4061 デンカ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 305 | 312 | 294 | 304 | 593,000 | 1,520 |
| 2001-12-27 | 291 | 300 | 288 | 300 | 949,000 | 1,500 |
| 2001-12-26 | 302 | 307 | 297 | 298 | 521,000 | 1,490 |
| 2001-12-25 | 309 | 316 | 291 | 307 | 1,713,000 | 1,535 |
| 2001-12-21 | 293 | 315 | 293 | 314 | 1,898,000 | 1,570 |
| 2001-12-20 | 297 | 304 | 295 | 296 | 1,214,000 | 1,480 |
| 2001-12-19 | 275 | 298 | 275 | 297 | 1,227,000 | 1,485 |
| 2001-12-18 | 297 | 297 | 279 | 283 | 1,177,000 | 1,415 |
| 2001-12-17 | 306 | 308 | 293 | 297 | 1,205,000 | 1,485 |
| 2001-12-14 | 300 | 312 | 290 | 311 | 5,009,000 | 1,555 |
| 2001-12-13 | 290 | 298 | 290 | 295 | 1,494,000 | 1,475 |
| 2001-12-12 | 285 | 298 | 283 | 295 | 1,332,000 | 1,475 |
| 2001-12-11 | 285 | 295 | 285 | 290 | 1,237,000 | 1,450 |
| 2001-12-10 | 294 | 294 | 285 | 285 | 780,000 | 1,425 |
| 2001-12-07 | 287 | 295 | 286 | 291 | 1,328,000 | 1,455 |
| 2001-12-06 | 283 | 291 | 281 | 282 | 1,502,000 | 1,410 |
| 2001-12-05 | 280 | 280 | 272 | 278 | 999,000 | 1,390 |
| 2001-12-04 | 275 | 279 | 266 | 276 | 874,000 | 1,380 |
| 2001-12-03 | 282 | 283 | 270 | 275 | 852,000 | 1,375 |
| 2001-11-30 | 283 | 283 | 277 | 281 | 947,000 | 1,405 |
| 2001-11-29 | 277 | 282 | 273 | 278 | 1,376,000 | 1,390 |
| 2001-11-28 | 270 | 283 | 269 | 280 | 2,548,000 | 1,400 |
| 2001-11-27 | 263 | 270 | 261 | 264 | 760,000 | 1,320 |
| 2001-11-26 | 257 | 269 | 257 | 268 | 808,000 | 1,340 |
| 2001-11-22 | 255 | 257 | 250 | 257 | 802,000 | 1,285 |
| 2001-11-21 | 244 | 254 | 243 | 250 | 728,000 | 1,250 |
| 2001-11-20 | 250 | 251 | 240 | 245 | 671,000 | 1,225 |
| 2001-11-19 | 245 | 253 | 245 | 252 | 383,000 | 1,260 |
| 2001-11-16 | 249 | 257 | 241 | 247 | 568,000 | 1,235 |
| 2001-11-15 | 239 | 250 | 238 | 249 | 597,000 | 1,245 |
| 2001-11-14 | 245 | 248 | 238 | 240 | 747,000 | 1,200 |
| 2001-11-13 | 253 | 254 | 245 | 245 | 548,000 | 1,225 |
| 2001-11-12 | 249 | 260 | 248 | 255 | 1,276,000 | 1,275 |
| 2001-11-09 | 248 | 262 | 243 | 252 | 1,996,000 | 1,260 |
| 2001-11-08 | 251 | 255 | 247 | 250 | 663,000 | 1,250 |
| 2001-11-07 | 269 | 269 | 247 | 247 | 1,137,000 | 1,235 |
| 2001-11-06 | 253 | 266 | 253 | 266 | 932,000 | 1,330 |
| 2001-11-05 | 259 | 259 | 250 | 250 | 1,191,000 | 1,250 |
| 2001-11-02 | 255 | 257 | 253 | 256 | 869,000 | 1,280 |
| 2001-11-01 | 256 | 256 | 249 | 249 | 797,000 | 1,245 |
| 2001-10-31 | 256 | 264 | 253 | 253 | 795,000 | 1,265 |
| 2001-10-30 | 255 | 262 | 254 | 259 | 530,000 | 1,295 |
| 2001-10-29 | 269 | 269 | 260 | 260 | 550,000 | 1,300 |
| 2001-10-26 | 270 | 271 | 266 | 267 | 821,000 | 1,335 |
| 2001-10-25 | 265 | 274 | 264 | 273 | 1,030,000 | 1,365 |
| 2001-10-24 | 257 | 264 | 256 | 260 | 984,000 | 1,300 |
| 2001-10-23 | 250 | 254 | 248 | 254 | 726,000 | 1,270 |
| 2001-10-22 | 243 | 247 | 242 | 245 | 371,000 | 1,225 |
| 2001-10-19 | 240 | 247 | 236 | 242 | 901,000 | 1,210 |
| 2001-10-18 | 244 | 246 | 237 | 237 | 924,000 | 1,185 |
| 2001-10-17 | 253 | 253 | 243 | 246 | 481,000 | 1,230 |
| 2001-10-16 | 252 | 253 | 245 | 253 | 567,000 | 1,265 |
| 2001-10-15 | 249 | 253 | 249 | 252 | 381,000 | 1,260 |
| 2001-10-12 | 250 | 250 | 241 | 249 | 1,398,000 | 1,245 |
| 2001-10-11 | 243 | 245 | 239 | 245 | 481,000 | 1,225 |
| 2001-10-10 | 240 | 242 | 237 | 238 | 536,000 | 1,190 |
| 2001-10-09 | 235 | 238 | 235 | 235 | 392,000 | 1,175 |
| 2001-10-05 | 258 | 258 | 240 | 245 | 1,076,000 | 1,225 |
| 2001-10-04 | 251 | 262 | 250 | 260 | 618,000 | 1,300 |
| 2001-10-03 | 256 | 259 | 249 | 250 | 591,000 | 1,250 |
| 2001-10-02 | 247 | 247 | 240 | 245 | 926,000 | 1,225 |
| 2001-10-01 | 241 | 253 | 239 | 253 | 748,000 | 1,265 |
| 2001-09-28 | 229 | 245 | 225 | 240 | 1,441,000 | 1,200 |
| 2001-09-27 | 225 | 225 | 214 | 224 | 850,000 | 1,120 |
| 2001-09-26 | 219 | 220 | 216 | 220 | 595,000 | 1,100 |
| 2001-09-25 | 230 | 230 | 213 | 214 | 1,125,000 | 1,070 |
| 2001-09-21 | 221 | 221 | 208 | 217 | 2,115,000 | 1,085 |
| 2001-09-20 | 220 | 225 | 219 | 224 | 1,279,000 | 1,120 |
| 2001-09-19 | 227 | 234 | 220 | 223 | 2,528,000 | 1,115 |
| 2001-09-18 | 215 | 230 | 215 | 226 | 1,743,000 | 1,130 |
| 2001-09-17 | 233 | 234 | 215 | 219 | 1,177,000 | 1,095 |
| 2001-09-14 | 215 | 238 | 215 | 238 | 2,088,000 | 1,190 |
| 2001-09-13 | 205 | 220 | 202 | 214 | 1,053,000 | 1,070 |
| 2001-09-12 | 210 | 225 | 199 | 209 | 1,053,000 | 1,045 |
| 2001-09-11 | 231 | 236 | 231 | 235 | 853,000 | 1,175 |
| 2001-09-10 | 242 | 243 | 231 | 231 | 950,000 | 1,155 |
| 2001-09-07 | 250 | 253 | 247 | 250 | 1,061,000 | 1,250 |
| 2001-09-06 | 247 | 256 | 247 | 252 | 737,000 | 1,260 |
| 2001-09-05 | 250 | 252 | 246 | 247 | 695,000 | 1,235 |
| 2001-09-04 | 250 | 254 | 240 | 254 | 1,068,000 | 1,270 |
| 2001-09-03 | 271 | 273 | 252 | 252 | 905,000 | 1,260 |
| 2001-08-31 | 275 | 279 | 272 | 273 | 779,000 | 1,365 |
| 2001-08-30 | 281 | 283 | 274 | 281 | 1,154,000 | 1,405 |
| 2001-08-29 | 280 | 287 | 280 | 282 | 692,000 | 1,410 |
| 2001-08-28 | 287 | 289 | 277 | 280 | 992,000 | 1,400 |
| 2001-08-27 | 288 | 290 | 286 | 286 | 749,000 | 1,430 |
| 2001-08-24 | 295 | 295 | 281 | 283 | 1,665,000 | 1,415 |
| 2001-08-23 | 300 | 302 | 296 | 296 | 1,055,000 | 1,480 |
| 2001-08-22 | 290 | 298 | 288 | 298 | 899,000 | 1,490 |
| 2001-08-21 | 286 | 294 | 285 | 290 | 1,257,000 | 1,450 |
| 2001-08-20 | 284 | 285 | 271 | 281 | 2,101,000 | 1,405 |
| 2001-08-17 | 303 | 304 | 289 | 291 | 2,848,000 | 1,455 |
| 2001-08-16 | 315 | 316 | 305 | 307 | 1,311,000 | 1,535 |
| 2001-08-15 | 325 | 325 | 314 | 316 | 2,007,000 | 1,580 |
| 2001-08-14 | 325 | 335 | 324 | 334 | 1,506,000 | 1,670 |
| 2001-08-13 | 335 | 335 | 320 | 327 | 1,267,000 | 1,635 |
| 2001-08-10 | 333 | 339 | 328 | 335 | 1,685,000 | 1,675 |
| 2001-08-09 | 352 | 357 | 346 | 346 | 561,000 | 1,730 |
| 2001-08-08 | 359 | 361 | 353 | 355 | 434,000 | 1,775 |
| 2001-08-07 | 364 | 365 | 358 | 363 | 556,000 | 1,815 |
| 2001-08-06 | 363 | 370 | 362 | 365 | 447,000 | 1,825 |
| 2001-08-03 | 370 | 370 | 359 | 360 | 512,000 | 1,800 |
| 2001-08-02 | 360 | 374 | 360 | 374 | 616,000 | 1,870 |
| 2001-08-01 | 358 | 365 | 354 | 357 | 556,000 | 1,785 |
| 2001-07-31 | 357 | 358 | 351 | 358 | 547,000 | 1,790 |
| 2001-07-30 | 356 | 359 | 354 | 357 | 447,000 | 1,785 |
| 2001-07-27 | 362 | 364 | 358 | 364 | 404,000 | 1,820 |
| 2001-07-26 | 363 | 364 | 358 | 358 | 551,000 | 1,790 |
| 2001-07-25 | 363 | 363 | 354 | 358 | 499,000 | 1,790 |
| 2001-07-24 | 341 | 360 | 336 | 358 | 727,000 | 1,790 |
| 2001-07-23 | 361 | 361 | 344 | 345 | 554,000 | 1,725 |
| 2001-07-19 | 360 | 365 | 360 | 363 | 288,000 | 1,815 |
| 2001-07-18 | 378 | 378 | 358 | 360 | 1,019,000 | 1,800 |
| 2001-07-17 | 380 | 382 | 374 | 374 | 786,000 | 1,870 |
| 2001-07-16 | 383 | 387 | 381 | 386 | 766,000 | 1,930 |
| 2001-07-13 | 379 | 383 | 378 | 383 | 1,649,000 | 1,915 |
| 2001-07-12 | 382 | 382 | 374 | 377 | 582,000 | 1,885 |
| 2001-07-11 | 380 | 383 | 375 | 375 | 423,000 | 1,875 |
| 2001-07-10 | 382 | 384 | 377 | 380 | 464,000 | 1,900 |
| 2001-07-09 | 384 | 386 | 377 | 380 | 935,000 | 1,900 |
| 2001-07-06 | 394 | 398 | 386 | 387 | 612,000 | 1,935 |
| 2001-07-05 | 401 | 401 | 395 | 399 | 419,000 | 1,995 |
| 2001-07-04 | 405 | 405 | 398 | 401 | 497,000 | 2,005 |
| 2001-07-03 | 406 | 410 | 403 | 406 | 618,000 | 2,030 |
| 2001-07-02 | 408 | 410 | 402 | 406 | 574,000 | 2,030 |
| 2001-06-29 | 410 | 423 | 406 | 423 | 944,000 | 2,115 |
| 2001-06-28 | 411 | 413 | 402 | 403 | 560,000 | 2,015 |
| 2001-06-27 | 420 | 422 | 410 | 410 | 432,000 | 2,050 |
| 2001-06-26 | 416 | 423 | 416 | 423 | 323,000 | 2,115 |
| 2001-06-25 | 425 | 425 | 415 | 417 | 638,000 | 2,085 |
| 2001-06-22 | 415 | 425 | 408 | 425 | 1,071,000 | 2,125 |
| 2001-06-21 | 411 | 420 | 407 | 415 | 1,081,000 | 2,075 |
| 2001-06-20 | 396 | 412 | 392 | 406 | 1,183,000 | 2,030 |
| 2001-06-19 | 397 | 400 | 384 | 391 | 783,000 | 1,955 |
| 2001-06-18 | 398 | 401 | 396 | 396 | 358,000 | 1,980 |
| 2001-06-15 | 396 | 404 | 395 | 400 | 849,000 | 2,000 |
| 2001-06-14 | 401 | 405 | 396 | 401 | 433,000 | 2,005 |
| 2001-06-13 | 401 | 407 | 397 | 404 | 997,000 | 2,020 |
| 2001-06-12 | 404 | 405 | 392 | 393 | 799,000 | 1,965 |
| 2001-06-11 | 403 | 409 | 400 | 403 | 833,000 | 2,015 |
| 2001-06-08 | 402 | 402 | 395 | 400 | 3,528,000 | 2,000 |
| 2001-06-07 | 397 | 399 | 392 | 397 | 994,000 | 1,985 |
| 2001-06-06 | 407 | 408 | 394 | 397 | 1,134,000 | 1,985 |
| 2001-06-05 | 403 | 406 | 401 | 406 | 629,000 | 2,030 |
| 2001-06-04 | 404 | 409 | 399 | 408 | 660,000 | 2,040 |
| 2001-06-01 | 406 | 408 | 402 | 404 | 853,000 | 2,020 |
| 2001-05-31 | 411 | 411 | 401 | 401 | 953,000 | 2,005 |
| 2001-05-30 | 410 | 415 | 409 | 411 | 736,000 | 2,055 |
| 2001-05-29 | 407 | 415 | 405 | 413 | 789,000 | 2,065 |
| 2001-05-28 | 418 | 419 | 403 | 405 | 626,000 | 2,025 |
| 2001-05-25 | 427 | 427 | 412 | 418 | 751,000 | 2,090 |
| 2001-05-24 | 427 | 429 | 418 | 424 | 945,000 | 2,120 |
| 2001-05-23 | 421 | 431 | 416 | 429 | 1,664,000 | 2,145 |
| 2001-05-22 | 412 | 419 | 412 | 416 | 827,000 | 2,080 |
| 2001-05-21 | 405 | 420 | 405 | 420 | 1,013,000 | 2,100 |
| 2001-05-18 | 400 | 410 | 400 | 405 | 2,364,000 | 2,025 |
| 2001-05-17 | 420 | 425 | 413 | 420 | 836,000 | 2,100 |
| 2001-05-16 | 417 | 424 | 413 | 417 | 740,000 | 2,085 |
| 2001-05-15 | 415 | 430 | 412 | 427 | 1,158,000 | 2,135 |
| 2001-05-14 | 423 | 423 | 411 | 415 | 779,000 | 2,075 |
| 2001-05-11 | 426 | 428 | 423 | 426 | 1,332,000 | 2,130 |
| 2001-05-10 | 430 | 444 | 426 | 431 | 672,000 | 2,155 |
| 2001-05-09 | 431 | 431 | 420 | 430 | 807,000 | 2,150 |
| 2001-05-08 | 430 | 443 | 430 | 434 | 932,000 | 2,170 |
| 2001-05-07 | 449 | 450 | 440 | 449 | 622,000 | 2,245 |
| 2001-05-02 | 463 | 463 | 450 | 454 | 591,000 | 2,270 |
| 2001-05-01 | 463 | 463 | 457 | 463 | 748,000 | 2,315 |
| 2001-04-27 | 461 | 464 | 447 | 457 | 1,400,000 | 2,285 |
| 2001-04-26 | 450 | 465 | 448 | 461 | 3,882,000 | 2,305 |
| 2001-04-25 | 440 | 448 | 437 | 444 | 1,894,000 | 2,220 |
| 2001-04-24 | 429 | 443 | 420 | 443 | 1,513,000 | 2,215 |
| 2001-04-23 | 426 | 434 | 424 | 428 | 913,000 | 2,140 |
| 2001-04-20 | 420 | 427 | 420 | 423 | 1,097,000 | 2,115 |
| 2001-04-19 | 425 | 429 | 422 | 425 | 2,552,000 | 2,125 |
| 2001-04-18 | 419 | 430 | 419 | 427 | 1,270,000 | 2,135 |
| 2001-04-17 | 420 | 430 | 415 | 418 | 805,000 | 2,090 |
| 2001-04-16 | 428 | 434 | 425 | 430 | 620,000 | 2,150 |
| 2001-04-13 | 429 | 434 | 422 | 434 | 1,253,000 | 2,170 |
| 2001-04-12 | 423 | 428 | 417 | 424 | 986,000 | 2,120 |
| 2001-04-11 | 422 | 435 | 413 | 428 | 786,000 | 2,140 |
| 2001-04-10 | 420 | 435 | 411 | 417 | 1,026,000 | 2,085 |
| 2001-04-09 | 417 | 424 | 408 | 416 | 873,000 | 2,080 |
| 2001-04-06 | 438 | 440 | 426 | 430 | 1,778,000 | 2,150 |
| 2001-04-05 | 420 | 441 | 418 | 431 | 3,522,000 | 2,155 |
| 2001-04-04 | 408 | 415 | 403 | 415 | 1,800,000 | 2,075 |
| 2001-04-03 | 388 | 400 | 388 | 400 | 786,000 | 2,000 |
| 2001-04-02 | 393 | 393 | 380 | 381 | 775,000 | 1,905 |
| 2001-03-30 | 388 | 403 | 383 | 383 | 984,000 | 1,915 |
| 2001-03-29 | 403 | 406 | 383 | 383 | 752,000 | 1,915 |
| 2001-03-28 | 403 | 405 | 398 | 402 | 978,000 | 2,010 |
| 2001-03-27 | 409 | 409 | 381 | 388 | 738,000 | 1,940 |
| 2001-03-26 | 384 | 410 | 380 | 409 | 1,385,000 | 2,045 |
| 2001-03-23 | 380 | 390 | 375 | 384 | 811,000 | 1,920 |
| 2001-03-22 | 390 | 395 | 374 | 375 | 1,236,000 | 1,875 |
| 2001-03-21 | 360 | 394 | 359 | 390 | 1,644,000 | 1,950 |
| 2001-03-19 | 364 | 380 | 355 | 360 | 1,643,000 | 1,800 |
| 2001-03-16 | 371 | 377 | 362 | 363 | 1,044,000 | 1,815 |
| 2001-03-15 | 360 | 384 | 353 | 384 | 1,179,000 | 1,920 |
| 2001-03-14 | 373 | 378 | 372 | 372 | 672,000 | 1,860 |
| 2001-03-13 | 380 | 381 | 366 | 381 | 1,026,000 | 1,905 |
| 2001-03-12 | 395 | 398 | 383 | 385 | 927,000 | 1,925 |
| 2001-03-09 | 387 | 397 | 387 | 395 | 3,536,000 | 1,975 |
| 2001-03-08 | 392 | 399 | 392 | 395 | 1,021,000 | 1,975 |
| 2001-03-07 | 403 | 414 | 395 | 397 | 991,000 | 1,985 |
| 2001-03-06 | 400 | 409 | 391 | 404 | 1,303,000 | 2,020 |
| 2001-03-05 | 400 | 408 | 398 | 402 | 649,000 | 2,010 |
| 2001-03-02 | 408 | 418 | 400 | 400 | 1,135,000 | 2,000 |
| 2001-03-01 | 427 | 430 | 405 | 413 | 1,128,000 | 2,065 |
| 2001-02-28 | 426 | 438 | 423 | 437 | 1,569,000 | 2,185 |
| 2001-02-27 | 425 | 428 | 421 | 421 | 967,000 | 2,105 |
| 2001-02-26 | 415 | 425 | 415 | 421 | 848,000 | 2,105 |
| 2001-02-23 | 411 | 416 | 410 | 415 | 963,000 | 2,075 |
| 2001-02-22 | 413 | 417 | 406 | 416 | 596,000 | 2,080 |
| 2001-02-21 | 407 | 419 | 406 | 418 | 1,657,000 | 2,090 |
| 2001-02-20 | 400 | 412 | 400 | 410 | 1,251,000 | 2,050 |
| 2001-02-19 | 397 | 405 | 397 | 405 | 701,000 | 2,025 |
| 2001-02-16 | 406 | 409 | 398 | 398 | 987,000 | 1,990 |
| 2001-02-15 | 399 | 410 | 397 | 410 | 1,975,000 | 2,050 |
| 2001-02-14 | 391 | 402 | 391 | 399 | 1,152,000 | 1,995 |
| 2001-02-13 | 399 | 400 | 393 | 393 | 693,000 | 1,965 |
| 2001-02-09 | 398 | 403 | 394 | 395 | 1,943,000 | 1,975 |
| 2001-02-08 | 389 | 407 | 385 | 403 | 1,446,000 | 2,015 |
| 2001-02-07 | 386 | 395 | 386 | 389 | 519,000 | 1,945 |
| 2001-02-06 | 388 | 394 | 387 | 387 | 648,000 | 1,935 |
| 2001-02-05 | 396 | 401 | 386 | 387 | 1,218,000 | 1,935 |
| 2001-02-02 | 410 | 412 | 401 | 401 | 1,755,000 | 2,005 |
| 2001-02-01 | 405 | 413 | 405 | 409 | 3,790,000 | 2,045 |
| 2001-01-31 | 398 | 403 | 398 | 403 | 4,039,000 | 2,015 |
| 2001-01-30 | 385 | 392 | 382 | 388 | 1,196,000 | 1,940 |
| 2001-01-29 | 377 | 390 | 377 | 384 | 869,000 | 1,920 |
| 2001-01-26 | 373 | 378 | 371 | 374 | 1,111,000 | 1,870 |
| 2001-01-25 | 365 | 383 | 365 | 378 | 1,905,000 | 1,890 |
| 2001-01-24 | 366 | 366 | 362 | 365 | 645,000 | 1,825 |
| 2001-01-23 | 365 | 370 | 364 | 367 | 564,000 | 1,835 |
| 2001-01-22 | 366 | 370 | 363 | 366 | 874,000 | 1,830 |
| 2001-01-19 | 361 | 369 | 351 | 361 | 1,646,000 | 1,805 |
| 2001-01-18 | 339 | 357 | 336 | 351 | 1,687,000 | 1,755 |
| 2001-01-17 | 352 | 359 | 344 | 344 | 1,240,000 | 1,720 |
| 2001-01-16 | 368 | 377 | 350 | 355 | 2,150,000 | 1,775 |
| 2001-01-15 | 360 | 371 | 360 | 366 | 356,000 | 1,830 |
| 2001-01-12 | 375 | 379 | 368 | 368 | 1,205,000 | 1,840 |
| 2001-01-11 | 375 | 383 | 375 | 377 | 921,000 | 1,885 |
| 2001-01-10 | 376 | 379 | 373 | 376 | 691,000 | 1,880 |
| 2001-01-09 | 377 | 383 | 376 | 383 | 378,000 | 1,915 |
| 2001-01-05 | 375 | 390 | 375 | 386 | 1,060,000 | 1,930 |
| 2001-01-04 | 388 | 391 | 380 | 380 | 541,000 | 1,900 |
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
