1. HOME >
  2. 株価時系列 >
  3. 4061 >
  4. 2011年

4061 デンカ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302842852812851,026,0001,425
2011-12-292812852802841,282,0001,420
2011-12-282842872812831,708,0001,415
2011-12-272822842812821,234,0001,410
2011-12-262872872822831,307,0001,415
2011-12-222872872822831,199,0001,415
2011-12-212852882822842,047,0001,420
2011-12-202812842802811,988,0001,405
2011-12-192862872782812,919,0001,405
2011-12-162942942862882,140,0001,440
2011-12-152922942892901,702,0001,450
2011-12-143003022942972,707,0001,485
2011-12-133033053013022,033,0001,510
2011-12-123083123063091,794,0001,545
2011-12-093033083033045,101,0001,520
2011-12-083093113063061,516,0001,530
2011-12-073083123073102,352,0001,550
2011-12-063133133053052,122,0001,525
2011-12-053113153103122,280,0001,560
2011-12-023043083043082,064,0001,540
2011-12-013073083023042,794,0001,520
2011-11-302983002942972,362,0001,485
2011-11-292963012943002,221,0001,500
2011-11-282872942862902,103,0001,450
2011-11-252912922832833,383,0001,415
2011-11-242942952862872,935,0001,435
2011-11-222963032952982,695,0001,490
2011-11-212963012962992,091,0001,495
2011-11-182942992932963,189,0001,480
2011-11-172983012922992,145,0001,495
2011-11-163083092993002,625,0001,500
2011-11-153073093043072,368,0001,535
2011-11-143063103043073,304,0001,535
2011-11-112973022952983,127,0001,490
2011-11-102942972912954,556,0001,475
2011-11-093003082943046,287,0001,520
2011-11-082853142833018,078,0001,505
2011-11-072882902852882,530,0001,440
2011-11-042882912822872,948,0001,435
2011-11-022912922852851,715,0001,425
2011-11-013003002912922,002,0001,460
2011-10-313043143043042,143,0001,520
2011-10-283113113033041,944,0001,520
2011-10-272933032913032,195,0001,515
2011-10-262872922832891,330,0001,445
2011-10-252942952902901,849,0001,450
2011-10-242882912872901,449,0001,450
2011-10-212852862832851,031,0001,425
2011-10-202872872812821,380,0001,410
2011-10-192922922852861,825,0001,430
2011-10-182882922852901,221,0001,450
2011-10-172942952902931,716,0001,465
2011-10-142962962892892,352,0001,445
2011-10-132982992962962,100,0001,480
2011-10-122922942892932,032,0001,465
2011-10-112972992932952,428,0001,475
2011-10-072862942862922,040,0001,460
2011-10-062752852752852,829,0001,425
2011-10-052812822692743,098,0001,370
2011-10-042792802732763,648,0001,380
2011-10-032922952852873,000,0001,435
2011-09-303003042952983,298,0001,490
2011-09-292932982902974,766,0001,485
2011-09-282973012972972,321,0001,485
2011-09-272963012942982,858,0001,490
2011-09-262992992902914,428,0001,455
2011-09-223003022992992,589,0001,495
2011-09-213063072913026,319,0001,510
2011-09-203103143073092,233,0001,545
2011-09-163133183113182,439,0001,590
2011-09-153083123063083,116,0001,540
2011-09-143133153033031,959,0001,515
2011-09-133053143033112,601,0001,555
2011-09-123043073023032,706,0001,515
2011-09-093143183113134,532,0001,565
2011-09-083203213173172,141,0001,585
2011-09-073143163103142,958,0001,570
2011-09-063113143073093,271,0001,545
2011-09-053213223153173,677,0001,585
2011-09-023363373273292,951,0001,645
2011-09-013283383273363,861,0001,680
2011-08-313253263213253,994,0001,625
2011-08-303303333283282,796,0001,640
2011-08-293213293193263,869,0001,630
2011-08-263153203133183,994,0001,590
2011-08-253103213083185,292,0001,590
2011-08-243123143033034,185,0001,515
2011-08-233083093043073,431,0001,535
2011-08-223113163063063,965,0001,530
2011-08-193133173103114,654,0001,555
2011-08-183313323253263,737,0001,630
2011-08-173413413323335,568,0001,665
2011-08-163413473403423,820,0001,710
2011-08-153413463393412,804,0001,705
2011-08-123443463373383,434,0001,690
2011-08-113393433343413,909,0001,705
2011-08-103483533453464,920,0001,730
2011-08-093403413253407,576,0001,700
2011-08-083463583443518,807,0001,755
2011-08-053423533423516,157,0001,755
2011-08-043613663593634,585,0001,815
2011-08-033643643583602,619,0001,800
2011-08-023733753683703,942,0001,850
2011-08-013773803753752,807,0001,875
2011-07-293763813733734,508,0001,865
2011-07-283813813763773,105,0001,885
2011-07-273853863823832,895,0001,915
2011-07-263823863813842,837,0001,920
2011-07-253833863813823,317,0001,910
2011-07-223893893833833,734,0001,915
2011-07-213843873833855,046,0001,925
2011-07-203823843803823,273,0001,910
2011-07-193753793753764,070,0001,880
2011-07-153773803753776,261,0001,885
2011-07-143813823773794,240,0001,895
2011-07-133803853793826,319,0001,910
2011-07-1239039037938010,096,0001,900
2011-07-113963983943954,206,0001,975
2011-07-084094093994006,081,0002,000
2011-07-073934033924028,175,0002,010
2011-07-063873923853923,699,0001,960
2011-07-053913923873872,995,0001,935
2011-07-043933953903923,858,0001,960
2011-07-013903923853884,989,0001,940
2011-06-303813873783867,747,0001,930
2011-06-293843843773808,107,0001,900
2011-06-283863863803825,870,0001,910
2011-06-273903903843852,940,0001,925
2011-06-243923923883902,274,0001,950
2011-06-233883943883892,022,0001,945
2011-06-223923963913942,831,0001,970
2011-06-213833883813873,630,0001,935
2011-06-203913923803814,280,0001,905
2011-06-173943963893922,939,0001,960
2011-06-163973993943952,958,0001,975
2011-06-153984053974024,606,0002,010
2011-06-143913963903952,716,0001,975
2011-06-133903923883902,790,0001,950
2011-06-103943973913925,024,0001,960
2011-06-093913943883924,189,0001,960
2011-06-083923943893914,753,0001,955
2011-06-073984013903947,587,0001,970
2011-06-064074103984012,605,0002,005
2011-06-034114184074074,548,0002,035
2011-06-024024104004074,226,0002,035
2011-06-014184184084096,341,0002,045
2011-05-314134184134183,315,0002,090
2011-05-304074164064133,337,0002,065
2011-05-274044114014073,000,0002,035
2011-05-264084124064093,316,0002,045
2011-05-254174174024035,461,0002,015
2011-05-244124184114142,862,0002,070
2011-05-234154204114145,670,0002,070
2011-05-204194284164186,842,0002,090
2011-05-194334354224245,457,0002,120
2011-05-184284334224317,060,0002,155
2011-05-174274284164236,799,0002,115
2011-05-164324384274295,622,0002,145
2011-05-134454464314384,131,0002,190
2011-05-124454574444447,439,0002,220
2011-05-1144945544444812,825,0002,240
2011-05-1041545241144816,989,0002,240
2011-05-094194214134152,235,0002,075
2011-05-064154204144194,520,0002,095
2011-05-024204274154263,949,0002,130
2011-04-284104174074156,945,0002,075
2011-04-274054094014093,817,0002,045
2011-04-263994073974052,932,0002,025
2011-04-254054074004011,473,0002,005
2011-04-224004053974013,861,0002,005
2011-04-213994003963982,241,0001,990
2011-04-203873973873963,203,0001,980
2011-04-193903963873883,785,0001,940
2011-04-183944033943973,315,0001,985
2011-04-153944073933947,015,0001,970
2011-04-143893983833964,116,0001,980
2011-04-133833903793893,716,0001,945
2011-04-123823853783834,056,0001,915
2011-04-113883923873892,360,0001,945
2011-04-083783943753905,489,0001,950
2011-04-073893923773804,879,0001,900
2011-04-063953963853894,388,0001,945
2011-04-053963983903913,433,0001,955
2011-04-044124123984004,915,0002,000
2011-04-014104224094134,299,0002,065
2011-03-314134134044103,171,0002,050
2011-03-304014163974125,729,0002,060
2011-03-293864003853924,884,0001,960
2011-03-283933973873944,085,0001,970
2011-03-253903953843883,456,0001,940
2011-03-243833883773806,866,0001,900
2011-03-233703713613674,087,0001,835
2011-03-223703793683734,127,0001,865
2011-03-183433613433564,790,0001,780
2011-03-173173493123386,906,0001,690
2011-03-163153403133357,422,0001,675
2011-03-153453472963137,432,0001,565
2011-03-143793853583654,368,0001,825
2011-03-114094114044056,148,0002,025
2011-03-104214244134152,191,0002,075
2011-03-094254304214232,916,0002,115
2011-03-084204254174182,846,0002,090
2011-03-074264264184202,451,0002,100
2011-03-044304324274282,805,0002,140
2011-03-034244284224273,236,0002,135
2011-03-024344354234244,328,0002,120
2011-03-014384424344403,763,0002,200
2011-02-284274404254388,556,0002,190
2011-02-254224314184246,729,0002,120
2011-02-244204254184198,455,0002,095
2011-02-234214264214244,905,0002,120
2011-02-224244274214265,582,0002,130
2011-02-214284284214264,197,0002,130
2011-02-184294294234293,960,0002,145
2011-02-174294314244294,914,0002,145
2011-02-164174324164268,126,0002,130
2011-02-154104214104196,893,0002,095
2011-02-144064084034072,427,0002,035
2011-02-104024104024083,747,0002,040
2011-02-094074103984067,123,0002,030
2011-02-084044073994055,517,0002,025
2011-02-074004043994012,613,0002,005
2011-02-043963983943953,160,0001,975
2011-02-033993993923944,047,0001,970
2011-02-023954003923934,516,0001,965
2011-02-014014023903915,545,0001,955
2011-01-314014053964002,420,0002,000
2011-01-284114164044085,066,0002,040
2011-01-274124174044088,982,0002,040
2011-01-264044154044138,066,0002,065
2011-01-254004073984056,267,0002,025
2011-01-243883973853953,097,0001,975
2011-01-213943953863872,944,0001,935
2011-01-203983983923931,932,0001,965
2011-01-194004013973993,946,0001,995
2011-01-183984003963992,394,0001,995
2011-01-174014043973984,031,0001,990
2011-01-143893983893967,566,0001,980
2011-01-133913963903934,368,0001,965
2011-01-123953953873883,045,0001,940
2011-01-113883953873923,852,0001,960
2011-01-073893913863883,575,0001,940
2011-01-063853913853896,251,0001,945
2011-01-053773853773825,974,0001,910
2011-01-043923953883932,246,0001,965

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