1. HOME >
  2. 株価時系列 >
  3. 4061 >
  4. 2004年

4061 デンカ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30344344341341288,0001,705
2004-12-293443463403401,278,0001,700
2004-12-28342343341342666,0001,710
2004-12-27342344339339683,0001,695
2004-12-243373423363412,147,0001,705
2004-12-223373393333352,086,0001,675
2004-12-213343373323342,404,0001,670
2004-12-203343353313331,628,0001,665
2004-12-173313343303312,119,0001,655
2004-12-163353373283292,174,0001,645
2004-12-15335338334338957,0001,690
2004-12-143313343313321,294,0001,660
2004-12-133313323293291,523,0001,645
2004-12-103283333283314,500,0001,655
2004-12-093333353273311,464,0001,655
2004-12-083293383293351,558,0001,675
2004-12-073353373323331,004,0001,665
2004-12-063353373333341,319,0001,670
2004-12-033383393353371,223,0001,685
2004-12-023353373333341,444,0001,670
2004-12-013273343273331,447,0001,665
2004-11-303353353323341,011,0001,670
2004-11-293303353283341,550,0001,670
2004-11-263273303273271,284,0001,635
2004-11-253303303263281,357,0001,640
2004-11-243263313263311,762,0001,655
2004-11-223283303243291,449,0001,645
2004-11-193383383343351,237,0001,675
2004-11-183393433353372,678,0001,685
2004-11-17333335332334801,0001,670
2004-11-16333334330332631,0001,660
2004-11-153293323283301,346,0001,650
2004-11-123273303263281,646,0001,640
2004-11-113313343273271,030,0001,635
2004-11-10334336332335612,0001,675
2004-11-093343353313332,076,0001,665
2004-11-083373373333351,180,0001,675
2004-11-053313343303321,271,0001,660
2004-11-043303303273281,308,0001,640
2004-11-023223273223251,688,0001,625
2004-11-01323323320321841,0001,605
2004-10-293193243183222,074,0001,610
2004-10-283203243193201,349,0001,600
2004-10-27320320316317769,0001,585
2004-10-26315318314316790,0001,580
2004-10-253183193103141,342,0001,570
2004-10-223193213173201,591,0001,600
2004-10-213223233163181,701,0001,590
2004-10-203273293203212,396,0001,605
2004-10-193283333273311,242,0001,655
2004-10-183303303233251,219,0001,625
2004-10-153253313243281,457,0001,640
2004-10-143333353263271,689,0001,635
2004-10-133353383333351,177,0001,675
2004-10-12343344335338979,0001,690
2004-10-083403463403421,905,0001,710
2004-10-073453473433441,677,0001,720
2004-10-063393453383431,777,0001,715
2004-10-053413433403421,675,0001,710
2004-10-043403443383431,476,0001,715
2004-10-013333383333381,560,0001,690
2004-09-303333383313351,648,0001,675
2004-09-293303313243281,244,0001,640
2004-09-28332332327329789,0001,645
2004-09-27333335327331595,0001,655
2004-09-243383383323351,312,0001,675
2004-09-223393413333381,864,0001,690
2004-09-213433433363381,323,0001,690
2004-09-173413423373391,619,0001,695
2004-09-163413453373411,271,0001,705
2004-09-153483483443451,087,0001,725
2004-09-143493523483491,423,0001,745
2004-09-133483493453471,174,0001,735
2004-09-103503523423464,009,0001,730
2004-09-093563563483491,267,0001,745
2004-09-083543563523541,680,0001,770
2004-09-073473533463512,349,0001,755
2004-09-063423473413461,504,0001,730
2004-09-033443453393411,164,0001,705
2004-09-023443483423441,815,0001,720
2004-09-01344346343345993,0001,725
2004-08-313443453413441,110,0001,720
2004-08-303463483433441,145,0001,720
2004-08-273423473413471,365,0001,735
2004-08-263483483413421,076,0001,710
2004-08-253393493383461,380,0001,730
2004-08-243403413353381,519,0001,690
2004-08-233403453403411,657,0001,705
2004-08-203383423363372,022,0001,685
2004-08-193363403333382,364,0001,690
2004-08-183373393333351,398,0001,675
2004-08-173343383343351,611,0001,675
2004-08-163333373303331,218,0001,665
2004-08-133383433373381,881,0001,690
2004-08-123483553473481,646,0001,740
2004-08-11353355350353709,0001,765
2004-08-10348351347350606,0001,750
2004-08-09350354346351594,0001,755
2004-08-06355356351355673,0001,775
2004-08-05353356352354852,0001,770
2004-08-04354357349353640,0001,765
2004-08-03359364358360360,0001,800
2004-08-02360363358360735,0001,800
2004-07-30360363357363900,0001,815
2004-07-293563583523571,274,0001,785
2004-07-28358358351351901,0001,755
2004-07-27356356348348933,0001,740
2004-07-26356357352353900,0001,765
2004-07-23362362357357528,0001,785
2004-07-22361362358361612,0001,805
2004-07-21363367362366734,0001,830
2004-07-203633643583601,428,0001,800
2004-07-16367372365370596,0001,850
2004-07-15371374365369628,0001,845
2004-07-14378380366366577,0001,830
2004-07-13371377371376365,0001,880
2004-07-12374376373375470,0001,875
2004-07-093683763683731,175,0001,865
2004-07-083713783703721,046,0001,860
2004-07-073633753583701,828,0001,850
2004-07-06372375371371714,0001,855
2004-07-05374376371372749,0001,860
2004-07-02379381375379915,0001,895
2004-07-013873873823841,002,0001,920
2004-06-303793873783872,215,0001,935
2004-06-293773793733771,038,0001,885
2004-06-28375378371378603,0001,890
2004-06-25376377369376840,0001,880
2004-06-24375376371375716,0001,875
2004-06-23375376369370502,0001,850
2004-06-22372374366373760,0001,865
2004-06-21370378368373931,0001,865
2004-06-18375375361369934,0001,845
2004-06-173753793733761,229,0001,880
2004-06-16374378371377815,0001,885
2004-06-153683723673691,120,0001,845
2004-06-14370377369370799,0001,850
2004-06-113743783723753,880,0001,875
2004-06-103683743683721,014,0001,860
2004-06-093743743663691,312,0001,845
2004-06-083703733703731,352,0001,865
2004-06-073643713643691,842,0001,845
2004-06-04359363358362974,0001,810
2004-06-033603673563572,671,0001,785
2004-06-02359361354361732,0001,805
2004-06-01356360353357610,0001,785
2004-05-313513583503541,034,0001,770
2004-05-28352354349349975,0001,745
2004-05-27354356350351574,0001,755
2004-05-263553593523531,181,0001,765
2004-05-253473523453511,017,0001,755
2004-05-24350353347350963,0001,750
2004-05-21346351345351867,0001,755
2004-05-203453543433463,182,0001,730
2004-05-193523563473551,317,0001,775
2004-05-183463543453531,085,0001,765
2004-05-173473583373401,646,0001,700
2004-05-143603603523542,252,0001,770
2004-05-133583583503501,571,0001,750
2004-05-123483563443561,485,0001,780
2004-05-113373523353481,972,0001,740
2004-05-103473503333351,634,0001,675
2004-05-073613623553571,181,0001,785
2004-05-063723723633651,495,0001,825
2004-04-30368370363369903,0001,845
2004-04-28384385375378916,0001,890
2004-04-273813853773821,058,0001,910
2004-04-26387387381386990,0001,930
2004-04-233863903843882,659,0001,940
2004-04-223803823753791,366,0001,895
2004-04-213713763683751,200,0001,875
2004-04-203663763663731,000,0001,865
2004-04-193713733643671,250,0001,835
2004-04-163673753663711,925,0001,855
2004-04-153753773633662,547,0001,830
2004-04-143803833743742,580,0001,870
2004-04-133873903843841,473,0001,920
2004-04-12380384380382962,0001,910
2004-04-093813833783821,894,0001,910
2004-04-083823863813852,201,0001,925
2004-04-073843883833832,181,0001,915
2004-04-063873893803892,071,0001,945
2004-04-053953973863894,001,0001,945
2004-04-023783873773873,734,0001,935
2004-04-013753783703774,376,0001,885
2004-03-313663723653704,367,0001,850
2004-03-303653653583622,320,0001,810
2004-03-293563693563646,758,0001,820
2004-03-263473543433516,926,0001,755
2004-03-253293373283353,991,0001,675
2004-03-243243273233252,057,0001,625
2004-03-233213243183232,360,0001,615
2004-03-223223243223221,140,0001,610
2004-03-193253263233241,547,0001,620
2004-03-183323333263272,432,0001,635
2004-03-173253303243272,110,0001,635
2004-03-163263273233241,568,0001,620
2004-03-153303313233253,760,0001,625
2004-03-123253253213254,962,0001,625
2004-03-113303323273301,790,0001,650
2004-03-103283353283353,036,0001,675
2004-03-093273293263281,593,0001,640
2004-03-083293313283292,373,0001,645
2004-03-053313323253292,352,0001,645
2004-03-043313343313311,874,0001,655
2004-03-033333353303322,401,0001,660
2004-03-023333363313333,024,0001,665
2004-03-013283333263302,876,0001,650
2004-02-273203273193271,765,0001,635
2004-02-26320321317321868,0001,605
2004-02-25321322317317892,0001,585
2004-02-243263263213221,201,0001,610
2004-02-233203283193281,961,0001,640
2004-02-203223223173191,374,0001,595
2004-02-193233243213211,044,0001,605
2004-02-183263273213231,159,0001,615
2004-02-17323326321326673,0001,630
2004-02-16320320319320498,0001,600
2004-02-133183223173181,295,0001,590
2004-02-12326327320320988,0001,600
2004-02-10323327322325816,0001,625
2004-02-09324328322324983,0001,620
2004-02-06328328323323514,0001,615
2004-02-05322327321327971,0001,635
2004-02-04327328322323806,0001,615
2004-02-033303303243261,142,0001,630
2004-02-02330332328330751,0001,650
2004-01-30327331327330711,0001,650
2004-01-293303303253271,079,0001,635
2004-01-283373373313311,382,0001,655
2004-01-273363413353371,659,0001,685
2004-01-263383393333331,638,0001,665
2004-01-233363413333401,943,0001,700
2004-01-223363383343341,047,0001,670
2004-01-213353383343351,857,0001,675
2004-01-203323353313321,722,0001,660
2004-01-193343353303331,491,0001,665
2004-01-163313343303331,198,0001,665
2004-01-153363383303321,969,0001,660
2004-01-143383393343391,203,0001,695
2004-01-133393393353381,557,0001,690
2004-01-093423433373371,850,0001,685
2004-01-083413433383411,241,0001,705
2004-01-07347347341344534,0001,720
2004-01-063473493433451,167,0001,725
2004-01-05350350346347605,0001,735

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