4061 デンカ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 391 | 393 | 386 | 386 | 2,427,000 | 1,930 |
| 2010-12-29 | 385 | 393 | 383 | 391 | 4,502,000 | 1,955 |
| 2010-12-28 | 383 | 390 | 381 | 386 | 3,678,000 | 1,930 |
| 2010-12-27 | 381 | 382 | 375 | 381 | 4,401,000 | 1,905 |
| 2010-12-24 | 386 | 386 | 382 | 383 | 2,035,000 | 1,915 |
| 2010-12-22 | 393 | 395 | 387 | 387 | 2,910,000 | 1,935 |
| 2010-12-21 | 388 | 391 | 386 | 390 | 2,565,000 | 1,950 |
| 2010-12-20 | 390 | 395 | 388 | 389 | 4,741,000 | 1,945 |
| 2010-12-17 | 399 | 399 | 390 | 391 | 4,199,000 | 1,955 |
| 2010-12-16 | 397 | 400 | 395 | 397 | 2,298,000 | 1,985 |
| 2010-12-15 | 403 | 404 | 393 | 397 | 5,036,000 | 1,985 |
| 2010-12-14 | 394 | 401 | 393 | 398 | 5,958,000 | 1,990 |
| 2010-12-13 | 384 | 397 | 383 | 394 | 6,956,000 | 1,970 |
| 2010-12-10 | 388 | 388 | 381 | 383 | 5,959,000 | 1,915 |
| 2010-12-09 | 387 | 387 | 381 | 382 | 3,534,000 | 1,910 |
| 2010-12-08 | 381 | 386 | 380 | 385 | 3,771,000 | 1,925 |
| 2010-12-07 | 383 | 384 | 377 | 381 | 3,605,000 | 1,905 |
| 2010-12-06 | 380 | 383 | 379 | 381 | 2,536,000 | 1,905 |
| 2010-12-03 | 388 | 388 | 381 | 382 | 2,774,000 | 1,910 |
| 2010-12-02 | 384 | 387 | 382 | 385 | 3,931,000 | 1,925 |
| 2010-12-01 | 372 | 386 | 370 | 381 | 8,321,000 | 1,905 |
| 2010-11-30 | 370 | 380 | 370 | 372 | 7,784,000 | 1,860 |
| 2010-11-29 | 367 | 373 | 366 | 370 | 4,854,000 | 1,850 |
| 2010-11-26 | 370 | 372 | 364 | 366 | 2,659,000 | 1,830 |
| 2010-11-25 | 367 | 371 | 364 | 368 | 3,267,000 | 1,840 |
| 2010-11-24 | 361 | 367 | 358 | 364 | 3,802,000 | 1,820 |
| 2010-11-22 | 369 | 372 | 367 | 369 | 3,976,000 | 1,845 |
| 2010-11-19 | 375 | 377 | 365 | 366 | 4,537,000 | 1,830 |
| 2010-11-18 | 364 | 371 | 364 | 370 | 2,666,000 | 1,850 |
| 2010-11-17 | 359 | 364 | 358 | 363 | 2,676,000 | 1,815 |
| 2010-11-16 | 369 | 369 | 361 | 362 | 3,441,000 | 1,810 |
| 2010-11-15 | 373 | 374 | 363 | 366 | 3,794,000 | 1,830 |
| 2010-11-12 | 374 | 379 | 371 | 371 | 3,468,000 | 1,855 |
| 2010-11-11 | 382 | 384 | 377 | 378 | 3,538,000 | 1,890 |
| 2010-11-10 | 386 | 387 | 379 | 380 | 3,769,000 | 1,900 |
| 2010-11-09 | 380 | 390 | 379 | 386 | 5,581,000 | 1,930 |
| 2010-11-08 | 373 | 382 | 369 | 380 | 5,491,000 | 1,900 |
| 2010-11-05 | 368 | 371 | 367 | 369 | 2,938,000 | 1,845 |
| 2010-11-04 | 357 | 362 | 355 | 360 | 1,645,000 | 1,800 |
| 2010-11-02 | 352 | 358 | 349 | 350 | 2,974,000 | 1,750 |
| 2010-11-01 | 351 | 358 | 350 | 352 | 2,021,000 | 1,760 |
| 2010-10-29 | 356 | 357 | 349 | 354 | 3,071,000 | 1,770 |
| 2010-10-28 | 366 | 368 | 360 | 361 | 2,480,000 | 1,805 |
| 2010-10-27 | 369 | 371 | 364 | 370 | 3,339,000 | 1,850 |
| 2010-10-26 | 365 | 369 | 362 | 366 | 2,918,000 | 1,830 |
| 2010-10-25 | 368 | 369 | 361 | 366 | 2,027,000 | 1,830 |
| 2010-10-22 | 366 | 368 | 363 | 365 | 1,781,000 | 1,825 |
| 2010-10-21 | 372 | 372 | 362 | 363 | 2,639,000 | 1,815 |
| 2010-10-20 | 370 | 373 | 365 | 371 | 3,514,000 | 1,855 |
| 2010-10-19 | 368 | 380 | 367 | 375 | 4,662,000 | 1,875 |
| 2010-10-18 | 370 | 370 | 365 | 366 | 2,448,000 | 1,830 |
| 2010-10-15 | 367 | 372 | 366 | 370 | 2,448,000 | 1,850 |
| 2010-10-14 | 371 | 374 | 366 | 368 | 4,721,000 | 1,840 |
| 2010-10-13 | 360 | 374 | 358 | 366 | 6,120,000 | 1,830 |
| 2010-10-12 | 372 | 372 | 353 | 354 | 3,685,000 | 1,770 |
| 2010-10-08 | 371 | 375 | 368 | 368 | 3,011,000 | 1,840 |
| 2010-10-07 | 370 | 371 | 366 | 370 | 1,956,000 | 1,850 |
| 2010-10-06 | 362 | 373 | 360 | 372 | 3,752,000 | 1,860 |
| 2010-10-05 | 352 | 359 | 348 | 357 | 4,244,000 | 1,785 |
| 2010-10-04 | 356 | 362 | 352 | 355 | 3,983,000 | 1,775 |
| 2010-10-01 | 361 | 365 | 355 | 356 | 3,993,000 | 1,780 |
| 2010-09-30 | 371 | 372 | 359 | 359 | 2,453,000 | 1,795 |
| 2010-09-29 | 366 | 370 | 364 | 369 | 3,652,000 | 1,845 |
| 2010-09-28 | 366 | 370 | 364 | 365 | 2,102,000 | 1,825 |
| 2010-09-27 | 370 | 375 | 367 | 370 | 4,974,000 | 1,850 |
| 2010-09-24 | 378 | 378 | 365 | 366 | 6,559,000 | 1,830 |
| 2010-09-22 | 380 | 386 | 378 | 386 | 3,169,000 | 1,930 |
| 2010-09-21 | 384 | 390 | 382 | 384 | 3,005,000 | 1,920 |
| 2010-09-17 | 377 | 383 | 377 | 380 | 3,861,000 | 1,900 |
| 2010-09-16 | 379 | 382 | 372 | 375 | 3,761,000 | 1,875 |
| 2010-09-15 | 364 | 380 | 361 | 374 | 6,252,000 | 1,870 |
| 2010-09-14 | 367 | 372 | 366 | 368 | 4,197,000 | 1,840 |
| 2010-09-13 | 365 | 371 | 363 | 367 | 3,930,000 | 1,835 |
| 2010-09-10 | 352 | 363 | 351 | 358 | 4,866,000 | 1,790 |
| 2010-09-09 | 355 | 356 | 350 | 353 | 3,335,000 | 1,765 |
| 2010-09-08 | 354 | 354 | 347 | 349 | 3,735,000 | 1,745 |
| 2010-09-07 | 361 | 365 | 360 | 361 | 3,398,000 | 1,805 |
| 2010-09-06 | 357 | 367 | 356 | 365 | 5,569,000 | 1,825 |
| 2010-09-03 | 351 | 352 | 347 | 352 | 2,103,000 | 1,760 |
| 2010-09-02 | 352 | 353 | 345 | 348 | 4,420,000 | 1,740 |
| 2010-09-01 | 339 | 346 | 336 | 345 | 6,214,000 | 1,725 |
| 2010-08-31 | 350 | 351 | 337 | 338 | 4,952,000 | 1,690 |
| 2010-08-30 | 361 | 364 | 357 | 359 | 3,278,000 | 1,795 |
| 2010-08-27 | 344 | 355 | 343 | 353 | 4,306,000 | 1,765 |
| 2010-08-26 | 351 | 352 | 344 | 351 | 5,542,000 | 1,755 |
| 2010-08-25 | 349 | 351 | 341 | 343 | 6,055,000 | 1,715 |
| 2010-08-24 | 357 | 362 | 355 | 356 | 3,166,000 | 1,780 |
| 2010-08-23 | 363 | 367 | 362 | 363 | 2,504,000 | 1,815 |
| 2010-08-20 | 368 | 370 | 363 | 366 | 4,836,000 | 1,830 |
| 2010-08-19 | 369 | 376 | 367 | 375 | 3,979,000 | 1,875 |
| 2010-08-18 | 369 | 371 | 363 | 369 | 4,265,000 | 1,845 |
| 2010-08-17 | 364 | 368 | 361 | 365 | 4,368,000 | 1,825 |
| 2010-08-16 | 361 | 373 | 356 | 372 | 6,871,000 | 1,860 |
| 2010-08-13 | 368 | 370 | 362 | 368 | 7,266,000 | 1,840 |
| 2010-08-12 | 367 | 371 | 362 | 371 | 6,859,000 | 1,855 |
| 2010-08-11 | 377 | 381 | 372 | 373 | 10,116,000 | 1,865 |
| 2010-08-10 | 404 | 404 | 377 | 382 | 17,446,000 | 1,910 |
| 2010-08-09 | 397 | 406 | 389 | 404 | 7,185,000 | 2,020 |
| 2010-08-06 | 423 | 426 | 402 | 404 | 9,877,000 | 2,020 |
| 2010-08-05 | 427 | 433 | 426 | 429 | 3,828,000 | 2,145 |
| 2010-08-04 | 428 | 429 | 420 | 420 | 3,200,000 | 2,100 |
| 2010-08-03 | 438 | 442 | 426 | 428 | 5,691,000 | 2,140 |
| 2010-08-02 | 434 | 439 | 425 | 430 | 3,434,000 | 2,150 |
| 2010-07-30 | 442 | 449 | 436 | 436 | 8,144,000 | 2,180 |
| 2010-07-29 | 431 | 443 | 428 | 440 | 3,001,000 | 2,200 |
| 2010-07-28 | 425 | 434 | 423 | 434 | 2,096,000 | 2,170 |
| 2010-07-27 | 423 | 428 | 417 | 417 | 2,554,000 | 2,085 |
| 2010-07-26 | 416 | 425 | 415 | 421 | 2,274,000 | 2,105 |
| 2010-07-23 | 417 | 417 | 409 | 410 | 2,690,000 | 2,050 |
| 2010-07-22 | 410 | 414 | 407 | 409 | 2,785,000 | 2,045 |
| 2010-07-21 | 419 | 422 | 407 | 412 | 3,141,000 | 2,060 |
| 2010-07-20 | 412 | 424 | 411 | 417 | 2,892,000 | 2,085 |
| 2010-07-16 | 437 | 437 | 418 | 419 | 3,220,000 | 2,095 |
| 2010-07-15 | 448 | 448 | 438 | 439 | 2,719,000 | 2,195 |
| 2010-07-14 | 445 | 449 | 444 | 447 | 1,982,000 | 2,235 |
| 2010-07-13 | 447 | 451 | 435 | 437 | 3,329,000 | 2,185 |
| 2010-07-12 | 437 | 449 | 434 | 442 | 3,508,000 | 2,210 |
| 2010-07-09 | 443 | 443 | 434 | 438 | 2,783,000 | 2,190 |
| 2010-07-08 | 440 | 442 | 436 | 438 | 2,641,000 | 2,190 |
| 2010-07-07 | 434 | 434 | 423 | 426 | 3,801,000 | 2,130 |
| 2010-07-06 | 422 | 436 | 417 | 435 | 5,764,000 | 2,175 |
| 2010-07-05 | 425 | 431 | 419 | 423 | 3,731,000 | 2,115 |
| 2010-07-02 | 412 | 416 | 409 | 413 | 3,828,000 | 2,065 |
| 2010-07-01 | 410 | 414 | 401 | 406 | 3,827,000 | 2,030 |
| 2010-06-30 | 414 | 421 | 411 | 417 | 4,175,000 | 2,085 |
| 2010-06-29 | 428 | 437 | 422 | 423 | 4,446,000 | 2,115 |
| 2010-06-28 | 435 | 435 | 419 | 423 | 4,707,000 | 2,115 |
| 2010-06-25 | 441 | 444 | 434 | 436 | 3,482,000 | 2,180 |
| 2010-06-24 | 443 | 452 | 443 | 448 | 3,989,000 | 2,240 |
| 2010-06-23 | 444 | 449 | 441 | 444 | 6,763,000 | 2,220 |
| 2010-06-22 | 459 | 463 | 448 | 449 | 9,116,000 | 2,245 |
| 2010-06-21 | 462 | 468 | 460 | 467 | 5,040,000 | 2,335 |
| 2010-06-18 | 455 | 465 | 450 | 454 | 5,250,000 | 2,270 |
| 2010-06-17 | 467 | 467 | 452 | 457 | 4,321,000 | 2,285 |
| 2010-06-16 | 477 | 477 | 466 | 470 | 5,114,000 | 2,350 |
| 2010-06-15 | 463 | 470 | 459 | 468 | 5,792,000 | 2,340 |
| 2010-06-14 | 454 | 466 | 454 | 465 | 6,573,000 | 2,325 |
| 2010-06-11 | 451 | 454 | 448 | 451 | 8,848,000 | 2,255 |
| 2010-06-10 | 433 | 445 | 430 | 443 | 7,117,000 | 2,215 |
| 2010-06-09 | 434 | 438 | 428 | 433 | 6,427,000 | 2,165 |
| 2010-06-08 | 425 | 443 | 423 | 437 | 10,580,000 | 2,185 |
| 2010-06-07 | 428 | 428 | 419 | 422 | 4,436,000 | 2,110 |
| 2010-06-04 | 431 | 441 | 430 | 436 | 4,151,000 | 2,180 |
| 2010-06-03 | 422 | 437 | 421 | 435 | 6,403,000 | 2,175 |
| 2010-06-02 | 420 | 427 | 411 | 414 | 5,556,000 | 2,070 |
| 2010-06-01 | 422 | 434 | 421 | 425 | 3,873,000 | 2,125 |
| 2010-05-31 | 415 | 429 | 414 | 429 | 4,436,000 | 2,145 |
| 2010-05-28 | 425 | 430 | 415 | 420 | 4,213,000 | 2,100 |
| 2010-05-27 | 410 | 419 | 407 | 417 | 5,365,000 | 2,085 |
| 2010-05-26 | 412 | 418 | 406 | 411 | 8,883,000 | 2,055 |
| 2010-05-25 | 425 | 426 | 404 | 405 | 8,922,000 | 2,025 |
| 2010-05-24 | 428 | 435 | 420 | 431 | 8,624,000 | 2,155 |
| 2010-05-21 | 422 | 429 | 417 | 425 | 7,883,000 | 2,125 |
| 2010-05-20 | 458 | 461 | 434 | 438 | 9,169,000 | 2,190 |
| 2010-05-19 | 436 | 456 | 433 | 456 | 13,181,000 | 2,280 |
| 2010-05-18 | 448 | 459 | 436 | 438 | 14,777,000 | 2,190 |
| 2010-05-17 | 440 | 447 | 433 | 440 | 6,246,000 | 2,200 |
| 2010-05-14 | 438 | 450 | 438 | 444 | 4,307,000 | 2,220 |
| 2010-05-13 | 440 | 451 | 439 | 446 | 7,908,000 | 2,230 |
| 2010-05-12 | 434 | 440 | 427 | 432 | 5,603,000 | 2,160 |
| 2010-05-11 | 442 | 447 | 422 | 426 | 6,620,000 | 2,130 |
| 2010-05-10 | 423 | 436 | 420 | 435 | 14,732,000 | 2,175 |
| 2010-05-07 | 399 | 430 | 395 | 418 | 14,570,000 | 2,090 |
| 2010-05-06 | 414 | 416 | 411 | 415 | 3,304,000 | 2,075 |
| 2010-04-30 | 419 | 423 | 418 | 422 | 3,219,000 | 2,110 |
| 2010-04-28 | 415 | 417 | 411 | 411 | 3,679,000 | 2,055 |
| 2010-04-27 | 420 | 425 | 419 | 423 | 5,032,000 | 2,115 |
| 2010-04-26 | 409 | 416 | 409 | 415 | 4,720,000 | 2,075 |
| 2010-04-23 | 401 | 410 | 401 | 408 | 3,063,000 | 2,040 |
| 2010-04-22 | 402 | 407 | 399 | 405 | 2,590,000 | 2,025 |
| 2010-04-21 | 404 | 407 | 400 | 406 | 3,381,000 | 2,030 |
| 2010-04-20 | 398 | 402 | 395 | 396 | 2,212,000 | 1,980 |
| 2010-04-19 | 401 | 403 | 394 | 395 | 3,681,000 | 1,975 |
| 2010-04-16 | 410 | 410 | 402 | 406 | 2,839,000 | 2,030 |
| 2010-04-15 | 402 | 408 | 396 | 408 | 2,742,000 | 2,040 |
| 2010-04-14 | 405 | 406 | 397 | 399 | 2,468,000 | 1,995 |
| 2010-04-13 | 406 | 406 | 396 | 402 | 3,478,000 | 2,010 |
| 2010-04-12 | 415 | 415 | 405 | 406 | 3,344,000 | 2,030 |
| 2010-04-09 | 405 | 416 | 405 | 412 | 6,810,000 | 2,060 |
| 2010-04-08 | 398 | 402 | 396 | 399 | 1,877,000 | 1,995 |
| 2010-04-07 | 404 | 406 | 401 | 403 | 2,409,000 | 2,015 |
| 2010-04-06 | 412 | 412 | 401 | 404 | 2,788,000 | 2,020 |
| 2010-04-05 | 414 | 416 | 409 | 412 | 2,560,000 | 2,060 |
| 2010-04-02 | 405 | 412 | 401 | 409 | 3,612,000 | 2,045 |
| 2010-04-01 | 394 | 402 | 392 | 400 | 3,923,000 | 2,000 |
| 2010-03-31 | 403 | 405 | 397 | 402 | 3,731,000 | 2,010 |
| 2010-03-30 | 394 | 407 | 393 | 406 | 7,791,000 | 2,030 |
| 2010-03-29 | 375 | 390 | 374 | 390 | 5,755,000 | 1,950 |
| 2010-03-26 | 372 | 377 | 370 | 377 | 3,584,000 | 1,885 |
| 2010-03-25 | 374 | 374 | 369 | 372 | 2,083,000 | 1,860 |
| 2010-03-24 | 376 | 377 | 371 | 373 | 2,759,000 | 1,865 |
| 2010-03-23 | 371 | 374 | 368 | 373 | 2,822,000 | 1,865 |
| 2010-03-19 | 370 | 372 | 365 | 371 | 3,940,000 | 1,855 |
| 2010-03-18 | 375 | 376 | 364 | 366 | 4,809,000 | 1,830 |
| 2010-03-17 | 365 | 374 | 364 | 373 | 5,980,000 | 1,865 |
| 2010-03-16 | 372 | 373 | 359 | 362 | 8,518,000 | 1,810 |
| 2010-03-15 | 386 | 387 | 373 | 376 | 4,450,000 | 1,880 |
| 2010-03-12 | 392 | 392 | 383 | 385 | 6,168,000 | 1,925 |
| 2010-03-11 | 382 | 388 | 381 | 387 | 3,088,000 | 1,935 |
| 2010-03-10 | 372 | 382 | 372 | 380 | 3,323,000 | 1,900 |
| 2010-03-09 | 377 | 378 | 374 | 375 | 1,748,000 | 1,875 |
| 2010-03-08 | 379 | 382 | 376 | 379 | 4,347,000 | 1,895 |
| 2010-03-05 | 356 | 373 | 355 | 372 | 6,795,000 | 1,860 |
| 2010-03-04 | 356 | 360 | 353 | 353 | 1,988,000 | 1,765 |
| 2010-03-03 | 356 | 359 | 354 | 358 | 2,063,000 | 1,790 |
| 2010-03-02 | 361 | 363 | 355 | 359 | 1,880,000 | 1,795 |
| 2010-03-01 | 358 | 360 | 354 | 360 | 2,069,000 | 1,800 |
| 2010-02-26 | 357 | 361 | 351 | 359 | 3,561,000 | 1,795 |
| 2010-02-25 | 367 | 368 | 357 | 359 | 3,177,000 | 1,795 |
| 2010-02-24 | 363 | 366 | 361 | 363 | 4,219,000 | 1,815 |
| 2010-02-23 | 377 | 379 | 370 | 371 | 3,567,000 | 1,855 |
| 2010-02-22 | 378 | 381 | 376 | 381 | 2,671,000 | 1,905 |
| 2010-02-19 | 379 | 385 | 369 | 372 | 3,377,000 | 1,860 |
| 2010-02-18 | 371 | 379 | 369 | 379 | 3,174,000 | 1,895 |
| 2010-02-17 | 370 | 372 | 367 | 371 | 2,254,000 | 1,855 |
| 2010-02-16 | 369 | 371 | 364 | 364 | 2,361,000 | 1,820 |
| 2010-02-15 | 375 | 377 | 369 | 369 | 1,331,000 | 1,845 |
| 2010-02-12 | 375 | 378 | 369 | 374 | 2,994,000 | 1,870 |
| 2010-02-10 | 376 | 377 | 372 | 374 | 1,921,000 | 1,870 |
| 2010-02-09 | 373 | 377 | 369 | 372 | 2,487,000 | 1,860 |
| 2010-02-08 | 378 | 384 | 375 | 375 | 3,559,000 | 1,875 |
| 2010-02-05 | 371 | 379 | 371 | 377 | 3,788,000 | 1,885 |
| 2010-02-04 | 386 | 392 | 382 | 388 | 6,170,000 | 1,940 |
| 2010-02-03 | 386 | 391 | 374 | 382 | 7,156,000 | 1,910 |
| 2010-02-02 | 371 | 380 | 371 | 379 | 4,577,000 | 1,895 |
| 2010-02-01 | 369 | 370 | 361 | 366 | 3,683,000 | 1,830 |
| 2010-01-29 | 366 | 374 | 366 | 368 | 2,576,000 | 1,840 |
| 2010-01-28 | 374 | 378 | 367 | 374 | 3,331,000 | 1,870 |
| 2010-01-27 | 376 | 379 | 365 | 367 | 4,651,000 | 1,835 |
| 2010-01-26 | 387 | 388 | 379 | 379 | 3,692,000 | 1,895 |
| 2010-01-25 | 386 | 392 | 384 | 387 | 4,007,000 | 1,935 |
| 2010-01-22 | 390 | 394 | 387 | 393 | 4,214,000 | 1,965 |
| 2010-01-21 | 385 | 399 | 384 | 399 | 6,038,000 | 1,995 |
| 2010-01-20 | 404 | 406 | 390 | 391 | 3,971,000 | 1,955 |
| 2010-01-19 | 396 | 405 | 391 | 401 | 6,071,000 | 2,005 |
| 2010-01-18 | 403 | 405 | 395 | 396 | 5,370,000 | 1,980 |
| 2010-01-15 | 408 | 413 | 407 | 410 | 4,947,000 | 2,050 |
| 2010-01-14 | 413 | 417 | 407 | 416 | 4,573,000 | 2,080 |
| 2010-01-13 | 417 | 420 | 409 | 410 | 4,179,000 | 2,050 |
| 2010-01-12 | 418 | 424 | 407 | 423 | 5,415,000 | 2,115 |
| 2010-01-08 | 424 | 431 | 416 | 421 | 6,785,000 | 2,105 |
| 2010-01-07 | 419 | 423 | 418 | 420 | 3,100,000 | 2,100 |
| 2010-01-06 | 422 | 423 | 417 | 421 | 3,157,000 | 2,105 |
| 2010-01-05 | 425 | 427 | 418 | 420 | 3,541,000 | 2,100 |
| 2010-01-04 | 420 | 428 | 418 | 423 | 3,544,000 | 2,115 |
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
