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
2000-12-29401401392393350,0001,965
2000-12-28409410401403391,0002,015
2000-12-27407415402415388,0002,075
2000-12-26409414405412652,0002,060
2000-12-25399410396409811,0002,045
2000-12-22390397390390896,0001,950
2000-12-21380390371382913,0001,910
2000-12-20380396379386779,0001,930
2000-12-19401404390390768,0001,950
2000-12-18406409401401484,0002,005
2000-12-15412421409411523,0002,055
2000-12-14430430420421560,0002,105
2000-12-13432438428435661,0002,175
2000-12-124304434294372,000,0002,185
2000-12-114234324194281,086,0002,140
2000-12-084034154024083,207,0002,040
2000-12-07416419411413531,0002,065
2000-12-06418429418426958,0002,130
2000-12-054304344214211,102,0002,105
2000-12-044224394224351,885,0002,175
2000-12-014164254064201,716,0002,100
2000-11-303924153924151,855,0002,075
2000-11-29393400393395720,0001,975
2000-11-28390400389395770,0001,975
2000-11-27390395390390484,0001,950
2000-11-24386395386394601,0001,970
2000-11-22385391381381803,0001,905
2000-11-21390394380382931,0001,910
2000-11-203813953813931,024,0001,965
2000-11-17385391382386656,0001,930
2000-11-16393397389392777,0001,960
2000-11-15398409398403689,0002,015
2000-11-14396399395395431,0001,975
2000-11-13410410390398609,0001,990
2000-11-104114284104251,994,0002,125
2000-11-094024184014161,018,0002,080
2000-11-08397415397412913,0002,060
2000-11-07397403396400504,0002,000
2000-11-06394408392405677,0002,025
2000-11-02391405391399619,0001,995
2000-11-01390400390396367,0001,980
2000-10-313983993863921,071,0001,960
2000-10-30386398386391497,0001,955
2000-10-27395402385385964,0001,925
2000-10-26385402385400894,0002,000
2000-10-25395412395400508,0002,000
2000-10-24395403395400325,0002,000
2000-10-23391405391400429,0002,000
2000-10-20390398390396716,0001,980
2000-10-19392395382382617,0001,910
2000-10-18396404395401834,0002,005
2000-10-17400405397401636,0002,005
2000-10-16393408393401543,0002,005
2000-10-13386395382388860,0001,940
2000-10-12397401394396740,0001,980
2000-10-11410415403412640,0002,060
2000-10-10400414400411411,0002,055
2000-10-06405419403415883,0002,075
2000-10-05401410399410733,0002,050
2000-10-044004143994041,315,0002,020
2000-10-03396403390400547,0002,000
2000-10-02383400381396577,0001,980
2000-09-29396409391392614,0001,960
2000-09-28385400384391605,0001,955
2000-09-27396396379380559,0001,900
2000-09-263904053904001,347,0002,000
2000-09-25399399386394552,0001,970
2000-09-22399399378381778,0001,905
2000-09-21400403390394949,0001,970
2000-09-20379396375395867,0001,975
2000-09-193653723653691,836,0001,845
2000-09-18385385372375918,0001,875
2000-09-14404408389390760,0001,950
2000-09-13419426402409821,0002,045
2000-09-123964003933951,700,0001,975
2000-09-114084124014011,043,0002,005
2000-09-084264284184232,331,0002,115
2000-09-074354374074211,514,0002,105
2000-09-06438439433438825,0002,190
2000-09-054294364274341,161,0002,170
2000-09-04434435420425758,0002,125
2000-09-01430443425438784,0002,190
2000-08-31441443430430821,0002,150
2000-08-304394534354401,519,0002,200
2000-08-29437440430438625,0002,190
2000-08-28439439430437865,0002,185
2000-08-254394434274391,069,0002,195
2000-08-244314444274391,487,0002,195
2000-08-234304374304341,151,0002,170
2000-08-224234334234301,252,0002,150
2000-08-21415422415420864,0002,100
2000-08-18420424407414517,0002,070
2000-08-174234304194251,142,0002,125
2000-08-164194334184282,083,0002,140
2000-08-154174204054191,307,0002,095
2000-08-14420423411413842,0002,065
2000-08-113954153954151,585,0002,075
2000-08-103954083903961,377,0001,980
2000-08-093934003893991,713,0001,995
2000-08-083883973833911,575,0001,955
2000-08-07375388374388798,0001,940
2000-08-043703783623691,534,0001,845
2000-08-03380380367368660,0001,840
2000-08-02373385372383597,0001,915
2000-08-01371382370375862,0001,875
2000-07-313753753503621,519,0001,810
2000-07-28383388383384847,0001,920
2000-07-27395397385388694,0001,940
2000-07-26420420391399974,0001,995
2000-07-253894163884161,100,0002,080
2000-07-244014013823941,407,0001,970
2000-07-214274274114161,207,0002,080
2000-07-194354384134221,471,0002,110
2000-07-184554554394431,308,0002,215
2000-07-17460460446450953,0002,250
2000-07-144404604384481,703,0002,240
2000-07-13450450441442869,0002,210
2000-07-124574584394532,019,0002,265
2000-07-114634704544551,434,0002,275
2000-07-104544834544673,610,0002,335
2000-07-074544544454521,015,0002,260
2000-07-064484554424551,019,0002,275
2000-07-054624624464531,994,0002,265
2000-07-044724774604671,282,0002,335
2000-07-034754814704774,123,0002,385
2000-06-304564724524703,088,0002,350
2000-06-294594604504511,029,0002,255
2000-06-284504584464561,540,0002,280
2000-06-274344524314451,163,0002,225
2000-06-26436438428429659,0002,145
2000-06-234354444304331,085,0002,165
2000-06-224454454324371,561,0002,185
2000-06-214604604454501,673,0002,250
2000-06-204434604424604,845,0002,300
2000-06-194304404234331,204,0002,165
2000-06-164314344214301,909,0002,150
2000-06-154294404274371,684,0002,185
2000-06-144414444254291,723,0002,145
2000-06-134534554454452,095,0002,225
2000-06-124474584464582,550,0002,290
2000-06-094504504414504,834,0002,250
2000-06-0844146843745521,855,0002,275
2000-06-074044254044115,886,0002,055
2000-06-063904213903998,702,0001,995
2000-06-05391391380382398,0001,910
2000-06-02390394380383657,0001,915
2000-06-013703913693901,084,0001,950
2000-05-31373374356356891,0001,780
2000-05-303803803693711,568,0001,855
2000-05-29381389379379314,0001,895
2000-05-26375385374381865,0001,905
2000-05-25386398377395989,0001,975
2000-05-24378386378384767,0001,920
2000-05-23380381375381563,0001,905
2000-05-22395395376382797,0001,910
2000-05-193973973843971,096,0001,985
2000-05-183753993743991,913,0001,995
2000-05-17375377370374437,0001,870
2000-05-16370377368377733,0001,885
2000-05-15380380375379340,0001,895
2000-05-123763803743801,295,0001,900
2000-05-11383385371375394,0001,875
2000-05-10390390381387711,0001,935
2000-05-09390394385387706,0001,935
2000-05-08385392382389642,0001,945
2000-05-02385386376380695,0001,900
2000-05-01371380365380803,0001,900
2000-04-28375385372372718,0001,860
2000-04-27382383372375619,0001,875
2000-04-263913953833851,898,0001,925
2000-04-253793873763861,924,0001,930
2000-04-243503753503651,694,0001,825
2000-04-213773773083203,352,0001,600
2000-04-203603753573671,077,0001,835
2000-04-193503733503661,438,0001,830
2000-04-183743753503601,329,0001,800
2000-04-173503643403641,932,0001,820
2000-04-143803903783802,146,0001,900
2000-04-133823853773801,336,0001,900
2000-04-123693863603862,264,0001,930
2000-04-113863863693711,025,0001,855
2000-04-10390390383386634,0001,930
2000-04-07389393386386811,0001,930
2000-04-06390393382384747,0001,920
2000-04-05390394385393971,0001,965
2000-04-043954003923951,163,0001,975
2000-04-033864093834002,610,0002,000
2000-03-31395395386391847,0001,955
2000-03-304024053953982,066,0001,990
2000-03-293944053814014,015,0002,005
2000-03-28397397380393999,0001,965
2000-03-273873983853983,140,0001,990
2000-03-243763903703853,331,0001,925
2000-03-233693733603611,251,0001,805
2000-03-223793793653792,157,0001,895
2000-03-213603793583793,717,0001,895
2000-03-173553623523572,970,0001,785
2000-03-163323453263431,549,0001,715
2000-03-153503503183321,397,0001,660
2000-03-143503563453501,804,0001,750
2000-03-133503663453503,361,0001,750
2000-03-103403453313424,673,0001,710
2000-03-093303343293302,488,0001,650
2000-03-083153343113241,818,0001,620
2000-03-073173263153171,737,0001,585
2000-03-063183183053101,308,0001,550
2000-03-033113263033091,793,0001,545
2000-03-022993122953081,263,0001,540
2000-03-013003022882941,449,0001,470
2000-02-292902992832991,128,0001,495
2000-02-28291292287287616,0001,435
2000-02-252932982892911,207,0001,455
2000-02-243033032902921,422,0001,460
2000-02-233023073003031,470,0001,515
2000-02-223023053023031,092,0001,515
2000-02-21307313307308914,0001,540
2000-02-183373373153221,386,0001,610
2000-02-17315339315339993,0001,695
2000-02-163253313133201,004,0001,600
2000-02-153323443313351,778,0001,675
2000-02-143123303103221,068,0001,610
2000-02-103033103013021,523,0001,510
2000-02-093163173093131,001,0001,565
2000-02-08321324317324800,0001,620
2000-02-07329329321321540,0001,605
2000-02-04332338325325731,0001,625
2000-02-03335343330334527,0001,670
2000-02-02345346340341754,0001,705
2000-02-01350351343350732,0001,750
2000-01-313453533433521,087,0001,760
2000-01-283533553403482,705,0001,740
2000-01-273233403233331,021,0001,665
2000-01-26326333320328809,0001,640
2000-01-253333403263261,041,0001,630
2000-01-24330342329331980,0001,655
2000-01-213353413253251,259,0001,625
2000-01-203253403253391,481,0001,695
2000-01-193343383203251,999,0001,625
2000-01-183453473333341,249,0001,670
2000-01-173573573373401,113,0001,700
2000-01-143213633193633,332,0001,815
2000-01-132993182953181,394,0001,590
2000-01-123023072932941,289,0001,470
2000-01-113123192973021,491,0001,510
2000-01-073073092913091,084,0001,545
2000-01-06303303292292971,0001,460
2000-01-05290303282298834,0001,490
2000-01-04307307282286906,0001,430

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