1. HOME >
  2. 株価時系列 >
  3. 4061 >
  4. 2012年

4061 デンカ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282952962912931,912,0001,465
2012-12-272902982892933,375,0001,465
2012-12-262812862802862,126,0001,430
2012-12-252842852792801,826,0001,400
2012-12-212842852782783,285,0001,390
2012-12-202782842762813,949,0001,405
2012-12-192792832772823,467,0001,410
2012-12-182802842772773,385,0001,385
2012-12-172862862792802,405,0001,400
2012-12-142792812762804,467,0001,400
2012-12-132762822752802,249,0001,400
2012-12-122752752722731,262,0001,365
2012-12-112732742692721,830,0001,360
2012-12-102782782732751,306,0001,375
2012-12-072732752712731,182,0001,365
2012-12-062712752712731,996,0001,365
2012-12-052672742652693,069,0001,345
2012-12-042682702662691,951,0001,345
2012-12-032702712662681,944,0001,340
2012-11-302722722652694,418,0001,345
2012-11-292672722672701,654,0001,350
2012-11-282652692622663,806,0001,330
2012-11-272792802742752,319,0001,375
2012-11-262832862792792,730,0001,395
2012-11-222802802752782,316,0001,390
2012-11-212712772702772,858,0001,385
2012-11-202692702662681,983,0001,340
2012-11-192672712662671,535,0001,335
2012-11-162582632572633,789,0001,315
2012-11-152492562462553,335,0001,275
2012-11-142512512482501,423,0001,250
2012-11-132492502462501,687,0001,250
2012-11-122502522482501,839,0001,250
2012-11-092442502432492,749,0001,245
2012-11-082442492442491,930,0001,245
2012-11-072502542452473,776,0001,235
2012-11-06251251247248866,0001,240
2012-11-052492522482501,126,0001,250
2012-11-022522532502521,065,0001,260
2012-11-012462512462491,115,0001,245
2012-10-312452492442461,315,0001,230
2012-10-302452492432431,729,0001,215
2012-10-292442462432461,140,0001,230
2012-10-262522522422433,122,0001,215
2012-10-252482532472521,633,0001,260
2012-10-242452512452462,228,0001,230
2012-10-232572582492521,442,0001,260
2012-10-222482562452542,297,0001,270
2012-10-192512542482531,897,0001,265
2012-10-182512552492551,794,0001,275
2012-10-172522522472491,908,0001,245
2012-10-162452502442492,765,0001,245
2012-10-152402442362412,636,0001,205
2012-10-122372382352362,461,0001,180
2012-10-112332382322331,923,0001,165
2012-10-102332362322341,503,0001,170
2012-10-092372392352372,274,0001,185
2012-10-052372382342362,389,0001,180
2012-10-042322372292332,482,0001,165
2012-10-032272292232283,258,0001,140
2012-10-022362382292294,815,0001,145
2012-10-012422422342353,230,0001,175
2012-09-282472472422422,244,0001,210
2012-09-272462472422462,231,0001,230
2012-09-262502522462481,797,0001,240
2012-09-252552592532571,860,0001,285
2012-09-242582592532551,957,0001,275
2012-09-212592602572601,402,0001,300
2012-09-202602642572582,452,0001,290
2012-09-192642652592642,392,0001,320
2012-09-182582642582611,925,0001,305
2012-09-142552612542573,296,0001,285
2012-09-132482542472512,178,0001,255
2012-09-122472492462492,361,0001,245
2012-09-112492492432451,931,0001,225
2012-09-102472512442501,540,0001,250
2012-09-072512522482502,917,0001,250
2012-09-062482492442451,971,0001,225
2012-09-052542542472491,206,0001,245
2012-09-042542572522541,807,0001,270
2012-09-032572602532551,621,0001,275
2012-08-312612642572571,204,0001,285
2012-08-302672682622641,311,0001,320
2012-08-292672682642661,422,0001,330
2012-08-282752762632652,848,0001,325
2012-08-272782782742751,203,0001,375
2012-08-242792802752761,256,0001,380
2012-08-232782832772812,146,0001,405
2012-08-222832852792811,459,0001,405
2012-08-212892892832851,090,0001,425
2012-08-202912932862871,385,0001,435
2012-08-172872892832891,772,0001,445
2012-08-162822862802861,508,0001,430
2012-08-152832832752821,715,0001,410
2012-08-142792822772821,715,0001,410
2012-08-132772802762791,017,0001,395
2012-08-102812812742781,503,0001,390
2012-08-092762802732802,264,0001,400
2012-08-082792802712743,331,0001,370
2012-08-072562762532716,447,0001,355
2012-08-062582592532581,725,0001,290
2012-08-032512522472511,498,0001,255
2012-08-022572582542541,405,0001,270
2012-08-012572572532561,331,0001,280
2012-07-312512612492602,301,0001,300
2012-07-302552562502521,732,0001,260
2012-07-272482522472491,887,0001,245
2012-07-262452472432452,498,0001,225
2012-07-252502502422432,660,0001,215
2012-07-242502532482512,316,0001,255
2012-07-232652652502525,174,0001,260
2012-07-202722742662682,926,0001,340
2012-07-192732772722741,354,0001,370
2012-07-182722762692712,201,0001,355
2012-07-172752752692712,419,0001,355
2012-07-132682732682722,522,0001,360
2012-07-122722722632663,684,0001,330
2012-07-112722732702722,393,0001,360
2012-07-102762792712712,264,0001,355
2012-07-092692742692713,027,0001,355
2012-07-062792802752773,446,0001,385
2012-07-052842872822831,822,0001,415
2012-07-042812852812831,793,0001,415
2012-07-032772842772792,536,0001,395
2012-07-022802822742753,683,0001,375
2012-06-292732782722765,315,0001,380
2012-06-282822852782792,133,0001,395
2012-06-272782782732781,769,0001,390
2012-06-262832852752772,116,0001,385
2012-06-252922932842851,441,0001,425
2012-06-222842902822882,259,0001,440
2012-06-212882902852892,343,0001,445
2012-06-202792852792832,013,0001,415
2012-06-192782822762771,714,0001,385
2012-06-182792832772791,859,0001,395
2012-06-152702742692732,584,0001,365
2012-06-142652702642692,129,0001,345
2012-06-132702712642682,907,0001,340
2012-06-122702722672682,931,0001,340
2012-06-112692812682776,418,0001,385
2012-06-082682692602625,109,0001,310
2012-06-072652672612662,831,0001,330
2012-06-062552642542633,537,0001,315
2012-06-052452542452542,264,0001,270
2012-06-042452492432432,471,0001,215
2012-06-012592612522541,812,0001,270
2012-05-312602632582633,831,0001,315
2012-05-302692702632671,792,0001,335
2012-05-292642722632711,829,0001,355
2012-05-282672692632661,237,0001,330
2012-05-252752752662671,813,0001,335
2012-05-242732752702721,919,0001,360
2012-05-232832832712722,482,0001,360
2012-05-222832862822831,535,0001,415
2012-05-212832832772801,453,0001,400
2012-05-182862862812822,337,0001,410
2012-05-172862952852941,891,0001,470
2012-05-162902902842862,407,0001,430
2012-05-152902912842902,630,0001,450
2012-05-143003002932932,697,0001,465
2012-05-113073082983002,442,0001,500
2012-05-103073153063083,004,0001,540
2012-05-092973132963044,317,0001,520
2012-05-083013022993011,579,0001,505
2012-05-072983022983001,495,0001,500
2012-05-023103133073091,561,0001,545
2012-05-013143163093111,737,0001,555
2012-04-273173213113122,206,0001,560
2012-04-263203243163181,029,0001,590
2012-04-253213223163161,737,0001,580
2012-04-243153173133152,054,0001,575
2012-04-233153173133161,208,0001,580
2012-04-203163173133151,443,0001,575
2012-04-193183193143171,931,0001,585
2012-04-183153213143201,355,0001,600
2012-04-173103123093101,200,0001,550
2012-04-163053153043111,968,0001,555
2012-04-133143183093104,158,0001,550
2012-04-123013082993061,613,0001,530
2012-04-112973032963012,634,0001,505
2012-04-103073093023051,895,0001,525
2012-04-093113113073081,574,0001,540
2012-04-063173173113151,456,0001,575
2012-04-053173223153191,650,0001,595
2012-04-043273283183201,581,0001,600
2012-04-033253293233281,010,0001,640
2012-04-023343353283291,734,0001,645
2012-03-303353363303311,924,0001,655
2012-03-293403403323352,277,0001,675
2012-03-283393433363432,523,0001,715
2012-03-273383423373411,406,0001,705
2012-03-263343353323321,187,0001,660
2012-03-233363363333341,528,0001,670
2012-03-223373393333361,411,0001,680
2012-03-213433433373381,446,0001,690
2012-03-19341343340340902,0001,700
2012-03-163393423373421,570,0001,710
2012-03-153413423373401,841,0001,700
2012-03-143403443373392,490,0001,695
2012-03-133343383313322,189,0001,660
2012-03-123413423343352,457,0001,675
2012-03-093393413343364,728,0001,680
2012-03-083323333303331,643,0001,665
2012-03-073213293203271,372,0001,635
2012-03-063283303243282,097,0001,640
2012-03-053343363263282,408,0001,640
2012-03-023323333283312,157,0001,655
2012-03-013293333243262,900,0001,630
2012-02-293313343253262,196,0001,630
2012-02-283263313213302,461,0001,650
2012-02-273343363303313,080,0001,655
2012-02-243353353313342,169,0001,670
2012-02-233343353313332,080,0001,665
2012-02-223293363293354,914,0001,675
2012-02-213203283203253,705,0001,625
2012-02-203203243193222,047,0001,610
2012-02-173173183133164,669,0001,580
2012-02-163183203133133,280,0001,565
2012-02-153153243153203,125,0001,600
2012-02-143153153093131,836,0001,565
2012-02-133153163113161,575,0001,580
2012-02-103173193153162,595,0001,580
2012-02-093153153113152,173,0001,575
2012-02-083123163093153,929,0001,575
2012-02-073083153063154,917,0001,575
2012-02-063013083013061,740,0001,530
2012-02-033063062973002,869,0001,500
2012-02-023033073033071,283,0001,535
2012-02-012993042993021,253,0001,510
2012-01-313023053003011,674,0001,505
2012-01-303053053013031,483,0001,515
2012-01-273093123063081,696,0001,540
2012-01-263103173093101,896,0001,550
2012-01-253093103063091,690,0001,545
2012-01-243103103043061,637,0001,530
2012-01-233033103023093,515,0001,545
2012-01-202993072983054,592,0001,525
2012-01-192902952902932,232,0001,465
2012-01-182832922822892,365,0001,445
2012-01-172852852812851,806,0001,425
2012-01-162812832792821,267,0001,410
2012-01-132822852802832,451,0001,415
2012-01-122802822792801,468,0001,400
2012-01-112792812782811,443,0001,405
2012-01-102812812762793,200,0001,395
2012-01-062842862802811,474,0001,405
2012-01-052892892842841,508,0001,420
2012-01-042892912862891,653,0001,445

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