1. HOME >
  2. 株価時系列 >
  3. 4061 >
  4. 2016年

4061 デンカ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305135195095161,618,0002,580
2016-12-295215215135161,529,0002,580
2016-12-285185235155221,067,0002,610
2016-12-275165215145191,219,0002,595
2016-12-265235235175191,099,0002,595
2016-12-225175215145211,601,0002,605
2016-12-215315325115143,270,0002,570
2016-12-205305345245341,705,0002,670
2016-12-195295315255301,135,0002,650
2016-12-165325355305312,033,0002,655
2016-12-155295315245271,816,0002,635
2016-12-145295315255301,700,0002,650
2016-12-135285295195292,358,0002,645
2016-12-125305305205272,029,0002,635
2016-12-095305335245273,177,0002,635
2016-12-085205275155263,695,0002,630
2016-12-075125185125172,042,0002,585
2016-12-065075135075113,036,0002,555
2016-12-054945044935013,434,0002,505
2016-12-025005054954984,178,0002,490
2016-12-015095135035055,663,0002,525
2016-11-305085095035056,118,0002,525
2016-11-294975024955001,715,0002,500
2016-11-284995034965021,915,0002,510
2016-11-254995084975012,411,0002,505
2016-11-245005034964971,976,0002,485
2016-11-224864944854921,287,0002,460
2016-11-214844884834861,551,0002,430
2016-11-184824914824843,747,0002,420
2016-11-174784794744772,249,0002,385
2016-11-164764834734822,745,0002,410
2016-11-154724774704711,728,0002,355
2016-11-144664754644741,836,0002,370
2016-11-114704744624622,473,0002,310
2016-11-104764764634672,631,0002,335
2016-11-094774794374403,434,0002,200
2016-11-084704724544662,695,0002,330
2016-11-074734764674682,429,0002,340
2016-11-044584664534652,963,0002,325
2016-11-024754784644663,207,0002,330
2016-11-014784824744811,907,0002,405
2016-10-314804824744771,565,0002,385
2016-10-284734804724792,218,0002,395
2016-10-274674704654681,270,0002,340
2016-10-264624694614681,710,0002,340
2016-10-254624674604631,463,0002,315
2016-10-244514604514591,834,0002,295
2016-10-214514554494522,640,0002,260
2016-10-204474534464522,710,0002,260
2016-10-194404434364422,469,0002,210
2016-10-184374404324351,748,0002,175
2016-10-174304324264292,383,0002,145
2016-10-144204284204272,991,0002,135
2016-10-134134284134264,635,0002,130
2016-10-124204204104126,559,0002,060
2016-10-114324394314362,535,0002,180
2016-10-074384424304324,753,0002,160
2016-10-064584624564572,244,0002,285
2016-10-054574594514562,058,0002,280
2016-10-044464534454532,740,0002,265
2016-10-034434434394411,687,0002,205
2016-09-304324374314351,676,0002,175
2016-09-294324414314392,555,0002,195
2016-09-284394424294303,656,0002,150
2016-09-274424544414532,620,0002,265
2016-09-264564614524531,505,0002,265
2016-09-234604634574591,796,0002,295
2016-09-214514614454602,728,0002,300
2016-09-204374534354512,914,0002,255
2016-09-164434454374401,954,0002,200
2016-09-154424434384411,549,0002,205
2016-09-144444494424452,232,0002,225
2016-09-134424494394472,247,0002,235
2016-09-124524524374391,964,0002,195
2016-09-094564574514562,913,0002,280
2016-09-084484504454491,679,0002,245
2016-09-074474494434472,123,0002,235
2016-09-064474514434501,666,0002,250
2016-09-054504534464471,901,0002,235
2016-09-024424464384462,608,0002,230
2016-09-014404464384422,116,0002,210
2016-08-314324394314372,040,0002,185
2016-08-304254274234271,350,0002,135
2016-08-294254324254262,147,0002,130
2016-08-264184234144202,264,0002,100
2016-08-254124204124172,331,0002,085
2016-08-244094124094121,376,0002,060
2016-08-234084104044071,573,0002,035
2016-08-224124134064101,873,0002,050
2016-08-194204204124131,975,0002,065
2016-08-184084204084142,916,0002,070
2016-08-174064154064132,243,0002,065
2016-08-164064164044053,237,0002,025
2016-08-154004043953992,380,0001,995
2016-08-124104113984044,973,0002,020
2016-08-104144164014054,849,0002,025
2016-08-094184204134202,606,0002,100
2016-08-084244274174202,470,0002,100
2016-08-054524554114165,876,0002,080
2016-08-044314374294362,582,0002,180
2016-08-034364374274292,276,0002,145
2016-08-024414494404412,039,0002,205
2016-08-014494504394431,815,0002,215
2016-07-294494584434492,451,0002,245
2016-07-284564604494501,908,0002,250
2016-07-274484604474582,226,0002,290
2016-07-264524534404422,685,0002,210
2016-07-254554594524531,828,0002,265
2016-07-224504524454511,657,0002,255
2016-07-214534584514561,891,0002,280
2016-07-204424484384472,854,0002,235
2016-07-194524534444483,411,0002,240
2016-07-154494614464604,283,0002,300
2016-07-144404464394441,914,0002,220
2016-07-134394464354402,873,0002,200
2016-07-124174284174232,059,0002,115
2016-07-114044123994092,635,0002,045
2016-07-084064094004001,767,0002,000
2016-07-074074104004021,688,0002,010
2016-07-064094104024081,694,0002,040
2016-07-054184184124171,268,0002,085
2016-07-044064194064181,380,0002,090
2016-07-014104154074121,485,0002,060
2016-06-304154194094111,546,0002,055
2016-06-294074124034101,611,0002,050
2016-06-284014083954031,884,0002,015
2016-06-274014073984031,659,0002,015
2016-06-244364373913953,562,0001,975
2016-06-234284314254301,182,0002,150
2016-06-224374374254281,973,0002,140
2016-06-214314424314402,757,0002,200
2016-06-204324424304394,138,0002,195
2016-06-174174264174193,199,0002,095
2016-06-164284324144152,783,0002,075
2016-06-154314394294351,856,0002,175
2016-06-144354404314352,034,0002,175
2016-06-134444464334342,067,0002,170
2016-06-104564564494532,967,0002,265
2016-06-094624654564592,358,0002,295
2016-06-084694714644681,575,0002,340
2016-06-074644704634691,703,0002,345
2016-06-064564644534621,782,0002,310
2016-06-03462467460463944,0002,315
2016-06-024684704604621,968,0002,310
2016-06-014824844724732,390,0002,365
2016-05-314744884744862,002,0002,430
2016-05-304784834724782,070,0002,390
2016-05-274744814744781,304,0002,390
2016-05-264734804714771,868,0002,385
2016-05-254844894784791,882,0002,395
2016-05-244844844774771,642,0002,385
2016-05-234844884754862,397,0002,430
2016-05-204884894824872,625,0002,435
2016-05-194984994864892,106,0002,445
2016-05-184995034914952,296,0002,475
2016-05-174945004905001,969,0002,500
2016-05-164904964874902,033,0002,450
2016-05-134984994864903,455,0002,450
2016-05-124674954664954,194,0002,475
2016-05-114694804614704,311,0002,350
2016-05-104454584454583,727,0002,290
2016-05-094494494394423,183,0002,210
2016-05-064514544454462,687,0002,230
2016-05-024454544454532,432,0002,265
2016-04-284854904644662,441,0002,330
2016-04-274834864764802,466,0002,400
2016-04-264824834744801,893,0002,400
2016-04-254884884774822,588,0002,410
2016-04-224814854754843,727,0002,420
2016-04-214934934854882,693,0002,440
2016-04-204904924824852,530,0002,425
2016-04-194804894794862,200,0002,430
2016-04-184634764634712,280,0002,355
2016-04-154794854754812,806,0002,405
2016-04-144754824684803,714,0002,400
2016-04-134644754614683,466,0002,340
2016-04-124544604524562,381,0002,280
2016-04-114534574424562,921,0002,280
2016-04-084424604374534,025,0002,265
2016-04-074474554434503,129,0002,250
2016-04-064504544454473,416,0002,235
2016-04-054644704484524,490,0002,260
2016-04-044524684514645,410,0002,320
2016-04-014634654514546,256,0002,270
2016-03-314654714624632,764,0002,315
2016-03-304564624504612,645,0002,305
2016-03-294514594504552,382,0002,275
2016-03-284644664574642,096,0002,320
2016-03-254634644584621,991,0002,310
2016-03-244644674584622,504,0002,310
2016-03-234674694634642,513,0002,320
2016-03-224624674594672,500,0002,335
2016-03-184564594514552,551,0002,275
2016-03-174594634504542,838,0002,270
2016-03-164484604484551,939,0002,275
2016-03-154594614494544,764,0002,270
2016-03-144594664574633,608,0002,315
2016-03-114384584364537,006,0002,265
2016-03-104254474254435,111,0002,215
2016-03-094264304214244,206,0002,120
2016-03-084314364244316,206,0002,155
2016-03-074194194074122,733,0002,060
2016-03-044184224154202,171,0002,100
2016-03-034184254174212,384,0002,105
2016-03-024154204094192,220,0002,095
2016-03-013994043914032,346,0002,015
2016-02-294064124004002,060,0002,000
2016-02-264194234024032,786,0002,015
2016-02-254034184024163,415,0002,080
2016-02-243944003913971,593,0001,985
2016-02-234014043954002,407,0002,000
2016-02-223974073934012,312,0002,005
2016-02-193983993903971,768,0001,985
2016-02-183984063954032,632,0002,015
2016-02-173934003813872,201,0001,935
2016-02-163934043903932,540,0001,965
2016-02-153854023833983,060,0001,990
2016-02-123843853673706,070,0001,850
2016-02-104064093823935,469,0001,965
2016-02-094254323944026,576,0002,010
2016-02-084264514254494,629,0002,245
2016-02-0549049341943411,429,0002,170
2016-02-044945054924982,019,0002,490
2016-02-035055074864933,631,0002,465
2016-02-025265315145152,282,0002,575
2016-02-015325375305351,867,0002,675
2016-01-295125305075273,869,0002,635
2016-01-285045134985051,640,0002,525
2016-01-274965064965052,097,0002,525
2016-01-264914934844882,663,0002,440
2016-01-254944974854953,109,0002,475
2016-01-224804834714814,999,0002,405
2016-01-214764924674682,294,0002,340
2016-01-204934944754762,027,0002,380
2016-01-194854954834942,889,0002,470
2016-01-184804884724851,885,0002,425
2016-01-154985004834871,510,0002,435
2016-01-144904944804882,707,0002,440
2016-01-134975074965061,556,0002,530
2016-01-124985024924922,161,0002,460
2016-01-085105185075103,854,0002,550
2016-01-075175195115124,127,0002,560
2016-01-065215245125171,500,0002,585
2016-01-055205265175211,715,0002,605
2016-01-045305365195202,056,0002,600

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