4061 デンカ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 263 | 263 | 256 | 259 | 304,000 | 1,295 |
| 2002-12-27 | 263 | 266 | 260 | 264 | 608,000 | 1,320 |
| 2002-12-26 | 254 | 262 | 253 | 262 | 599,000 | 1,310 |
| 2002-12-25 | 254 | 254 | 246 | 250 | 884,000 | 1,250 |
| 2002-12-24 | 246 | 250 | 241 | 246 | 805,000 | 1,230 |
| 2002-12-20 | 239 | 246 | 239 | 246 | 809,000 | 1,230 |
| 2002-12-19 | 240 | 242 | 238 | 240 | 1,179,000 | 1,200 |
| 2002-12-18 | 248 | 248 | 241 | 243 | 900,000 | 1,215 |
| 2002-12-17 | 253 | 253 | 246 | 248 | 1,183,000 | 1,240 |
| 2002-12-16 | 260 | 262 | 246 | 248 | 2,437,000 | 1,240 |
| 2002-12-13 | 269 | 269 | 262 | 263 | 2,166,000 | 1,315 |
| 2002-12-12 | 267 | 271 | 264 | 268 | 727,000 | 1,340 |
| 2002-12-11 | 272 | 273 | 264 | 268 | 1,076,000 | 1,340 |
| 2002-12-10 | 262 | 274 | 262 | 269 | 1,307,000 | 1,345 |
| 2002-12-09 | 265 | 268 | 263 | 264 | 574,000 | 1,320 |
| 2002-12-06 | 266 | 269 | 263 | 266 | 674,000 | 1,330 |
| 2002-12-05 | 269 | 269 | 263 | 267 | 1,129,000 | 1,335 |
| 2002-12-04 | 268 | 270 | 266 | 270 | 1,325,000 | 1,350 |
| 2002-12-03 | 271 | 276 | 268 | 271 | 1,485,000 | 1,355 |
| 2002-12-02 | 274 | 276 | 271 | 272 | 1,242,000 | 1,360 |
| 2002-11-29 | 262 | 278 | 260 | 276 | 3,017,000 | 1,380 |
| 2002-11-28 | 254 | 260 | 252 | 259 | 1,301,000 | 1,295 |
| 2002-11-27 | 246 | 249 | 245 | 249 | 805,000 | 1,245 |
| 2002-11-26 | 252 | 254 | 244 | 246 | 1,203,000 | 1,230 |
| 2002-11-25 | 244 | 249 | 241 | 249 | 1,327,000 | 1,245 |
| 2002-11-22 | 245 | 246 | 241 | 242 | 552,000 | 1,210 |
| 2002-11-21 | 239 | 243 | 239 | 242 | 737,000 | 1,210 |
| 2002-11-20 | 238 | 243 | 231 | 239 | 1,355,000 | 1,195 |
| 2002-11-19 | 234 | 235 | 226 | 234 | 1,187,000 | 1,170 |
| 2002-11-18 | 237 | 237 | 230 | 231 | 1,111,000 | 1,155 |
| 2002-11-15 | 239 | 242 | 236 | 238 | 610,000 | 1,190 |
| 2002-11-14 | 242 | 244 | 234 | 234 | 672,000 | 1,170 |
| 2002-11-13 | 249 | 249 | 240 | 243 | 499,000 | 1,215 |
| 2002-11-12 | 245 | 247 | 242 | 244 | 699,000 | 1,220 |
| 2002-11-11 | 253 | 253 | 246 | 249 | 658,000 | 1,245 |
| 2002-11-08 | 254 | 256 | 251 | 253 | 1,394,000 | 1,265 |
| 2002-11-07 | 256 | 257 | 253 | 255 | 1,047,000 | 1,275 |
| 2002-11-06 | 258 | 259 | 252 | 257 | 2,211,000 | 1,285 |
| 2002-11-05 | 245 | 254 | 244 | 254 | 3,322,000 | 1,270 |
| 2002-11-01 | 237 | 243 | 235 | 240 | 2,123,000 | 1,200 |
| 2002-10-31 | 237 | 237 | 230 | 233 | 1,109,000 | 1,165 |
| 2002-10-30 | 231 | 237 | 231 | 234 | 630,000 | 1,170 |
| 2002-10-29 | 231 | 233 | 229 | 231 | 1,085,000 | 1,155 |
| 2002-10-28 | 235 | 235 | 231 | 234 | 790,000 | 1,170 |
| 2002-10-25 | 231 | 238 | 231 | 235 | 839,000 | 1,175 |
| 2002-10-24 | 234 | 234 | 230 | 230 | 527,000 | 1,150 |
| 2002-10-23 | 233 | 238 | 231 | 233 | 1,122,000 | 1,165 |
| 2002-10-22 | 247 | 247 | 233 | 233 | 1,589,000 | 1,165 |
| 2002-10-21 | 250 | 252 | 245 | 246 | 1,104,000 | 1,230 |
| 2002-10-18 | 255 | 258 | 249 | 250 | 1,629,000 | 1,250 |
| 2002-10-17 | 255 | 257 | 249 | 252 | 848,000 | 1,260 |
| 2002-10-16 | 257 | 260 | 250 | 252 | 1,675,000 | 1,260 |
| 2002-10-15 | 245 | 253 | 242 | 253 | 1,667,000 | 1,265 |
| 2002-10-11 | 240 | 244 | 236 | 238 | 1,662,000 | 1,190 |
| 2002-10-10 | 238 | 242 | 234 | 235 | 786,000 | 1,175 |
| 2002-10-09 | 252 | 252 | 242 | 243 | 557,000 | 1,215 |
| 2002-10-08 | 255 | 256 | 251 | 252 | 925,000 | 1,260 |
| 2002-10-07 | 260 | 262 | 246 | 250 | 1,186,000 | 1,250 |
| 2002-10-04 | 262 | 270 | 257 | 263 | 1,340,000 | 1,315 |
| 2002-10-03 | 270 | 273 | 258 | 261 | 1,389,000 | 1,305 |
| 2002-10-02 | 278 | 279 | 272 | 272 | 614,000 | 1,360 |
| 2002-10-01 | 280 | 280 | 273 | 273 | 993,000 | 1,365 |
| 2002-09-30 | 283 | 289 | 282 | 282 | 1,024,000 | 1,410 |
| 2002-09-27 | 282 | 285 | 277 | 284 | 1,113,000 | 1,420 |
| 2002-09-26 | 276 | 278 | 273 | 278 | 786,000 | 1,390 |
| 2002-09-25 | 282 | 283 | 273 | 275 | 967,000 | 1,375 |
| 2002-09-24 | 294 | 294 | 283 | 285 | 1,112,000 | 1,425 |
| 2002-09-20 | 298 | 299 | 291 | 293 | 688,000 | 1,465 |
| 2002-09-19 | 300 | 311 | 295 | 300 | 1,055,000 | 1,500 |
| 2002-09-18 | 298 | 298 | 288 | 296 | 552,000 | 1,480 |
| 2002-09-17 | 299 | 300 | 294 | 300 | 704,000 | 1,500 |
| 2002-09-13 | 285 | 290 | 283 | 290 | 3,218,000 | 1,450 |
| 2002-09-12 | 288 | 293 | 285 | 292 | 438,000 | 1,460 |
| 2002-09-11 | 294 | 298 | 290 | 296 | 590,000 | 1,480 |
| 2002-09-10 | 294 | 299 | 293 | 294 | 642,000 | 1,470 |
| 2002-09-09 | 288 | 294 | 288 | 293 | 461,000 | 1,465 |
| 2002-09-06 | 286 | 288 | 285 | 288 | 781,000 | 1,440 |
| 2002-09-05 | 292 | 295 | 288 | 291 | 687,000 | 1,455 |
| 2002-09-04 | 294 | 295 | 285 | 288 | 822,000 | 1,440 |
| 2002-09-03 | 301 | 301 | 290 | 292 | 1,126,000 | 1,460 |
| 2002-09-02 | 307 | 308 | 304 | 306 | 280,000 | 1,530 |
| 2002-08-30 | 315 | 315 | 305 | 312 | 338,000 | 1,560 |
| 2002-08-29 | 314 | 315 | 305 | 310 | 537,000 | 1,550 |
| 2002-08-28 | 323 | 323 | 316 | 320 | 996,000 | 1,600 |
| 2002-08-27 | 322 | 322 | 313 | 313 | 928,000 | 1,565 |
| 2002-08-26 | 315 | 327 | 312 | 327 | 1,245,000 | 1,635 |
| 2002-08-23 | 312 | 314 | 304 | 312 | 1,549,000 | 1,560 |
| 2002-08-22 | 298 | 312 | 295 | 310 | 1,254,000 | 1,550 |
| 2002-08-21 | 294 | 301 | 293 | 297 | 470,000 | 1,485 |
| 2002-08-20 | 300 | 302 | 292 | 298 | 590,000 | 1,490 |
| 2002-08-19 | 303 | 303 | 293 | 298 | 701,000 | 1,490 |
| 2002-08-16 | 304 | 307 | 298 | 301 | 485,000 | 1,505 |
| 2002-08-15 | 302 | 308 | 301 | 305 | 652,000 | 1,525 |
| 2002-08-14 | 295 | 297 | 292 | 295 | 683,000 | 1,475 |
| 2002-08-13 | 293 | 304 | 293 | 300 | 577,000 | 1,500 |
| 2002-08-12 | 311 | 315 | 300 | 300 | 769,000 | 1,500 |
| 2002-08-09 | 306 | 312 | 305 | 311 | 1,517,000 | 1,555 |
| 2002-08-08 | 316 | 321 | 306 | 311 | 993,000 | 1,555 |
| 2002-08-07 | 312 | 320 | 305 | 317 | 843,000 | 1,585 |
| 2002-08-06 | 311 | 312 | 299 | 302 | 911,000 | 1,510 |
| 2002-08-05 | 307 | 316 | 306 | 306 | 934,000 | 1,530 |
| 2002-08-02 | 318 | 318 | 302 | 306 | 927,000 | 1,530 |
| 2002-08-01 | 324 | 327 | 314 | 320 | 1,108,000 | 1,600 |
| 2002-07-31 | 335 | 335 | 325 | 325 | 1,228,000 | 1,625 |
| 2002-07-30 | 341 | 341 | 332 | 333 | 1,287,000 | 1,665 |
| 2002-07-29 | 338 | 348 | 328 | 331 | 1,577,000 | 1,655 |
| 2002-07-26 | 358 | 358 | 341 | 345 | 1,010,000 | 1,725 |
| 2002-07-25 | 368 | 372 | 360 | 362 | 657,000 | 1,810 |
| 2002-07-24 | 364 | 372 | 360 | 360 | 650,000 | 1,800 |
| 2002-07-23 | 360 | 374 | 358 | 369 | 763,000 | 1,845 |
| 2002-07-22 | 359 | 370 | 357 | 365 | 1,207,000 | 1,825 |
| 2002-07-19 | 386 | 388 | 373 | 377 | 927,000 | 1,885 |
| 2002-07-18 | 369 | 392 | 367 | 392 | 1,556,000 | 1,960 |
| 2002-07-17 | 363 | 369 | 358 | 365 | 1,211,000 | 1,825 |
| 2002-07-16 | 373 | 380 | 360 | 362 | 988,000 | 1,810 |
| 2002-07-15 | 381 | 387 | 374 | 374 | 636,000 | 1,870 |
| 2002-07-12 | 388 | 393 | 378 | 378 | 1,412,000 | 1,890 |
| 2002-07-11 | 394 | 394 | 377 | 378 | 1,260,000 | 1,890 |
| 2002-07-10 | 400 | 404 | 396 | 396 | 1,152,000 | 1,980 |
| 2002-07-09 | 398 | 409 | 396 | 403 | 1,646,000 | 2,015 |
| 2002-07-08 | 393 | 402 | 393 | 398 | 1,885,000 | 1,990 |
| 2002-07-05 | 384 | 395 | 384 | 393 | 1,109,000 | 1,965 |
| 2002-07-04 | 395 | 395 | 380 | 384 | 1,202,000 | 1,920 |
| 2002-07-03 | 380 | 396 | 380 | 395 | 1,933,000 | 1,975 |
| 2002-07-02 | 376 | 386 | 373 | 385 | 1,572,000 | 1,925 |
| 2002-07-01 | 377 | 393 | 375 | 390 | 1,137,000 | 1,950 |
| 2002-06-28 | 364 | 393 | 363 | 382 | 1,635,000 | 1,910 |
| 2002-06-27 | 358 | 365 | 357 | 363 | 826,000 | 1,815 |
| 2002-06-26 | 361 | 368 | 357 | 357 | 1,444,000 | 1,785 |
| 2002-06-25 | 367 | 375 | 361 | 365 | 1,084,000 | 1,825 |
| 2002-06-24 | 359 | 375 | 353 | 372 | 1,759,000 | 1,860 |
| 2002-06-21 | 352 | 357 | 351 | 357 | 663,000 | 1,785 |
| 2002-06-20 | 353 | 363 | 343 | 362 | 1,300,000 | 1,810 |
| 2002-06-19 | 358 | 362 | 345 | 352 | 1,184,000 | 1,760 |
| 2002-06-18 | 360 | 366 | 356 | 363 | 1,378,000 | 1,815 |
| 2002-06-17 | 365 | 370 | 356 | 360 | 792,000 | 1,800 |
| 2002-06-14 | 376 | 377 | 367 | 367 | 2,865,000 | 1,835 |
| 2002-06-13 | 395 | 395 | 377 | 378 | 730,000 | 1,890 |
| 2002-06-12 | 395 | 395 | 387 | 390 | 1,025,000 | 1,950 |
| 2002-06-11 | 398 | 401 | 395 | 398 | 858,000 | 1,990 |
| 2002-06-10 | 399 | 400 | 396 | 397 | 463,000 | 1,985 |
| 2002-06-07 | 397 | 403 | 397 | 402 | 947,000 | 2,010 |
| 2002-06-06 | 412 | 415 | 406 | 407 | 1,721,000 | 2,035 |
| 2002-06-05 | 395 | 415 | 395 | 411 | 3,006,000 | 2,055 |
| 2002-06-04 | 400 | 404 | 395 | 396 | 1,950,000 | 1,980 |
| 2002-06-03 | 393 | 398 | 393 | 397 | 1,358,000 | 1,985 |
| 2002-05-31 | 383 | 397 | 383 | 391 | 1,295,000 | 1,955 |
| 2002-05-30 | 383 | 388 | 381 | 386 | 1,503,000 | 1,930 |
| 2002-05-29 | 389 | 389 | 383 | 386 | 955,000 | 1,930 |
| 2002-05-28 | 398 | 398 | 392 | 395 | 1,626,000 | 1,975 |
| 2002-05-27 | 393 | 401 | 392 | 400 | 1,960,000 | 2,000 |
| 2002-05-24 | 399 | 400 | 393 | 396 | 1,552,000 | 1,980 |
| 2002-05-23 | 399 | 400 | 393 | 395 | 1,415,000 | 1,975 |
| 2002-05-22 | 391 | 402 | 391 | 397 | 3,662,000 | 1,985 |
| 2002-05-21 | 385 | 396 | 385 | 395 | 2,420,000 | 1,975 |
| 2002-05-20 | 387 | 392 | 383 | 390 | 2,722,000 | 1,950 |
| 2002-05-17 | 380 | 386 | 379 | 382 | 2,255,000 | 1,910 |
| 2002-05-16 | 375 | 384 | 375 | 382 | 1,623,000 | 1,910 |
| 2002-05-15 | 369 | 383 | 368 | 377 | 4,109,000 | 1,885 |
| 2002-05-14 | 364 | 368 | 358 | 364 | 2,137,000 | 1,820 |
| 2002-05-13 | 365 | 368 | 357 | 360 | 1,557,000 | 1,800 |
| 2002-05-10 | 369 | 373 | 366 | 368 | 1,637,000 | 1,840 |
| 2002-05-09 | 367 | 375 | 365 | 371 | 4,876,000 | 1,855 |
| 2002-05-08 | 352 | 365 | 352 | 360 | 6,254,000 | 1,800 |
| 2002-05-07 | 359 | 367 | 342 | 347 | 4,406,000 | 1,735 |
| 2002-05-02 | 350 | 350 | 342 | 349 | 651,000 | 1,745 |
| 2002-05-01 | 352 | 355 | 347 | 349 | 641,000 | 1,745 |
| 2002-04-30 | 353 | 356 | 352 | 352 | 624,000 | 1,760 |
| 2002-04-26 | 357 | 364 | 354 | 358 | 805,000 | 1,790 |
| 2002-04-25 | 359 | 360 | 352 | 353 | 848,000 | 1,765 |
| 2002-04-24 | 363 | 369 | 358 | 359 | 1,087,000 | 1,795 |
| 2002-04-23 | 355 | 369 | 354 | 368 | 1,380,000 | 1,840 |
| 2002-04-22 | 361 | 364 | 360 | 362 | 940,000 | 1,810 |
| 2002-04-19 | 365 | 365 | 351 | 356 | 830,000 | 1,780 |
| 2002-04-18 | 353 | 368 | 353 | 365 | 1,339,000 | 1,825 |
| 2002-04-17 | 348 | 353 | 347 | 353 | 864,000 | 1,765 |
| 2002-04-16 | 334 | 355 | 334 | 352 | 991,000 | 1,760 |
| 2002-04-15 | 338 | 344 | 331 | 341 | 738,000 | 1,705 |
| 2002-04-12 | 340 | 350 | 340 | 346 | 1,431,000 | 1,730 |
| 2002-04-11 | 350 | 350 | 340 | 345 | 1,172,000 | 1,725 |
| 2002-04-10 | 345 | 357 | 342 | 354 | 1,193,000 | 1,770 |
| 2002-04-09 | 354 | 354 | 341 | 347 | 493,000 | 1,735 |
| 2002-04-08 | 354 | 360 | 352 | 353 | 935,000 | 1,765 |
| 2002-04-05 | 347 | 351 | 340 | 349 | 1,114,000 | 1,745 |
| 2002-04-04 | 340 | 350 | 337 | 342 | 1,487,000 | 1,710 |
| 2002-04-03 | 323 | 341 | 323 | 332 | 1,575,000 | 1,660 |
| 2002-04-02 | 332 | 335 | 323 | 330 | 919,000 | 1,650 |
| 2002-04-01 | 340 | 341 | 335 | 336 | 700,000 | 1,680 |
| 2002-03-29 | 331 | 342 | 328 | 342 | 1,194,000 | 1,710 |
| 2002-03-28 | 332 | 337 | 324 | 335 | 778,000 | 1,675 |
| 2002-03-27 | 341 | 342 | 333 | 340 | 1,347,000 | 1,700 |
| 2002-03-26 | 325 | 343 | 324 | 336 | 1,739,000 | 1,680 |
| 2002-03-25 | 317 | 321 | 313 | 321 | 1,007,000 | 1,605 |
| 2002-03-22 | 323 | 323 | 313 | 316 | 819,000 | 1,580 |
| 2002-03-20 | 338 | 339 | 323 | 328 | 865,000 | 1,640 |
| 2002-03-19 | 329 | 338 | 326 | 338 | 824,000 | 1,690 |
| 2002-03-18 | 334 | 334 | 321 | 324 | 851,000 | 1,620 |
| 2002-03-15 | 325 | 329 | 319 | 329 | 813,000 | 1,645 |
| 2002-03-14 | 327 | 327 | 313 | 323 | 892,000 | 1,615 |
| 2002-03-13 | 322 | 329 | 322 | 327 | 1,010,000 | 1,635 |
| 2002-03-12 | 335 | 337 | 326 | 326 | 676,000 | 1,630 |
| 2002-03-11 | 336 | 337 | 324 | 330 | 728,000 | 1,650 |
| 2002-03-08 | 340 | 342 | 330 | 337 | 3,783,000 | 1,685 |
| 2002-03-07 | 330 | 332 | 321 | 329 | 2,077,000 | 1,645 |
| 2002-03-06 | 304 | 325 | 303 | 319 | 1,713,000 | 1,595 |
| 2002-03-05 | 308 | 309 | 298 | 306 | 1,346,000 | 1,530 |
| 2002-03-04 | 290 | 306 | 289 | 305 | 1,989,000 | 1,525 |
| 2002-03-01 | 285 | 291 | 283 | 290 | 1,321,000 | 1,450 |
| 2002-02-28 | 288 | 291 | 282 | 284 | 1,114,000 | 1,420 |
| 2002-02-27 | 278 | 288 | 275 | 288 | 595,000 | 1,440 |
| 2002-02-26 | 277 | 279 | 270 | 274 | 609,000 | 1,370 |
| 2002-02-25 | 287 | 287 | 272 | 272 | 504,000 | 1,360 |
| 2002-02-22 | 278 | 282 | 275 | 282 | 652,000 | 1,410 |
| 2002-02-21 | 270 | 279 | 268 | 279 | 758,000 | 1,395 |
| 2002-02-20 | 265 | 270 | 264 | 264 | 365,000 | 1,320 |
| 2002-02-19 | 273 | 275 | 267 | 268 | 561,000 | 1,340 |
| 2002-02-18 | 271 | 279 | 270 | 275 | 630,000 | 1,375 |
| 2002-02-15 | 280 | 282 | 276 | 276 | 579,000 | 1,380 |
| 2002-02-14 | 274 | 286 | 274 | 280 | 838,000 | 1,400 |
| 2002-02-13 | 272 | 278 | 270 | 272 | 528,000 | 1,360 |
| 2002-02-12 | 269 | 273 | 267 | 267 | 627,000 | 1,335 |
| 2002-02-08 | 262 | 275 | 259 | 270 | 1,496,000 | 1,350 |
| 2002-02-07 | 258 | 267 | 256 | 264 | 943,000 | 1,320 |
| 2002-02-06 | 252 | 259 | 252 | 253 | 515,000 | 1,265 |
| 2002-02-05 | 266 | 267 | 253 | 253 | 602,000 | 1,265 |
| 2002-02-04 | 265 | 269 | 262 | 263 | 518,000 | 1,315 |
| 2002-02-01 | 270 | 272 | 255 | 259 | 895,000 | 1,295 |
| 2002-01-31 | 269 | 274 | 266 | 269 | 718,000 | 1,345 |
| 2002-01-30 | 272 | 274 | 267 | 274 | 540,000 | 1,370 |
| 2002-01-29 | 273 | 275 | 272 | 272 | 535,000 | 1,360 |
| 2002-01-28 | 277 | 280 | 273 | 275 | 981,000 | 1,375 |
| 2002-01-25 | 276 | 280 | 273 | 275 | 2,484,000 | 1,375 |
| 2002-01-24 | 281 | 282 | 265 | 271 | 902,000 | 1,355 |
| 2002-01-23 | 283 | 292 | 281 | 285 | 1,117,000 | 1,425 |
| 2002-01-22 | 293 | 293 | 282 | 283 | 1,114,000 | 1,415 |
| 2002-01-21 | 280 | 297 | 279 | 294 | 1,675,000 | 1,470 |
| 2002-01-18 | 264 | 279 | 263 | 279 | 1,370,000 | 1,395 |
| 2002-01-17 | 263 | 269 | 257 | 261 | 776,000 | 1,305 |
| 2002-01-16 | 257 | 269 | 256 | 266 | 1,174,000 | 1,330 |
| 2002-01-15 | 269 | 269 | 263 | 263 | 386,000 | 1,315 |
| 2002-01-11 | 269 | 283 | 266 | 269 | 1,325,000 | 1,345 |
| 2002-01-10 | 287 | 290 | 266 | 266 | 975,000 | 1,330 |
| 2002-01-09 | 290 | 293 | 286 | 287 | 701,000 | 1,435 |
| 2002-01-08 | 297 | 301 | 292 | 292 | 640,000 | 1,460 |
| 2002-01-07 | 294 | 307 | 292 | 302 | 974,000 | 1,510 |
| 2002-01-04 | 310 | 310 | 296 | 299 | 434,000 | 1,495 |
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
