1. HOME >
  2. 株価時系列 >
  3. 4061 >
  4. 2013年

4061 デンカ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304254344234342,286,0002,170
2013-12-27423424419422987,0002,110
2013-12-264214244184221,434,0002,110
2013-12-254124184124162,440,0002,080
2013-12-244264264164182,592,0002,090
2013-12-204264274234252,108,0002,125
2013-12-194314324274302,105,0002,150
2013-12-184254304244281,834,0002,140
2013-12-174204284184272,407,0002,135
2013-12-164204234144151,179,0002,075
2013-12-134224274194203,923,0002,100
2013-12-124224264194221,650,0002,110
2013-12-114274294234251,392,0002,125
2013-12-10433433427429871,0002,145
2013-12-094304324274311,785,0002,155
2013-12-064244254154203,490,0002,100
2013-12-054294354284302,925,0002,150
2013-12-044334364294322,181,0002,160
2013-12-034404414354402,391,0002,200
2013-12-024404444334372,093,0002,185
2013-11-294384384344383,077,0002,190
2013-11-284274394254374,846,0002,185
2013-11-274194264174232,369,0002,115
2013-11-264214254184231,806,0002,115
2013-11-254244244194241,455,0002,120
2013-11-224234244174202,334,0002,100
2013-11-214174214154201,564,0002,100
2013-11-204174184134151,567,0002,075
2013-11-194204214144162,358,0002,080
2013-11-184244244184212,233,0002,105
2013-11-154204254174203,803,0002,100
2013-11-144144184124163,453,0002,080
2013-11-134154184114112,565,0002,055
2013-11-124144184124172,875,0002,085
2013-11-114134174104153,734,0002,075
2013-11-084014123964064,403,0002,030
2013-11-074094104004082,059,0002,040
2013-11-064004123984101,902,0002,050
2013-11-054084083984022,731,0002,010
2013-11-014104114024041,717,0002,020
2013-10-314114144094102,449,0002,050
2013-10-304104154084124,211,0002,060
2013-10-293984073944043,344,0002,020
2013-10-283924003923992,222,0001,995
2013-10-253994003933952,719,0001,975
2013-10-243934013924002,939,0002,000
2013-10-234114113983982,141,0001,990
2013-10-224084134064081,664,0002,040
2013-10-214064134044092,054,0002,045
2013-10-184104124024062,737,0002,030
2013-10-174104144054102,020,0002,050
2013-10-164064114054072,607,0002,035
2013-10-154014114004085,017,0002,040
2013-10-113994003943984,331,0001,990
2013-10-103903933823884,589,0001,940
2013-10-093713943693927,872,0001,960
2013-10-083633693623651,948,0001,825
2013-10-073763793663663,525,0001,830
2013-10-043643793643735,162,0001,865
2013-10-033723743633632,664,0001,815
2013-10-023843873743742,213,0001,870
2013-10-013843883823821,595,0001,910
2013-09-303883883813822,750,0001,910
2013-09-273913933883932,182,0001,965
2013-09-263883943823932,198,0001,965
2013-09-253883933873912,372,0001,955
2013-09-243893903853891,384,0001,945
2013-09-203933933883891,586,0001,945
2013-09-193883923863921,823,0001,960
2013-09-183903923843842,312,0001,920
2013-09-173883933873891,490,0001,945
2013-09-133893913843884,198,0001,940
2013-09-123833873833871,330,0001,935
2013-09-113883883813821,365,0001,910
2013-09-103843873833851,231,0001,925
2013-09-093883893783811,738,0001,905
2013-09-063813823733751,282,0001,875
2013-09-053803833773801,333,0001,900
2013-09-043773823733811,595,0001,905
2013-09-033703783703761,677,0001,880
2013-09-023633683613661,229,0001,830
2013-08-303683713603602,279,0001,800
2013-08-293683713653671,807,0001,835
2013-08-283643743643682,322,0001,840
2013-08-273653783653742,488,0001,870
2013-08-263703733663681,833,0001,840
2013-08-233703773673703,494,0001,850
2013-08-223623643583622,428,0001,810
2013-08-213723723623662,945,0001,830
2013-08-203803833703712,742,0001,855
2013-08-193873883783842,436,0001,920
2013-08-163823953813912,258,0001,955
2013-08-153903933863882,230,0001,940
2013-08-143983983883961,952,0001,980
2013-08-133893983863972,286,0001,985
2013-08-123803883733841,936,0001,920
2013-08-093823843753814,451,0001,905
2013-08-083813893733766,024,0001,880
2013-08-073864093813898,855,0001,945
2013-08-063903963833953,309,0001,975
2013-08-053883923843882,411,0001,940
2013-08-023823903793903,001,0001,950
2013-08-013613753603752,278,0001,875
2013-07-313693753613623,057,0001,810
2013-07-303623713613703,232,0001,850
2013-07-293633703603664,985,0001,830
2013-07-263733783713715,975,0001,855
2013-07-253873873753761,968,0001,880
2013-07-243813863803841,906,0001,920
2013-07-233803873783842,776,0001,920
2013-07-223813823753793,328,0001,895
2013-07-1938639437437910,123,0001,895
2013-07-183743813723793,850,0001,895
2013-07-173683733663722,516,0001,860
2013-07-163693803673683,575,0001,840
2013-07-123543653543613,279,0001,805
2013-07-113533563503552,368,0001,775
2013-07-103593613513553,754,0001,775
2013-07-093563603513573,797,0001,785
2013-07-083663673523554,369,0001,775
2013-07-053543603543602,175,0001,800
2013-07-043533563493532,538,0001,765
2013-07-033583603503535,631,0001,765
2013-07-023683693543605,174,0001,800
2013-07-013603723593705,291,0001,850
2013-06-283513643493605,566,0001,800
2013-06-273333463323468,015,0001,730
2013-06-263283323223222,757,0001,610
2013-06-253383383183244,897,0001,620
2013-06-243413423333382,939,0001,690
2013-06-213263383213369,181,0001,680
2013-06-203383413313345,838,0001,670
2013-06-193293393293385,625,0001,690
2013-06-183253333223257,175,0001,625
2013-06-173083203083203,580,0001,600
2013-06-143173233093106,856,0001,550
2013-06-133083103023034,586,0001,515
2013-06-123183203093184,248,0001,590
2013-06-113273323213253,293,0001,625
2013-06-103193293153273,625,0001,635
2013-06-073073133003039,413,0001,515
2013-06-063153223073095,178,0001,545
2013-06-053343373203205,307,0001,600
2013-06-043283383193365,827,0001,680
2013-06-033273413243317,925,0001,655
2013-05-3134534933234343,038,0001,715
2013-05-303533603393417,444,0001,705
2013-05-293653723603644,819,0001,820
2013-05-283543653523584,466,0001,790
2013-05-273613693573584,847,0001,790
2013-05-243773883603765,814,0001,880
2013-05-2339640337337410,072,0001,870
2013-05-224004033903912,966,0001,955
2013-05-213874043833967,825,0001,980
2013-05-203853893793864,894,0001,930
2013-05-173743793693776,492,0001,885
2013-05-163903913763808,051,0001,900
2013-05-153904093903987,928,0001,990
2013-05-143913923773783,124,0001,890
2013-05-133853963853913,518,0001,955
2013-05-103823913793846,977,0001,920
2013-05-093593863583717,096,0001,855
2013-05-083623623563593,699,0001,795
2013-05-073513633513624,301,0001,810
2013-05-023443493383435,054,0001,715
2013-05-013563573503522,682,0001,760
2013-04-303633633543562,945,0001,780
2013-04-263573633523597,456,0001,795
2013-04-253573583503524,210,0001,760
2013-04-243463563463564,712,0001,780
2013-04-233323523313438,493,0001,715
2013-04-223283373273294,729,0001,645
2013-04-193283293233253,845,0001,625
2013-04-183323343283283,571,0001,640
2013-04-173373413353363,764,0001,680
2013-04-163333403313345,117,0001,670
2013-04-153473493413413,400,0001,705
2013-04-123543543473504,120,0001,750
2013-04-113483533473503,703,0001,750
2013-04-103443473413434,249,0001,715
2013-04-093423473413443,926,0001,720
2013-04-083413433363393,353,0001,695
2013-04-053443483313346,600,0001,670
2013-04-0431433530833514,690,0001,675
2013-04-033103133023106,237,0001,550
2013-04-023113113023073,511,0001,535
2013-04-013313313143154,848,0001,575
2013-03-293383383293342,979,0001,670
2013-03-283363423353384,087,0001,690
2013-03-273433443343383,613,0001,690
2013-03-263513523433443,082,0001,720
2013-03-253573583553562,585,0001,780
2013-03-223573573503512,083,0001,755
2013-03-213583603533593,863,0001,795
2013-03-193543573523563,036,0001,780
2013-03-183583613523522,451,0001,760
2013-03-153603643593622,026,0001,810
2013-03-143653653553582,576,0001,790
2013-03-133593653593632,016,0001,815
2013-03-123613683603603,557,0001,800
2013-03-113563623543552,699,0001,775
2013-03-083513563493556,296,0001,775
2013-03-073533543463473,049,0001,735
2013-03-063543543463502,765,0001,750
2013-03-053593593513522,054,0001,760
2013-03-043603603553571,359,0001,785
2013-03-013533583503572,318,0001,785
2013-02-283533553513532,934,0001,765
2013-02-273583583443454,135,0001,725
2013-02-263453583453513,220,0001,755
2013-02-253503573503553,171,0001,775
2013-02-223443483373443,261,0001,720
2013-02-213413493403433,817,0001,715
2013-02-203393413363402,481,0001,700
2013-02-193343393323341,114,0001,670
2013-02-183353393323362,594,0001,680
2013-02-153333343243292,114,0001,645
2013-02-143313403313373,616,0001,685
2013-02-133413413273292,064,0001,645
2013-02-123393443373402,653,0001,700
2013-02-083313413303313,473,0001,655
2013-02-073343433213396,549,0001,695
2013-02-063313363283342,803,0001,670
2013-02-053273293203212,486,0001,605
2013-02-043323323273301,481,0001,650
2013-02-013343343273301,815,0001,650
2013-01-313233313213302,607,0001,650
2013-01-303213243183241,734,0001,620
2013-01-293163233163201,807,0001,600
2013-01-283213233173171,836,0001,585
2013-01-253153193133192,092,0001,595
2013-01-243023093003081,776,0001,540
2013-01-233093103033032,330,0001,515
2013-01-223153163093122,416,0001,560
2013-01-213203213123152,684,0001,575
2013-01-183123153103152,630,0001,575
2013-01-173073133013072,923,0001,535
2013-01-163113113043052,565,0001,525
2013-01-153123123073092,779,0001,545
2013-01-113073093043082,546,0001,540
2013-01-103053063023041,837,0001,520
2013-01-093013052983032,788,0001,515
2013-01-083033032963003,127,0001,500
2013-01-073073103003002,294,0001,500
2013-01-043033043013031,643,0001,515

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