4061 デンカ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 508 | 522 | 507 | 521 | 1,506,000 | 2,605 |
| 2005-12-29 | 509 | 520 | 506 | 516 | 2,302,000 | 2,580 |
| 2005-12-28 | 498 | 510 | 495 | 509 | 1,573,000 | 2,545 |
| 2005-12-27 | 500 | 502 | 498 | 498 | 759,000 | 2,490 |
| 2005-12-26 | 506 | 506 | 500 | 502 | 744,000 | 2,510 |
| 2005-12-22 | 505 | 506 | 498 | 505 | 1,137,000 | 2,525 |
| 2005-12-21 | 499 | 506 | 495 | 506 | 2,380,000 | 2,530 |
| 2005-12-20 | 494 | 496 | 489 | 494 | 1,167,000 | 2,470 |
| 2005-12-19 | 497 | 498 | 490 | 495 | 1,430,000 | 2,475 |
| 2005-12-16 | 483 | 496 | 476 | 492 | 2,522,000 | 2,460 |
| 2005-12-15 | 484 | 490 | 481 | 485 | 1,860,000 | 2,425 |
| 2005-12-14 | 492 | 497 | 483 | 484 | 1,943,000 | 2,420 |
| 2005-12-13 | 494 | 495 | 490 | 491 | 1,097,000 | 2,455 |
| 2005-12-12 | 493 | 496 | 491 | 494 | 1,230,000 | 2,470 |
| 2005-12-09 | 481 | 490 | 481 | 490 | 4,431,000 | 2,450 |
| 2005-12-08 | 490 | 493 | 485 | 485 | 1,677,000 | 2,425 |
| 2005-12-07 | 498 | 499 | 492 | 494 | 927,000 | 2,470 |
| 2005-12-06 | 502 | 502 | 491 | 493 | 2,247,000 | 2,465 |
| 2005-12-05 | 494 | 500 | 490 | 500 | 3,295,000 | 2,500 |
| 2005-12-02 | 480 | 488 | 479 | 487 | 2,687,000 | 2,435 |
| 2005-12-01 | 469 | 477 | 466 | 477 | 2,549,000 | 2,385 |
| 2005-11-30 | 470 | 472 | 466 | 469 | 1,529,000 | 2,345 |
| 2005-11-29 | 453 | 468 | 453 | 465 | 3,240,000 | 2,325 |
| 2005-11-28 | 452 | 453 | 447 | 450 | 1,366,000 | 2,250 |
| 2005-11-25 | 459 | 459 | 448 | 448 | 2,053,000 | 2,240 |
| 2005-11-24 | 459 | 464 | 457 | 459 | 1,868,000 | 2,295 |
| 2005-11-22 | 463 | 463 | 454 | 455 | 2,216,000 | 2,275 |
| 2005-11-21 | 460 | 466 | 459 | 463 | 1,832,000 | 2,315 |
| 2005-11-18 | 457 | 459 | 454 | 459 | 1,503,000 | 2,295 |
| 2005-11-17 | 450 | 457 | 449 | 455 | 1,630,000 | 2,275 |
| 2005-11-16 | 453 | 455 | 446 | 455 | 2,864,000 | 2,275 |
| 2005-11-15 | 444 | 453 | 440 | 452 | 6,671,000 | 2,260 |
| 2005-11-14 | 430 | 441 | 430 | 440 | 2,599,000 | 2,200 |
| 2005-11-11 | 433 | 434 | 428 | 428 | 1,724,000 | 2,140 |
| 2005-11-10 | 435 | 436 | 427 | 432 | 1,671,000 | 2,160 |
| 2005-11-09 | 428 | 434 | 426 | 433 | 1,463,000 | 2,165 |
| 2005-11-08 | 426 | 432 | 425 | 429 | 1,693,000 | 2,145 |
| 2005-11-07 | 424 | 428 | 420 | 428 | 2,351,000 | 2,140 |
| 2005-11-04 | 429 | 429 | 420 | 426 | 2,168,000 | 2,130 |
| 2005-11-02 | 426 | 427 | 421 | 427 | 1,261,000 | 2,135 |
| 2005-11-01 | 425 | 426 | 424 | 426 | 772,000 | 2,130 |
| 2005-10-31 | 420 | 424 | 419 | 424 | 1,153,000 | 2,120 |
| 2005-10-28 | 416 | 419 | 412 | 416 | 1,457,000 | 2,080 |
| 2005-10-27 | 412 | 417 | 411 | 413 | 1,526,000 | 2,065 |
| 2005-10-26 | 411 | 414 | 410 | 412 | 1,814,000 | 2,060 |
| 2005-10-25 | 408 | 413 | 408 | 413 | 1,895,000 | 2,065 |
| 2005-10-24 | 413 | 416 | 408 | 408 | 1,430,000 | 2,040 |
| 2005-10-21 | 411 | 418 | 408 | 417 | 1,444,000 | 2,085 |
| 2005-10-20 | 419 | 421 | 415 | 418 | 2,326,000 | 2,090 |
| 2005-10-19 | 418 | 419 | 412 | 414 | 1,675,000 | 2,070 |
| 2005-10-18 | 420 | 422 | 416 | 421 | 1,538,000 | 2,105 |
| 2005-10-17 | 421 | 422 | 416 | 419 | 1,346,000 | 2,095 |
| 2005-10-14 | 424 | 424 | 418 | 422 | 2,374,000 | 2,110 |
| 2005-10-13 | 420 | 424 | 416 | 419 | 1,632,000 | 2,095 |
| 2005-10-12 | 426 | 427 | 420 | 423 | 3,174,000 | 2,115 |
| 2005-10-11 | 416 | 428 | 415 | 428 | 1,856,000 | 2,140 |
| 2005-10-07 | 417 | 419 | 413 | 414 | 1,796,000 | 2,070 |
| 2005-10-06 | 419 | 422 | 417 | 420 | 2,335,000 | 2,100 |
| 2005-10-05 | 423 | 423 | 417 | 423 | 2,296,000 | 2,115 |
| 2005-10-04 | 415 | 420 | 413 | 418 | 3,255,000 | 2,090 |
| 2005-10-03 | 414 | 414 | 405 | 411 | 2,956,000 | 2,055 |
| 2005-09-30 | 418 | 419 | 405 | 409 | 4,084,000 | 2,045 |
| 2005-09-29 | 425 | 427 | 410 | 416 | 5,123,000 | 2,080 |
| 2005-09-28 | 427 | 429 | 420 | 423 | 3,963,000 | 2,115 |
| 2005-09-27 | 431 | 432 | 424 | 427 | 2,679,000 | 2,135 |
| 2005-09-26 | 424 | 433 | 422 | 433 | 2,617,000 | 2,165 |
| 2005-09-22 | 421 | 424 | 420 | 424 | 1,371,000 | 2,120 |
| 2005-09-21 | 423 | 424 | 420 | 422 | 2,223,000 | 2,110 |
| 2005-09-20 | 421 | 424 | 421 | 422 | 1,851,000 | 2,110 |
| 2005-09-16 | 428 | 428 | 419 | 421 | 1,788,000 | 2,105 |
| 2005-09-15 | 424 | 428 | 424 | 426 | 1,176,000 | 2,130 |
| 2005-09-14 | 426 | 427 | 424 | 424 | 758,000 | 2,120 |
| 2005-09-13 | 430 | 431 | 425 | 426 | 1,141,000 | 2,130 |
| 2005-09-12 | 425 | 432 | 424 | 429 | 1,420,000 | 2,145 |
| 2005-09-09 | 418 | 423 | 416 | 422 | 3,704,000 | 2,110 |
| 2005-09-08 | 419 | 421 | 413 | 417 | 2,106,000 | 2,085 |
| 2005-09-07 | 436 | 436 | 421 | 423 | 2,590,000 | 2,115 |
| 2005-09-06 | 434 | 437 | 433 | 435 | 1,264,000 | 2,175 |
| 2005-09-05 | 434 | 434 | 431 | 434 | 677,000 | 2,170 |
| 2005-09-02 | 431 | 435 | 431 | 435 | 1,467,000 | 2,175 |
| 2005-09-01 | 434 | 436 | 433 | 434 | 973,000 | 2,170 |
| 2005-08-31 | 435 | 436 | 433 | 433 | 1,063,000 | 2,165 |
| 2005-08-30 | 433 | 437 | 431 | 437 | 725,000 | 2,185 |
| 2005-08-29 | 432 | 433 | 429 | 431 | 747,000 | 2,155 |
| 2005-08-26 | 431 | 436 | 429 | 436 | 810,000 | 2,180 |
| 2005-08-25 | 431 | 432 | 429 | 430 | 775,000 | 2,150 |
| 2005-08-24 | 431 | 433 | 428 | 431 | 1,467,000 | 2,155 |
| 2005-08-23 | 433 | 434 | 429 | 429 | 1,461,000 | 2,145 |
| 2005-08-22 | 428 | 432 | 424 | 431 | 1,468,000 | 2,155 |
| 2005-08-19 | 424 | 428 | 421 | 428 | 1,360,000 | 2,140 |
| 2005-08-18 | 430 | 432 | 423 | 425 | 1,909,000 | 2,125 |
| 2005-08-17 | 422 | 431 | 419 | 427 | 3,551,000 | 2,135 |
| 2005-08-16 | 422 | 422 | 417 | 422 | 1,520,000 | 2,110 |
| 2005-08-15 | 418 | 421 | 416 | 420 | 1,600,000 | 2,100 |
| 2005-08-12 | 414 | 416 | 408 | 409 | 1,922,000 | 2,045 |
| 2005-08-11 | 410 | 422 | 409 | 416 | 4,573,000 | 2,080 |
| 2005-08-10 | 406 | 408 | 403 | 406 | 1,647,000 | 2,030 |
| 2005-08-09 | 395 | 405 | 392 | 404 | 1,224,000 | 2,020 |
| 2005-08-08 | 389 | 394 | 385 | 394 | 1,740,000 | 1,970 |
| 2005-08-05 | 402 | 402 | 396 | 399 | 872,000 | 1,995 |
| 2005-08-04 | 405 | 407 | 401 | 405 | 854,000 | 2,025 |
| 2005-08-03 | 408 | 410 | 405 | 408 | 1,139,000 | 2,040 |
| 2005-08-02 | 410 | 410 | 403 | 408 | 1,382,000 | 2,040 |
| 2005-08-01 | 408 | 412 | 406 | 410 | 1,228,000 | 2,050 |
| 2005-07-29 | 408 | 408 | 404 | 408 | 954,000 | 2,040 |
| 2005-07-28 | 408 | 410 | 405 | 405 | 1,178,000 | 2,025 |
| 2005-07-27 | 401 | 409 | 400 | 408 | 1,740,000 | 2,040 |
| 2005-07-26 | 401 | 403 | 400 | 401 | 992,000 | 2,005 |
| 2005-07-25 | 399 | 402 | 398 | 401 | 1,336,000 | 2,005 |
| 2005-07-22 | 400 | 400 | 395 | 397 | 887,000 | 1,985 |
| 2005-07-21 | 403 | 404 | 401 | 401 | 1,020,000 | 2,005 |
| 2005-07-20 | 398 | 404 | 396 | 403 | 2,954,000 | 2,015 |
| 2005-07-19 | 390 | 395 | 390 | 394 | 755,000 | 1,970 |
| 2005-07-15 | 394 | 396 | 390 | 390 | 1,387,000 | 1,950 |
| 2005-07-14 | 393 | 395 | 390 | 392 | 1,504,000 | 1,960 |
| 2005-07-13 | 393 | 393 | 390 | 390 | 1,289,000 | 1,950 |
| 2005-07-12 | 401 | 401 | 392 | 393 | 1,417,000 | 1,965 |
| 2005-07-11 | 400 | 402 | 396 | 396 | 1,291,000 | 1,980 |
| 2005-07-08 | 398 | 400 | 394 | 397 | 1,959,000 | 1,985 |
| 2005-07-07 | 396 | 398 | 394 | 397 | 816,000 | 1,985 |
| 2005-07-06 | 400 | 401 | 396 | 396 | 1,641,000 | 1,980 |
| 2005-07-05 | 400 | 401 | 397 | 399 | 729,000 | 1,995 |
| 2005-07-04 | 403 | 403 | 398 | 400 | 1,180,000 | 2,000 |
| 2005-07-01 | 399 | 404 | 396 | 401 | 2,023,000 | 2,005 |
| 2005-06-30 | 397 | 399 | 396 | 399 | 1,466,000 | 1,995 |
| 2005-06-29 | 398 | 398 | 395 | 396 | 1,148,000 | 1,980 |
| 2005-06-28 | 395 | 396 | 392 | 395 | 1,470,000 | 1,975 |
| 2005-06-27 | 394 | 396 | 391 | 394 | 1,594,000 | 1,970 |
| 2005-06-24 | 393 | 399 | 393 | 399 | 1,008,000 | 1,995 |
| 2005-06-23 | 397 | 399 | 396 | 399 | 1,100,000 | 1,995 |
| 2005-06-22 | 400 | 401 | 396 | 400 | 897,000 | 2,000 |
| 2005-06-21 | 400 | 403 | 397 | 402 | 1,405,000 | 2,010 |
| 2005-06-20 | 402 | 403 | 398 | 401 | 1,728,000 | 2,005 |
| 2005-06-17 | 393 | 399 | 393 | 399 | 2,069,000 | 1,995 |
| 2005-06-16 | 390 | 394 | 389 | 392 | 1,466,000 | 1,960 |
| 2005-06-15 | 389 | 393 | 388 | 390 | 1,662,000 | 1,950 |
| 2005-06-14 | 389 | 390 | 387 | 389 | 1,128,000 | 1,945 |
| 2005-06-13 | 389 | 395 | 387 | 389 | 2,383,000 | 1,945 |
| 2005-06-10 | 381 | 389 | 381 | 387 | 4,198,000 | 1,935 |
| 2005-06-09 | 387 | 388 | 382 | 382 | 1,337,000 | 1,910 |
| 2005-06-08 | 382 | 388 | 381 | 386 | 1,724,000 | 1,930 |
| 2005-06-07 | 380 | 382 | 379 | 382 | 1,173,000 | 1,910 |
| 2005-06-06 | 377 | 383 | 376 | 383 | 812,000 | 1,915 |
| 2005-06-03 | 380 | 380 | 377 | 379 | 686,000 | 1,895 |
| 2005-06-02 | 381 | 383 | 379 | 380 | 1,494,000 | 1,900 |
| 2005-06-01 | 377 | 380 | 376 | 380 | 1,115,000 | 1,900 |
| 2005-05-31 | 377 | 380 | 376 | 380 | 1,649,000 | 1,900 |
| 2005-05-30 | 376 | 379 | 373 | 377 | 1,989,000 | 1,885 |
| 2005-05-27 | 371 | 375 | 370 | 375 | 1,241,000 | 1,875 |
| 2005-05-26 | 369 | 374 | 368 | 370 | 1,020,000 | 1,850 |
| 2005-05-25 | 374 | 376 | 366 | 369 | 1,408,000 | 1,845 |
| 2005-05-24 | 377 | 377 | 374 | 374 | 1,609,000 | 1,870 |
| 2005-05-23 | 371 | 376 | 370 | 376 | 1,687,000 | 1,880 |
| 2005-05-20 | 372 | 374 | 369 | 371 | 1,099,000 | 1,855 |
| 2005-05-19 | 375 | 376 | 371 | 374 | 1,483,000 | 1,870 |
| 2005-05-18 | 373 | 373 | 369 | 370 | 1,611,000 | 1,850 |
| 2005-05-17 | 369 | 375 | 366 | 368 | 1,424,000 | 1,840 |
| 2005-05-16 | 376 | 376 | 368 | 368 | 1,691,000 | 1,840 |
| 2005-05-13 | 378 | 380 | 376 | 376 | 1,421,000 | 1,880 |
| 2005-05-12 | 379 | 380 | 377 | 378 | 1,324,000 | 1,890 |
| 2005-05-11 | 374 | 380 | 374 | 378 | 1,371,000 | 1,890 |
| 2005-05-10 | 379 | 380 | 373 | 375 | 2,089,000 | 1,875 |
| 2005-05-09 | 372 | 381 | 367 | 381 | 4,123,000 | 1,905 |
| 2005-05-06 | 367 | 370 | 363 | 370 | 2,038,000 | 1,850 |
| 2005-05-02 | 357 | 361 | 356 | 357 | 842,000 | 1,785 |
| 2005-04-28 | 362 | 363 | 357 | 362 | 1,455,000 | 1,810 |
| 2005-04-27 | 358 | 361 | 356 | 360 | 961,000 | 1,800 |
| 2005-04-26 | 357 | 359 | 356 | 357 | 801,000 | 1,785 |
| 2005-04-25 | 360 | 360 | 355 | 357 | 1,059,000 | 1,785 |
| 2005-04-22 | 361 | 363 | 356 | 357 | 1,089,000 | 1,785 |
| 2005-04-21 | 346 | 356 | 343 | 356 | 1,459,000 | 1,780 |
| 2005-04-20 | 358 | 360 | 354 | 355 | 1,597,000 | 1,775 |
| 2005-04-19 | 351 | 356 | 349 | 354 | 3,218,000 | 1,770 |
| 2005-04-18 | 354 | 356 | 350 | 353 | 2,042,000 | 1,765 |
| 2005-04-15 | 365 | 366 | 362 | 364 | 1,524,000 | 1,820 |
| 2005-04-14 | 372 | 375 | 364 | 371 | 2,204,000 | 1,855 |
| 2005-04-13 | 374 | 380 | 374 | 375 | 2,071,000 | 1,875 |
| 2005-04-12 | 377 | 378 | 372 | 375 | 2,266,000 | 1,875 |
| 2005-04-11 | 382 | 385 | 378 | 378 | 1,556,000 | 1,890 |
| 2005-04-08 | 389 | 390 | 386 | 386 | 1,833,000 | 1,930 |
| 2005-04-07 | 388 | 388 | 386 | 388 | 759,000 | 1,940 |
| 2005-04-06 | 389 | 390 | 387 | 387 | 765,000 | 1,935 |
| 2005-04-05 | 388 | 394 | 387 | 388 | 1,945,000 | 1,940 |
| 2005-04-04 | 385 | 390 | 385 | 387 | 1,051,000 | 1,935 |
| 2005-04-01 | 387 | 390 | 380 | 390 | 1,269,000 | 1,950 |
| 2005-03-31 | 385 | 389 | 382 | 388 | 2,346,000 | 1,940 |
| 2005-03-30 | 379 | 384 | 377 | 384 | 2,137,000 | 1,920 |
| 2005-03-29 | 386 | 389 | 382 | 384 | 1,997,000 | 1,920 |
| 2005-03-28 | 385 | 391 | 383 | 388 | 1,063,000 | 1,940 |
| 2005-03-25 | 390 | 391 | 386 | 389 | 1,127,000 | 1,945 |
| 2005-03-24 | 386 | 389 | 385 | 389 | 1,982,000 | 1,945 |
| 2005-03-23 | 387 | 388 | 383 | 385 | 1,065,000 | 1,925 |
| 2005-03-22 | 388 | 389 | 384 | 388 | 1,270,000 | 1,940 |
| 2005-03-18 | 379 | 385 | 378 | 384 | 1,873,000 | 1,920 |
| 2005-03-17 | 381 | 382 | 377 | 379 | 1,462,000 | 1,895 |
| 2005-03-16 | 380 | 384 | 380 | 384 | 790,000 | 1,920 |
| 2005-03-15 | 382 | 384 | 381 | 383 | 984,000 | 1,915 |
| 2005-03-14 | 382 | 385 | 380 | 381 | 1,075,000 | 1,905 |
| 2005-03-11 | 377 | 383 | 377 | 382 | 4,525,000 | 1,910 |
| 2005-03-10 | 376 | 379 | 375 | 377 | 1,334,000 | 1,885 |
| 2005-03-09 | 381 | 382 | 376 | 379 | 1,821,000 | 1,895 |
| 2005-03-08 | 384 | 385 | 380 | 382 | 1,595,000 | 1,910 |
| 2005-03-07 | 386 | 386 | 382 | 382 | 1,670,000 | 1,910 |
| 2005-03-04 | 378 | 382 | 376 | 382 | 1,007,000 | 1,910 |
| 2005-03-03 | 377 | 381 | 377 | 378 | 1,927,000 | 1,890 |
| 2005-03-02 | 381 | 382 | 374 | 376 | 2,397,000 | 1,880 |
| 2005-03-01 | 375 | 380 | 374 | 379 | 1,915,000 | 1,895 |
| 2005-02-28 | 370 | 375 | 368 | 374 | 1,914,000 | 1,870 |
| 2005-02-25 | 368 | 371 | 365 | 369 | 1,681,000 | 1,845 |
| 2005-02-24 | 363 | 366 | 362 | 366 | 826,000 | 1,830 |
| 2005-02-23 | 360 | 362 | 359 | 362 | 837,000 | 1,810 |
| 2005-02-22 | 367 | 368 | 363 | 363 | 904,000 | 1,815 |
| 2005-02-21 | 364 | 370 | 364 | 367 | 1,338,000 | 1,835 |
| 2005-02-18 | 361 | 365 | 361 | 363 | 841,000 | 1,815 |
| 2005-02-17 | 363 | 365 | 362 | 362 | 877,000 | 1,810 |
| 2005-02-16 | 363 | 366 | 362 | 365 | 1,283,000 | 1,825 |
| 2005-02-15 | 363 | 366 | 362 | 363 | 635,000 | 1,815 |
| 2005-02-14 | 363 | 367 | 362 | 364 | 2,084,000 | 1,820 |
| 2005-02-10 | 356 | 360 | 356 | 360 | 1,533,000 | 1,800 |
| 2005-02-09 | 358 | 359 | 355 | 357 | 1,421,000 | 1,785 |
| 2005-02-08 | 357 | 358 | 355 | 358 | 1,095,000 | 1,790 |
| 2005-02-07 | 351 | 357 | 351 | 356 | 1,375,000 | 1,780 |
| 2005-02-04 | 352 | 352 | 348 | 352 | 974,000 | 1,760 |
| 2005-02-03 | 354 | 355 | 350 | 352 | 1,191,000 | 1,760 |
| 2005-02-02 | 351 | 355 | 350 | 355 | 2,611,000 | 1,775 |
| 2005-02-01 | 351 | 351 | 348 | 350 | 1,134,000 | 1,750 |
| 2005-01-31 | 347 | 350 | 345 | 348 | 1,042,000 | 1,740 |
| 2005-01-28 | 349 | 350 | 344 | 348 | 1,004,000 | 1,740 |
| 2005-01-27 | 350 | 352 | 348 | 349 | 1,305,000 | 1,745 |
| 2005-01-26 | 350 | 351 | 347 | 351 | 959,000 | 1,755 |
| 2005-01-25 | 345 | 348 | 344 | 347 | 931,000 | 1,735 |
| 2005-01-24 | 342 | 347 | 342 | 345 | 750,000 | 1,725 |
| 2005-01-21 | 340 | 344 | 340 | 342 | 963,000 | 1,710 |
| 2005-01-20 | 343 | 346 | 342 | 343 | 1,305,000 | 1,715 |
| 2005-01-19 | 350 | 352 | 347 | 348 | 1,529,000 | 1,740 |
| 2005-01-18 | 347 | 348 | 345 | 347 | 1,842,000 | 1,735 |
| 2005-01-17 | 350 | 352 | 349 | 350 | 1,404,000 | 1,750 |
| 2005-01-14 | 349 | 350 | 345 | 348 | 2,303,000 | 1,740 |
| 2005-01-13 | 348 | 349 | 346 | 347 | 895,000 | 1,735 |
| 2005-01-12 | 347 | 350 | 346 | 348 | 1,206,000 | 1,740 |
| 2005-01-11 | 346 | 348 | 344 | 347 | 1,196,000 | 1,735 |
| 2005-01-07 | 344 | 346 | 342 | 344 | 1,504,000 | 1,720 |
| 2005-01-06 | 341 | 345 | 341 | 344 | 866,000 | 1,720 |
| 2005-01-05 | 345 | 345 | 342 | 344 | 842,000 | 1,720 |
| 2005-01-04 | 344 | 345 | 341 | 344 | 387,000 | 1,720 |
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
