | 971,000 | 1,460 |
| 2000-01-05 | 290 | 303 | 282 | 298 | 834,000 | 1,490 |
| 2000-01-04 | 307 | 307 | 282 | 286 | 906,000 | 1,430 |
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
