4061 デンカ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 344 | 346 | 342 | 345 | 627,000 | 1,725 |
| 2003-12-29 | 337 | 344 | 336 | 342 | 1,378,000 | 1,710 |
| 2003-12-26 | 336 | 336 | 330 | 334 | 977,000 | 1,670 |
| 2003-12-25 | 334 | 335 | 331 | 334 | 464,000 | 1,670 |
| 2003-12-24 | 336 | 337 | 331 | 334 | 982,000 | 1,670 |
| 2003-12-22 | 331 | 336 | 331 | 336 | 706,000 | 1,680 |
| 2003-12-19 | 335 | 338 | 329 | 332 | 1,073,000 | 1,660 |
| 2003-12-18 | 332 | 333 | 330 | 330 | 376,000 | 1,650 |
| 2003-12-17 | 335 | 335 | 327 | 327 | 556,000 | 1,635 |
| 2003-12-16 | 328 | 335 | 328 | 335 | 525,000 | 1,675 |
| 2003-12-15 | 332 | 336 | 332 | 336 | 1,344,000 | 1,680 |
| 2003-12-12 | 329 | 335 | 326 | 327 | 2,449,000 | 1,635 |
| 2003-12-11 | 329 | 332 | 326 | 328 | 1,013,000 | 1,640 |
| 2003-12-10 | 333 | 333 | 323 | 325 | 1,163,000 | 1,625 |
| 2003-12-09 | 326 | 328 | 323 | 328 | 579,000 | 1,640 |
| 2003-12-08 | 332 | 336 | 324 | 326 | 793,000 | 1,630 |
| 2003-12-05 | 331 | 335 | 330 | 335 | 669,000 | 1,675 |
| 2003-12-04 | 329 | 336 | 329 | 331 | 1,069,000 | 1,655 |
| 2003-12-03 | 331 | 337 | 331 | 332 | 1,184,000 | 1,660 |
| 2003-12-02 | 335 | 338 | 328 | 328 | 1,338,000 | 1,640 |
| 2003-12-01 | 320 | 332 | 317 | 331 | 1,405,000 | 1,655 |
| 2003-11-28 | 327 | 328 | 321 | 322 | 1,013,000 | 1,610 |
| 2003-11-27 | 330 | 333 | 328 | 332 | 720,000 | 1,660 |
| 2003-11-26 | 326 | 335 | 324 | 330 | 1,211,000 | 1,650 |
| 2003-11-25 | 328 | 329 | 318 | 320 | 1,246,000 | 1,600 |
| 2003-11-21 | 323 | 328 | 321 | 327 | 907,000 | 1,635 |
| 2003-11-20 | 318 | 320 | 314 | 318 | 1,318,000 | 1,590 |
| 2003-11-19 | 313 | 323 | 313 | 317 | 1,489,000 | 1,585 |
| 2003-11-18 | 329 | 330 | 323 | 328 | 994,000 | 1,640 |
| 2003-11-17 | 338 | 338 | 324 | 326 | 1,014,000 | 1,630 |
| 2003-11-14 | 339 | 343 | 339 | 342 | 1,546,000 | 1,710 |
| 2003-11-13 | 346 | 346 | 340 | 343 | 975,000 | 1,715 |
| 2003-11-12 | 346 | 348 | 341 | 345 | 1,873,000 | 1,725 |
| 2003-11-11 | 342 | 351 | 338 | 351 | 4,522,000 | 1,755 |
| 2003-11-10 | 339 | 348 | 338 | 342 | 2,005,000 | 1,710 |
| 2003-11-07 | 338 | 341 | 333 | 338 | 806,000 | 1,690 |
| 2003-11-06 | 342 | 342 | 335 | 338 | 1,081,000 | 1,690 |
| 2003-11-05 | 338 | 342 | 336 | 341 | 1,089,000 | 1,705 |
| 2003-11-04 | 337 | 343 | 337 | 342 | 1,429,000 | 1,710 |
| 2003-10-31 | 333 | 335 | 328 | 334 | 1,163,000 | 1,670 |
| 2003-10-30 | 329 | 335 | 326 | 333 | 1,091,000 | 1,665 |
| 2003-10-29 | 327 | 332 | 326 | 331 | 1,195,000 | 1,655 |
| 2003-10-28 | 325 | 329 | 323 | 326 | 528,000 | 1,630 |
| 2003-10-27 | 326 | 330 | 324 | 328 | 738,000 | 1,640 |
| 2003-10-24 | 325 | 327 | 320 | 325 | 1,476,000 | 1,625 |
| 2003-10-23 | 337 | 338 | 322 | 324 | 1,771,000 | 1,620 |
| 2003-10-22 | 339 | 347 | 337 | 342 | 1,630,000 | 1,710 |
| 2003-10-21 | 343 | 343 | 338 | 339 | 1,341,000 | 1,695 |
| 2003-10-20 | 339 | 341 | 335 | 340 | 1,643,000 | 1,700 |
| 2003-10-17 | 342 | 347 | 339 | 339 | 1,518,000 | 1,695 |
| 2003-10-16 | 345 | 345 | 339 | 342 | 1,161,000 | 1,710 |
| 2003-10-15 | 342 | 345 | 341 | 342 | 1,810,000 | 1,710 |
| 2003-10-14 | 348 | 348 | 340 | 340 | 1,729,000 | 1,700 |
| 2003-10-10 | 339 | 350 | 339 | 348 | 2,340,000 | 1,740 |
| 2003-10-09 | 342 | 344 | 339 | 342 | 1,147,000 | 1,710 |
| 2003-10-08 | 352 | 352 | 343 | 345 | 1,158,000 | 1,725 |
| 2003-10-07 | 350 | 354 | 348 | 353 | 2,305,000 | 1,765 |
| 2003-10-06 | 345 | 353 | 345 | 347 | 1,927,000 | 1,735 |
| 2003-10-03 | 334 | 343 | 334 | 343 | 1,100,000 | 1,715 |
| 2003-10-02 | 336 | 339 | 330 | 337 | 946,000 | 1,685 |
| 2003-10-01 | 331 | 342 | 328 | 337 | 827,000 | 1,685 |
| 2003-09-30 | 326 | 343 | 326 | 336 | 902,000 | 1,680 |
| 2003-09-29 | 336 | 336 | 326 | 327 | 749,000 | 1,635 |
| 2003-09-26 | 332 | 338 | 328 | 336 | 1,010,000 | 1,680 |
| 2003-09-25 | 345 | 345 | 331 | 334 | 1,165,000 | 1,670 |
| 2003-09-24 | 336 | 347 | 336 | 347 | 1,233,000 | 1,735 |
| 2003-09-22 | 353 | 353 | 335 | 341 | 1,525,000 | 1,705 |
| 2003-09-19 | 349 | 352 | 344 | 352 | 2,489,000 | 1,760 |
| 2003-09-18 | 344 | 348 | 341 | 348 | 1,938,000 | 1,740 |
| 2003-09-17 | 345 | 346 | 342 | 344 | 1,567,000 | 1,720 |
| 2003-09-16 | 341 | 343 | 338 | 341 | 1,453,000 | 1,705 |
| 2003-09-12 | 337 | 339 | 335 | 336 | 3,753,000 | 1,680 |
| 2003-09-11 | 340 | 345 | 336 | 339 | 1,133,000 | 1,695 |
| 2003-09-10 | 349 | 350 | 345 | 345 | 1,200,000 | 1,725 |
| 2003-09-09 | 343 | 350 | 341 | 350 | 1,862,000 | 1,750 |
| 2003-09-08 | 340 | 342 | 333 | 338 | 934,000 | 1,690 |
| 2003-09-05 | 333 | 340 | 331 | 340 | 1,019,000 | 1,700 |
| 2003-09-04 | 338 | 339 | 324 | 332 | 2,712,000 | 1,660 |
| 2003-09-03 | 344 | 350 | 338 | 338 | 1,226,000 | 1,690 |
| 2003-09-02 | 348 | 350 | 340 | 347 | 1,452,000 | 1,735 |
| 2003-09-01 | 341 | 352 | 339 | 351 | 1,491,000 | 1,755 |
| 2003-08-29 | 340 | 341 | 335 | 340 | 2,242,000 | 1,700 |
| 2003-08-28 | 351 | 352 | 340 | 341 | 954,000 | 1,705 |
| 2003-08-27 | 348 | 350 | 345 | 348 | 1,166,000 | 1,740 |
| 2003-08-26 | 343 | 349 | 342 | 348 | 1,690,000 | 1,740 |
| 2003-08-25 | 337 | 342 | 335 | 341 | 1,075,000 | 1,705 |
| 2003-08-22 | 341 | 346 | 333 | 340 | 2,151,000 | 1,700 |
| 2003-08-21 | 338 | 346 | 337 | 344 | 2,721,000 | 1,720 |
| 2003-08-20 | 330 | 343 | 328 | 343 | 2,801,000 | 1,715 |
| 2003-08-19 | 331 | 336 | 327 | 330 | 2,592,000 | 1,650 |
| 2003-08-18 | 317 | 330 | 317 | 327 | 2,059,000 | 1,635 |
| 2003-08-15 | 320 | 321 | 315 | 317 | 1,165,000 | 1,585 |
| 2003-08-14 | 315 | 321 | 312 | 320 | 1,319,000 | 1,600 |
| 2003-08-13 | 311 | 318 | 308 | 318 | 1,617,000 | 1,590 |
| 2003-08-12 | 308 | 310 | 303 | 310 | 1,631,000 | 1,550 |
| 2003-08-11 | 304 | 308 | 303 | 307 | 874,000 | 1,535 |
| 2003-08-08 | 300 | 306 | 300 | 302 | 1,726,000 | 1,510 |
| 2003-08-07 | 301 | 303 | 299 | 301 | 949,000 | 1,505 |
| 2003-08-06 | 300 | 301 | 296 | 299 | 903,000 | 1,495 |
| 2003-08-05 | 305 | 305 | 298 | 298 | 1,406,000 | 1,490 |
| 2003-08-04 | 305 | 307 | 303 | 304 | 889,000 | 1,520 |
| 2003-08-01 | 307 | 311 | 306 | 307 | 1,057,000 | 1,535 |
| 2003-07-31 | 307 | 309 | 301 | 303 | 2,001,000 | 1,515 |
| 2003-07-30 | 312 | 315 | 306 | 310 | 1,720,000 | 1,550 |
| 2003-07-29 | 315 | 318 | 313 | 316 | 1,670,000 | 1,580 |
| 2003-07-28 | 310 | 317 | 309 | 314 | 1,859,000 | 1,570 |
| 2003-07-25 | 311 | 313 | 307 | 308 | 1,564,000 | 1,540 |
| 2003-07-24 | 314 | 314 | 305 | 306 | 1,828,000 | 1,530 |
| 2003-07-23 | 306 | 310 | 304 | 310 | 1,464,000 | 1,550 |
| 2003-07-22 | 304 | 310 | 301 | 303 | 1,693,000 | 1,515 |
| 2003-07-18 | 306 | 306 | 302 | 303 | 763,000 | 1,515 |
| 2003-07-17 | 311 | 312 | 303 | 305 | 1,305,000 | 1,525 |
| 2003-07-16 | 318 | 318 | 312 | 314 | 1,031,000 | 1,570 |
| 2003-07-15 | 323 | 325 | 314 | 314 | 1,316,000 | 1,570 |
| 2003-07-14 | 326 | 329 | 322 | 324 | 1,091,000 | 1,620 |
| 2003-07-11 | 332 | 334 | 322 | 324 | 1,726,000 | 1,620 |
| 2003-07-10 | 339 | 341 | 335 | 335 | 1,260,000 | 1,675 |
| 2003-07-09 | 330 | 339 | 326 | 338 | 1,068,000 | 1,690 |
| 2003-07-08 | 332 | 334 | 325 | 330 | 1,609,000 | 1,650 |
| 2003-07-07 | 329 | 334 | 327 | 328 | 1,072,000 | 1,640 |
| 2003-07-04 | 324 | 334 | 323 | 329 | 1,098,000 | 1,645 |
| 2003-07-03 | 337 | 341 | 323 | 323 | 1,505,000 | 1,615 |
| 2003-07-02 | 333 | 337 | 329 | 335 | 1,137,000 | 1,675 |
| 2003-07-01 | 325 | 333 | 325 | 331 | 1,578,000 | 1,655 |
| 2003-06-30 | 323 | 336 | 323 | 333 | 2,160,000 | 1,665 |
| 2003-06-27 | 320 | 323 | 318 | 322 | 768,000 | 1,610 |
| 2003-06-26 | 320 | 320 | 314 | 319 | 615,000 | 1,595 |
| 2003-06-25 | 319 | 321 | 312 | 320 | 1,168,000 | 1,600 |
| 2003-06-24 | 318 | 323 | 314 | 317 | 1,364,000 | 1,585 |
| 2003-06-23 | 322 | 329 | 319 | 328 | 1,111,000 | 1,640 |
| 2003-06-20 | 313 | 321 | 313 | 321 | 656,000 | 1,605 |
| 2003-06-19 | 318 | 320 | 314 | 315 | 687,000 | 1,575 |
| 2003-06-18 | 321 | 323 | 316 | 317 | 1,219,000 | 1,585 |
| 2003-06-17 | 315 | 320 | 314 | 318 | 1,304,000 | 1,590 |
| 2003-06-16 | 316 | 316 | 311 | 314 | 704,000 | 1,570 |
| 2003-06-13 | 320 | 322 | 312 | 319 | 2,859,000 | 1,595 |
| 2003-06-12 | 323 | 323 | 314 | 317 | 609,000 | 1,585 |
| 2003-06-11 | 317 | 326 | 315 | 316 | 1,156,000 | 1,580 |
| 2003-06-10 | 317 | 321 | 312 | 318 | 939,000 | 1,590 |
| 2003-06-09 | 321 | 323 | 313 | 318 | 1,149,000 | 1,590 |
| 2003-06-06 | 310 | 318 | 308 | 318 | 1,604,000 | 1,590 |
| 2003-06-05 | 310 | 311 | 306 | 309 | 1,053,000 | 1,545 |
| 2003-06-04 | 305 | 310 | 305 | 307 | 715,000 | 1,535 |
| 2003-06-03 | 312 | 312 | 307 | 310 | 866,000 | 1,550 |
| 2003-06-02 | 310 | 314 | 310 | 312 | 866,000 | 1,560 |
| 2003-05-30 | 312 | 317 | 309 | 309 | 810,000 | 1,545 |
| 2003-05-29 | 313 | 317 | 309 | 315 | 1,543,000 | 1,575 |
| 2003-05-28 | 309 | 312 | 306 | 309 | 943,000 | 1,545 |
| 2003-05-27 | 305 | 310 | 302 | 304 | 830,000 | 1,520 |
| 2003-05-26 | 309 | 314 | 307 | 309 | 882,000 | 1,545 |
| 2003-05-23 | 308 | 314 | 306 | 311 | 1,673,000 | 1,555 |
| 2003-05-22 | 300 | 306 | 300 | 305 | 1,057,000 | 1,525 |
| 2003-05-21 | 303 | 308 | 301 | 305 | 650,000 | 1,525 |
| 2003-05-20 | 294 | 310 | 294 | 307 | 1,182,000 | 1,535 |
| 2003-05-19 | 305 | 306 | 298 | 301 | 1,210,000 | 1,505 |
| 2003-05-16 | 308 | 314 | 302 | 312 | 2,730,000 | 1,560 |
| 2003-05-15 | 305 | 305 | 297 | 305 | 1,586,000 | 1,525 |
| 2003-05-14 | 300 | 306 | 299 | 305 | 1,554,000 | 1,525 |
| 2003-05-13 | 302 | 307 | 299 | 299 | 3,606,000 | 1,495 |
| 2003-05-12 | 299 | 300 | 294 | 297 | 1,984,000 | 1,485 |
| 2003-05-09 | 292 | 300 | 290 | 299 | 4,173,000 | 1,495 |
| 2003-05-08 | 284 | 288 | 283 | 284 | 1,424,000 | 1,420 |
| 2003-05-07 | 290 | 290 | 282 | 286 | 2,010,000 | 1,430 |
| 2003-05-06 | 294 | 294 | 286 | 290 | 3,198,000 | 1,450 |
| 2003-05-02 | 285 | 292 | 278 | 291 | 6,367,000 | 1,455 |
| 2003-05-01 | 264 | 282 | 261 | 281 | 4,954,000 | 1,405 |
| 2003-04-30 | 261 | 266 | 258 | 265 | 1,396,000 | 1,325 |
| 2003-04-28 | 261 | 262 | 256 | 256 | 691,000 | 1,280 |
| 2003-04-25 | 260 | 262 | 256 | 260 | 1,319,000 | 1,300 |
| 2003-04-24 | 266 | 268 | 258 | 258 | 1,460,000 | 1,290 |
| 2003-04-23 | 272 | 272 | 265 | 265 | 957,000 | 1,325 |
| 2003-04-22 | 276 | 278 | 265 | 268 | 1,390,000 | 1,340 |
| 2003-04-21 | 276 | 281 | 274 | 279 | 1,240,000 | 1,395 |
| 2003-04-18 | 274 | 278 | 272 | 274 | 1,145,000 | 1,370 |
| 2003-04-17 | 273 | 275 | 272 | 272 | 1,505,000 | 1,360 |
| 2003-04-16 | 276 | 278 | 273 | 276 | 1,512,000 | 1,380 |
| 2003-04-15 | 275 | 279 | 269 | 276 | 2,778,000 | 1,380 |
| 2003-04-14 | 286 | 289 | 268 | 273 | 2,103,000 | 1,365 |
| 2003-04-11 | 291 | 297 | 288 | 288 | 1,352,000 | 1,440 |
| 2003-04-10 | 294 | 297 | 291 | 294 | 724,000 | 1,470 |
| 2003-04-09 | 302 | 305 | 295 | 298 | 1,046,000 | 1,490 |
| 2003-04-08 | 308 | 308 | 302 | 305 | 1,076,000 | 1,525 |
| 2003-04-07 | 301 | 308 | 298 | 308 | 749,000 | 1,540 |
| 2003-04-04 | 298 | 300 | 292 | 297 | 1,036,000 | 1,485 |
| 2003-04-03 | 305 | 310 | 290 | 297 | 2,000,000 | 1,485 |
| 2003-04-02 | 299 | 302 | 295 | 302 | 1,430,000 | 1,510 |
| 2003-04-01 | 305 | 311 | 294 | 300 | 1,874,000 | 1,500 |
| 2003-03-31 | 314 | 315 | 305 | 305 | 1,961,000 | 1,525 |
| 2003-03-28 | 324 | 324 | 318 | 324 | 1,179,000 | 1,620 |
| 2003-03-27 | 325 | 327 | 318 | 323 | 1,409,000 | 1,615 |
| 2003-03-26 | 314 | 328 | 312 | 323 | 1,939,000 | 1,615 |
| 2003-03-25 | 315 | 320 | 312 | 314 | 1,581,000 | 1,570 |
| 2003-03-24 | 315 | 321 | 315 | 318 | 2,018,000 | 1,590 |
| 2003-03-20 | 300 | 313 | 300 | 310 | 2,147,000 | 1,550 |
| 2003-03-19 | 295 | 298 | 291 | 298 | 2,064,000 | 1,490 |
| 2003-03-18 | 290 | 297 | 287 | 291 | 1,545,000 | 1,455 |
| 2003-03-17 | 286 | 287 | 281 | 283 | 719,000 | 1,415 |
| 2003-03-14 | 281 | 288 | 281 | 285 | 3,215,000 | 1,425 |
| 2003-03-13 | 285 | 289 | 281 | 281 | 718,000 | 1,405 |
| 2003-03-12 | 285 | 287 | 280 | 281 | 1,291,000 | 1,405 |
| 2003-03-11 | 283 | 290 | 277 | 283 | 1,290,000 | 1,415 |
| 2003-03-10 | 292 | 294 | 274 | 282 | 1,584,000 | 1,410 |
| 2003-03-07 | 304 | 304 | 291 | 291 | 840,000 | 1,455 |
| 2003-03-06 | 305 | 307 | 304 | 304 | 606,000 | 1,520 |
| 2003-03-05 | 305 | 308 | 304 | 306 | 1,260,000 | 1,530 |
| 2003-03-04 | 309 | 310 | 307 | 308 | 736,000 | 1,540 |
| 2003-03-03 | 306 | 310 | 306 | 310 | 1,001,000 | 1,550 |
| 2003-02-28 | 308 | 312 | 305 | 308 | 1,425,000 | 1,540 |
| 2003-02-27 | 300 | 307 | 295 | 305 | 1,927,000 | 1,525 |
| 2003-02-26 | 298 | 305 | 298 | 299 | 560,000 | 1,495 |
| 2003-02-25 | 303 | 304 | 297 | 300 | 1,040,000 | 1,500 |
| 2003-02-24 | 307 | 308 | 304 | 304 | 946,000 | 1,520 |
| 2003-02-21 | 312 | 314 | 303 | 307 | 1,253,000 | 1,535 |
| 2003-02-20 | 308 | 313 | 305 | 313 | 1,875,000 | 1,565 |
| 2003-02-19 | 308 | 316 | 306 | 313 | 3,063,000 | 1,565 |
| 2003-02-18 | 305 | 309 | 301 | 303 | 2,338,000 | 1,515 |
| 2003-02-17 | 299 | 307 | 297 | 306 | 2,070,000 | 1,530 |
| 2003-02-14 | 295 | 299 | 294 | 299 | 1,768,000 | 1,495 |
| 2003-02-13 | 298 | 298 | 293 | 296 | 852,000 | 1,480 |
| 2003-02-12 | 296 | 298 | 294 | 298 | 1,239,000 | 1,490 |
| 2003-02-10 | 288 | 298 | 288 | 297 | 1,630,000 | 1,485 |
| 2003-02-07 | 286 | 289 | 286 | 287 | 784,000 | 1,435 |
| 2003-02-06 | 285 | 289 | 283 | 286 | 1,260,000 | 1,430 |
| 2003-02-05 | 281 | 286 | 279 | 285 | 1,267,000 | 1,425 |
| 2003-02-04 | 280 | 284 | 278 | 282 | 599,000 | 1,410 |
| 2003-02-03 | 274 | 280 | 274 | 280 | 603,000 | 1,400 |
| 2003-01-31 | 270 | 280 | 268 | 277 | 1,081,000 | 1,385 |
| 2003-01-30 | 271 | 278 | 271 | 273 | 373,000 | 1,365 |
| 2003-01-29 | 278 | 278 | 270 | 273 | 973,000 | 1,365 |
| 2003-01-28 | 284 | 285 | 278 | 278 | 556,000 | 1,390 |
| 2003-01-27 | 287 | 290 | 283 | 286 | 1,465,000 | 1,430 |
| 2003-01-24 | 285 | 292 | 281 | 287 | 2,453,000 | 1,435 |
| 2003-01-23 | 277 | 281 | 275 | 280 | 1,079,000 | 1,400 |
| 2003-01-22 | 278 | 282 | 275 | 275 | 942,000 | 1,375 |
| 2003-01-21 | 280 | 283 | 275 | 280 | 896,000 | 1,400 |
| 2003-01-20 | 275 | 286 | 273 | 280 | 1,289,000 | 1,400 |
| 2003-01-17 | 269 | 280 | 269 | 278 | 1,232,000 | 1,390 |
| 2003-01-16 | 270 | 274 | 267 | 274 | 558,000 | 1,370 |
| 2003-01-15 | 272 | 272 | 266 | 272 | 704,000 | 1,360 |
| 2003-01-14 | 267 | 273 | 265 | 269 | 509,000 | 1,345 |
| 2003-01-10 | 270 | 271 | 262 | 266 | 786,000 | 1,330 |
| 2003-01-09 | 265 | 271 | 262 | 270 | 861,000 | 1,350 |
| 2003-01-08 | 270 | 271 | 264 | 268 | 689,000 | 1,340 |
| 2003-01-07 | 273 | 275 | 270 | 270 | 979,000 | 1,350 |
| 2003-01-06 | 265 | 270 | 265 | 269 | 489,000 | 1,345 |
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
