4061 デンカ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 494 | 497 | 493 | 495 | 379,000 | 2,475 |
| 2006-12-28 | 496 | 498 | 493 | 496 | 935,000 | 2,480 |
| 2006-12-27 | 496 | 499 | 493 | 497 | 506,000 | 2,485 |
| 2006-12-26 | 490 | 499 | 485 | 497 | 844,000 | 2,485 |
| 2006-12-25 | 495 | 496 | 493 | 495 | 538,000 | 2,475 |
| 2006-12-22 | 494 | 498 | 492 | 498 | 1,102,000 | 2,490 |
| 2006-12-21 | 494 | 500 | 492 | 499 | 1,878,000 | 2,495 |
| 2006-12-20 | 495 | 500 | 490 | 500 | 2,397,000 | 2,500 |
| 2006-12-19 | 498 | 501 | 495 | 498 | 2,472,000 | 2,490 |
| 2006-12-18 | 495 | 502 | 494 | 498 | 2,824,000 | 2,490 |
| 2006-12-15 | 495 | 495 | 488 | 492 | 1,594,000 | 2,460 |
| 2006-12-14 | 482 | 492 | 480 | 492 | 3,247,000 | 2,460 |
| 2006-12-13 | 477 | 479 | 473 | 479 | 1,017,000 | 2,395 |
| 2006-12-12 | 480 | 480 | 474 | 477 | 1,304,000 | 2,385 |
| 2006-12-11 | 471 | 482 | 465 | 478 | 2,365,000 | 2,390 |
| 2006-12-08 | 467 | 473 | 467 | 471 | 4,228,000 | 2,355 |
| 2006-12-07 | 470 | 471 | 466 | 470 | 1,276,000 | 2,350 |
| 2006-12-06 | 459 | 471 | 458 | 470 | 3,370,000 | 2,350 |
| 2006-12-05 | 466 | 467 | 459 | 459 | 1,899,000 | 2,295 |
| 2006-12-04 | 462 | 467 | 458 | 465 | 1,224,000 | 2,325 |
| 2006-12-01 | 462 | 463 | 458 | 462 | 1,884,000 | 2,310 |
| 2006-11-30 | 460 | 464 | 456 | 462 | 2,952,000 | 2,310 |
| 2006-11-29 | 460 | 461 | 456 | 459 | 1,575,000 | 2,295 |
| 2006-11-28 | 451 | 460 | 448 | 460 | 1,766,000 | 2,300 |
| 2006-11-27 | 452 | 462 | 451 | 457 | 2,132,000 | 2,285 |
| 2006-11-24 | 446 | 452 | 445 | 450 | 2,998,000 | 2,250 |
| 2006-11-22 | 427 | 446 | 425 | 442 | 3,427,000 | 2,210 |
| 2006-11-21 | 420 | 436 | 417 | 425 | 2,719,000 | 2,125 |
| 2006-11-20 | 432 | 432 | 420 | 422 | 1,828,000 | 2,110 |
| 2006-11-17 | 442 | 442 | 430 | 434 | 1,446,000 | 2,170 |
| 2006-11-16 | 444 | 447 | 441 | 443 | 1,235,000 | 2,215 |
| 2006-11-15 | 446 | 448 | 443 | 445 | 1,775,000 | 2,225 |
| 2006-11-14 | 439 | 451 | 439 | 444 | 2,160,000 | 2,220 |
| 2006-11-13 | 445 | 448 | 441 | 444 | 1,573,000 | 2,220 |
| 2006-11-10 | 447 | 451 | 446 | 447 | 1,628,000 | 2,235 |
| 2006-11-09 | 451 | 457 | 447 | 450 | 1,154,000 | 2,250 |
| 2006-11-08 | 457 | 459 | 452 | 454 | 723,000 | 2,270 |
| 2006-11-07 | 465 | 465 | 460 | 461 | 647,000 | 2,305 |
| 2006-11-06 | 455 | 466 | 455 | 465 | 1,075,000 | 2,325 |
| 2006-11-02 | 458 | 462 | 456 | 460 | 1,196,000 | 2,300 |
| 2006-11-01 | 448 | 462 | 447 | 461 | 2,700,000 | 2,305 |
| 2006-10-31 | 447 | 451 | 445 | 445 | 1,353,000 | 2,225 |
| 2006-10-30 | 446 | 454 | 442 | 443 | 1,710,000 | 2,215 |
| 2006-10-27 | 454 | 455 | 449 | 450 | 1,917,000 | 2,250 |
| 2006-10-26 | 460 | 461 | 456 | 457 | 1,123,000 | 2,285 |
| 2006-10-25 | 460 | 465 | 457 | 458 | 2,204,000 | 2,290 |
| 2006-10-24 | 462 | 463 | 456 | 458 | 2,091,000 | 2,290 |
| 2006-10-23 | 465 | 471 | 463 | 465 | 1,438,000 | 2,325 |
| 2006-10-20 | 460 | 465 | 459 | 465 | 785,000 | 2,325 |
| 2006-10-19 | 461 | 465 | 459 | 461 | 1,181,000 | 2,305 |
| 2006-10-18 | 456 | 460 | 452 | 460 | 899,000 | 2,300 |
| 2006-10-17 | 455 | 456 | 449 | 455 | 745,000 | 2,275 |
| 2006-10-16 | 452 | 457 | 451 | 455 | 932,000 | 2,275 |
| 2006-10-13 | 445 | 450 | 445 | 448 | 1,811,000 | 2,240 |
| 2006-10-12 | 443 | 450 | 443 | 444 | 1,057,000 | 2,220 |
| 2006-10-11 | 453 | 453 | 444 | 446 | 1,139,000 | 2,230 |
| 2006-10-10 | 443 | 455 | 443 | 451 | 1,277,000 | 2,255 |
| 2006-10-06 | 450 | 452 | 448 | 448 | 739,000 | 2,240 |
| 2006-10-05 | 451 | 453 | 446 | 451 | 2,489,000 | 2,255 |
| 2006-10-04 | 456 | 460 | 444 | 446 | 2,482,000 | 2,230 |
| 2006-10-03 | 462 | 463 | 453 | 455 | 1,979,000 | 2,275 |
| 2006-10-02 | 457 | 467 | 457 | 465 | 2,047,000 | 2,325 |
| 2006-09-29 | 455 | 459 | 452 | 458 | 1,869,000 | 2,290 |
| 2006-09-28 | 456 | 459 | 453 | 459 | 1,680,000 | 2,295 |
| 2006-09-27 | 454 | 461 | 453 | 461 | 1,384,000 | 2,305 |
| 2006-09-26 | 449 | 454 | 447 | 451 | 1,589,000 | 2,255 |
| 2006-09-25 | 444 | 452 | 442 | 450 | 1,970,000 | 2,250 |
| 2006-09-22 | 442 | 446 | 442 | 444 | 1,537,000 | 2,220 |
| 2006-09-21 | 442 | 453 | 438 | 449 | 2,055,000 | 2,245 |
| 2006-09-20 | 441 | 444 | 439 | 442 | 1,546,000 | 2,210 |
| 2006-09-19 | 446 | 452 | 444 | 446 | 1,883,000 | 2,230 |
| 2006-09-15 | 440 | 445 | 435 | 445 | 1,563,000 | 2,225 |
| 2006-09-14 | 441 | 443 | 437 | 440 | 1,234,000 | 2,200 |
| 2006-09-13 | 442 | 444 | 436 | 436 | 943,000 | 2,180 |
| 2006-09-12 | 447 | 448 | 437 | 438 | 1,291,000 | 2,190 |
| 2006-09-11 | 451 | 451 | 444 | 444 | 1,498,000 | 2,220 |
| 2006-09-08 | 440 | 452 | 440 | 450 | 3,697,000 | 2,250 |
| 2006-09-07 | 450 | 451 | 444 | 445 | 1,287,000 | 2,225 |
| 2006-09-06 | 466 | 467 | 455 | 457 | 1,752,000 | 2,285 |
| 2006-09-05 | 458 | 465 | 455 | 465 | 1,740,000 | 2,325 |
| 2006-09-04 | 454 | 460 | 453 | 456 | 1,173,000 | 2,280 |
| 2006-09-01 | 448 | 454 | 443 | 453 | 1,538,000 | 2,265 |
| 2006-08-31 | 448 | 452 | 448 | 450 | 1,536,000 | 2,250 |
| 2006-08-30 | 449 | 455 | 447 | 452 | 2,723,000 | 2,260 |
| 2006-08-29 | 441 | 448 | 441 | 447 | 1,856,000 | 2,235 |
| 2006-08-28 | 448 | 448 | 440 | 443 | 1,886,000 | 2,215 |
| 2006-08-25 | 441 | 446 | 439 | 443 | 1,661,000 | 2,215 |
| 2006-08-24 | 442 | 442 | 434 | 440 | 1,401,000 | 2,200 |
| 2006-08-23 | 444 | 447 | 442 | 443 | 1,508,000 | 2,215 |
| 2006-08-22 | 438 | 443 | 437 | 442 | 1,461,000 | 2,210 |
| 2006-08-21 | 439 | 444 | 438 | 440 | 2,483,000 | 2,200 |
| 2006-08-18 | 438 | 439 | 431 | 436 | 2,057,000 | 2,180 |
| 2006-08-17 | 440 | 444 | 436 | 438 | 1,894,000 | 2,190 |
| 2006-08-16 | 434 | 437 | 432 | 436 | 1,843,000 | 2,180 |
| 2006-08-15 | 426 | 432 | 426 | 427 | 1,308,000 | 2,135 |
| 2006-08-14 | 423 | 430 | 420 | 429 | 1,572,000 | 2,145 |
| 2006-08-11 | 428 | 431 | 423 | 423 | 1,916,000 | 2,115 |
| 2006-08-10 | 429 | 432 | 422 | 428 | 2,331,000 | 2,140 |
| 2006-08-09 | 427 | 430 | 417 | 429 | 3,650,000 | 2,145 |
| 2006-08-08 | 444 | 445 | 425 | 432 | 5,254,000 | 2,160 |
| 2006-08-07 | 468 | 468 | 446 | 447 | 1,895,000 | 2,235 |
| 2006-08-04 | 463 | 468 | 458 | 468 | 1,360,000 | 2,340 |
| 2006-08-03 | 462 | 465 | 461 | 461 | 867,000 | 2,305 |
| 2006-08-02 | 456 | 462 | 456 | 460 | 1,188,000 | 2,300 |
| 2006-08-01 | 452 | 463 | 452 | 461 | 1,224,000 | 2,305 |
| 2006-07-31 | 461 | 467 | 457 | 462 | 1,401,000 | 2,310 |
| 2006-07-28 | 448 | 456 | 447 | 454 | 1,504,000 | 2,270 |
| 2006-07-27 | 443 | 454 | 437 | 453 | 1,935,000 | 2,265 |
| 2006-07-26 | 454 | 455 | 446 | 447 | 916,000 | 2,235 |
| 2006-07-25 | 452 | 457 | 450 | 453 | 835,000 | 2,265 |
| 2006-07-24 | 450 | 453 | 441 | 449 | 1,049,000 | 2,245 |
| 2006-07-21 | 456 | 458 | 453 | 455 | 1,035,000 | 2,275 |
| 2006-07-20 | 459 | 462 | 458 | 461 | 1,499,000 | 2,305 |
| 2006-07-19 | 449 | 461 | 449 | 454 | 1,882,000 | 2,270 |
| 2006-07-18 | 462 | 462 | 444 | 449 | 2,318,000 | 2,245 |
| 2006-07-14 | 464 | 467 | 456 | 463 | 1,965,000 | 2,315 |
| 2006-07-13 | 466 | 485 | 461 | 473 | 2,081,000 | 2,365 |
| 2006-07-12 | 468 | 474 | 463 | 466 | 1,153,000 | 2,330 |
| 2006-07-11 | 475 | 476 | 467 | 473 | 709,000 | 2,365 |
| 2006-07-10 | 471 | 475 | 458 | 474 | 929,000 | 2,370 |
| 2006-07-07 | 470 | 476 | 468 | 470 | 1,240,000 | 2,350 |
| 2006-07-06 | 472 | 476 | 467 | 473 | 1,433,000 | 2,365 |
| 2006-07-05 | 476 | 487 | 476 | 481 | 1,251,000 | 2,405 |
| 2006-07-04 | 479 | 484 | 477 | 481 | 1,748,000 | 2,405 |
| 2006-07-03 | 480 | 484 | 473 | 476 | 1,874,000 | 2,380 |
| 2006-06-30 | 475 | 481 | 471 | 476 | 1,945,000 | 2,380 |
| 2006-06-29 | 462 | 475 | 462 | 469 | 1,779,000 | 2,345 |
| 2006-06-28 | 462 | 463 | 455 | 455 | 1,773,000 | 2,275 |
| 2006-06-27 | 468 | 471 | 464 | 468 | 2,014,000 | 2,340 |
| 2006-06-26 | 481 | 482 | 470 | 471 | 2,132,000 | 2,355 |
| 2006-06-23 | 480 | 482 | 472 | 479 | 2,513,000 | 2,395 |
| 2006-06-22 | 462 | 474 | 461 | 472 | 2,553,000 | 2,360 |
| 2006-06-21 | 456 | 458 | 449 | 454 | 1,671,000 | 2,270 |
| 2006-06-20 | 452 | 462 | 448 | 451 | 3,006,000 | 2,255 |
| 2006-06-19 | 456 | 466 | 454 | 462 | 1,879,000 | 2,310 |
| 2006-06-16 | 459 | 467 | 455 | 458 | 1,949,000 | 2,290 |
| 2006-06-15 | 448 | 456 | 441 | 444 | 1,852,000 | 2,220 |
| 2006-06-14 | 432 | 447 | 432 | 447 | 2,823,000 | 2,235 |
| 2006-06-13 | 460 | 460 | 442 | 442 | 2,644,000 | 2,210 |
| 2006-06-12 | 455 | 468 | 452 | 466 | 2,970,000 | 2,330 |
| 2006-06-09 | 457 | 474 | 443 | 470 | 4,612,000 | 2,350 |
| 2006-06-08 | 470 | 472 | 459 | 465 | 2,119,000 | 2,325 |
| 2006-06-07 | 481 | 489 | 476 | 477 | 1,489,000 | 2,385 |
| 2006-06-06 | 498 | 498 | 487 | 490 | 971,000 | 2,450 |
| 2006-06-05 | 501 | 506 | 497 | 501 | 1,012,000 | 2,505 |
| 2006-06-02 | 511 | 511 | 476 | 503 | 2,604,000 | 2,515 |
| 2006-06-01 | 509 | 509 | 499 | 501 | 1,211,000 | 2,505 |
| 2006-05-31 | 499 | 512 | 496 | 502 | 2,888,000 | 2,510 |
| 2006-05-30 | 514 | 522 | 514 | 519 | 901,000 | 2,595 |
| 2006-05-29 | 529 | 529 | 517 | 521 | 933,000 | 2,605 |
| 2006-05-26 | 520 | 525 | 516 | 523 | 942,000 | 2,615 |
| 2006-05-25 | 514 | 518 | 510 | 512 | 1,433,000 | 2,560 |
| 2006-05-24 | 498 | 514 | 498 | 514 | 2,390,000 | 2,570 |
| 2006-05-23 | 503 | 514 | 501 | 505 | 3,069,000 | 2,525 |
| 2006-05-22 | 524 | 529 | 507 | 508 | 2,388,000 | 2,540 |
| 2006-05-19 | 519 | 524 | 512 | 518 | 1,596,000 | 2,590 |
| 2006-05-18 | 501 | 522 | 501 | 517 | 3,536,000 | 2,585 |
| 2006-05-17 | 506 | 521 | 503 | 521 | 3,830,000 | 2,605 |
| 2006-05-16 | 504 | 514 | 501 | 505 | 2,099,000 | 2,525 |
| 2006-05-15 | 498 | 504 | 494 | 502 | 1,398,000 | 2,510 |
| 2006-05-12 | 501 | 507 | 495 | 499 | 1,421,000 | 2,495 |
| 2006-05-11 | 512 | 515 | 504 | 511 | 1,213,000 | 2,555 |
| 2006-05-10 | 531 | 531 | 512 | 515 | 1,627,000 | 2,575 |
| 2006-05-09 | 535 | 535 | 527 | 530 | 441,000 | 2,650 |
| 2006-05-08 | 533 | 536 | 530 | 536 | 778,000 | 2,680 |
| 2006-05-02 | 528 | 533 | 525 | 529 | 821,000 | 2,645 |
| 2006-05-01 | 520 | 527 | 519 | 526 | 758,000 | 2,630 |
| 2006-04-28 | 527 | 529 | 510 | 522 | 1,624,000 | 2,610 |
| 2006-04-27 | 535 | 536 | 531 | 533 | 617,000 | 2,665 |
| 2006-04-26 | 526 | 535 | 526 | 534 | 1,265,000 | 2,670 |
| 2006-04-25 | 523 | 534 | 521 | 532 | 1,397,000 | 2,660 |
| 2006-04-24 | 543 | 543 | 528 | 531 | 2,171,000 | 2,655 |
| 2006-04-21 | 538 | 543 | 535 | 542 | 1,874,000 | 2,710 |
| 2006-04-20 | 534 | 538 | 531 | 535 | 2,036,000 | 2,675 |
| 2006-04-19 | 533 | 534 | 530 | 531 | 1,489,000 | 2,655 |
| 2006-04-18 | 521 | 530 | 517 | 529 | 1,071,000 | 2,645 |
| 2006-04-17 | 528 | 532 | 523 | 523 | 1,204,000 | 2,615 |
| 2006-04-14 | 528 | 531 | 521 | 528 | 1,673,000 | 2,640 |
| 2006-04-13 | 522 | 527 | 517 | 523 | 1,041,000 | 2,615 |
| 2006-04-12 | 516 | 524 | 516 | 517 | 1,107,000 | 2,585 |
| 2006-04-11 | 528 | 530 | 520 | 523 | 1,409,000 | 2,615 |
| 2006-04-10 | 534 | 534 | 527 | 530 | 880,000 | 2,650 |
| 2006-04-07 | 525 | 533 | 525 | 533 | 928,000 | 2,665 |
| 2006-04-06 | 527 | 529 | 523 | 527 | 1,000,000 | 2,635 |
| 2006-04-05 | 528 | 533 | 523 | 523 | 1,123,000 | 2,615 |
| 2006-04-04 | 527 | 533 | 527 | 528 | 1,323,000 | 2,640 |
| 2006-04-03 | 524 | 533 | 523 | 531 | 1,436,000 | 2,655 |
| 2006-03-31 | 524 | 528 | 521 | 526 | 1,306,000 | 2,630 |
| 2006-03-30 | 517 | 523 | 512 | 523 | 1,457,000 | 2,615 |
| 2006-03-29 | 514 | 517 | 508 | 516 | 945,000 | 2,580 |
| 2006-03-28 | 510 | 517 | 505 | 513 | 782,000 | 2,565 |
| 2006-03-27 | 514 | 519 | 508 | 517 | 1,475,000 | 2,585 |
| 2006-03-24 | 514 | 516 | 509 | 512 | 722,000 | 2,560 |
| 2006-03-23 | 517 | 519 | 509 | 512 | 1,177,000 | 2,560 |
| 2006-03-22 | 515 | 520 | 512 | 520 | 1,239,000 | 2,600 |
| 2006-03-20 | 503 | 515 | 503 | 514 | 1,441,000 | 2,570 |
| 2006-03-17 | 500 | 502 | 496 | 502 | 814,000 | 2,510 |
| 2006-03-16 | 504 | 507 | 499 | 499 | 1,589,000 | 2,495 |
| 2006-03-15 | 501 | 503 | 495 | 497 | 893,000 | 2,485 |
| 2006-03-14 | 503 | 503 | 496 | 499 | 1,499,000 | 2,495 |
| 2006-03-13 | 490 | 508 | 489 | 504 | 2,794,000 | 2,520 |
| 2006-03-10 | 488 | 496 | 485 | 487 | 3,838,000 | 2,435 |
| 2006-03-09 | 478 | 487 | 476 | 487 | 1,456,000 | 2,435 |
| 2006-03-08 | 479 | 483 | 476 | 477 | 1,228,000 | 2,385 |
| 2006-03-07 | 485 | 485 | 474 | 477 | 1,446,000 | 2,385 |
| 2006-03-06 | 474 | 488 | 471 | 486 | 1,799,000 | 2,430 |
| 2006-03-03 | 477 | 478 | 468 | 469 | 1,137,000 | 2,345 |
| 2006-03-02 | 485 | 492 | 481 | 482 | 1,529,000 | 2,410 |
| 2006-03-01 | 494 | 494 | 479 | 480 | 1,558,000 | 2,400 |
| 2006-02-28 | 494 | 498 | 484 | 492 | 2,617,000 | 2,460 |
| 2006-02-27 | 496 | 497 | 491 | 496 | 1,681,000 | 2,480 |
| 2006-02-24 | 488 | 490 | 485 | 487 | 1,374,000 | 2,435 |
| 2006-02-23 | 488 | 494 | 483 | 490 | 1,755,000 | 2,450 |
| 2006-02-22 | 480 | 480 | 469 | 473 | 1,705,000 | 2,365 |
| 2006-02-21 | 462 | 475 | 462 | 475 | 2,019,000 | 2,375 |
| 2006-02-20 | 468 | 474 | 459 | 466 | 2,252,000 | 2,330 |
| 2006-02-17 | 488 | 493 | 464 | 467 | 2,539,000 | 2,335 |
| 2006-02-16 | 486 | 495 | 477 | 493 | 1,811,000 | 2,465 |
| 2006-02-15 | 495 | 499 | 481 | 481 | 1,397,000 | 2,405 |
| 2006-02-14 | 483 | 490 | 470 | 490 | 1,991,000 | 2,450 |
| 2006-02-13 | 495 | 495 | 485 | 488 | 1,721,000 | 2,440 |
| 2006-02-10 | 524 | 524 | 491 | 495 | 3,696,000 | 2,475 |
| 2006-02-09 | 516 | 524 | 513 | 519 | 1,644,000 | 2,595 |
| 2006-02-08 | 520 | 524 | 500 | 506 | 2,305,000 | 2,530 |
| 2006-02-07 | 532 | 532 | 523 | 525 | 1,292,000 | 2,625 |
| 2006-02-06 | 536 | 537 | 515 | 530 | 2,502,000 | 2,650 |
| 2006-02-03 | 538 | 545 | 528 | 531 | 3,159,000 | 2,655 |
| 2006-02-02 | 535 | 542 | 534 | 541 | 3,008,000 | 2,705 |
| 2006-02-01 | 539 | 539 | 533 | 533 | 1,199,000 | 2,665 |
| 2006-01-31 | 539 | 539 | 531 | 535 | 1,923,000 | 2,675 |
| 2006-01-30 | 539 | 542 | 533 | 533 | 1,662,000 | 2,665 |
| 2006-01-27 | 530 | 533 | 523 | 530 | 1,513,000 | 2,650 |
| 2006-01-26 | 519 | 524 | 515 | 523 | 1,473,000 | 2,615 |
| 2006-01-25 | 515 | 519 | 510 | 514 | 1,202,000 | 2,570 |
| 2006-01-24 | 500 | 510 | 497 | 509 | 1,830,000 | 2,545 |
| 2006-01-23 | 494 | 507 | 491 | 500 | 1,404,000 | 2,500 |
| 2006-01-20 | 506 | 509 | 500 | 509 | 1,728,000 | 2,545 |
| 2006-01-19 | 483 | 504 | 483 | 501 | 1,978,000 | 2,505 |
| 2006-01-18 | 502 | 509 | 483 | 493 | 2,814,000 | 2,465 |
| 2006-01-17 | 521 | 528 | 510 | 510 | 2,754,000 | 2,550 |
| 2006-01-16 | 540 | 541 | 529 | 529 | 2,013,000 | 2,645 |
| 2006-01-13 | 539 | 540 | 534 | 538 | 2,366,000 | 2,690 |
| 2006-01-12 | 531 | 537 | 527 | 536 | 1,879,000 | 2,680 |
| 2006-01-11 | 529 | 533 | 521 | 533 | 1,836,000 | 2,665 |
| 2006-01-10 | 535 | 535 | 525 | 525 | 1,856,000 | 2,625 |
| 2006-01-06 | 526 | 530 | 525 | 529 | 1,764,000 | 2,645 |
| 2006-01-05 | 525 | 530 | 521 | 529 | 1,574,000 | 2,645 |
| 2006-01-04 | 529 | 531 | 518 | 525 | 1,511,000 | 2,625 |
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
