4061 デンカ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,0753,1353,0653,110261,6003,110
2018-12-273,0103,0852,9973,070532,1003,070
2018-12-262,8852,9452,8502,912386,9002,912
2018-12-252,8502,8962,8052,876405,7002,876
2018-12-213,0553,0602,9823,020331,2003,020
2018-12-203,1053,1353,0403,055341,1003,055
2018-12-193,1953,2053,1403,165200,5003,165
2018-12-183,1753,2203,1453,180449,0003,180
2018-12-173,3653,3803,2703,275296,9003,275
2018-12-143,3503,4103,3303,345540,5003,345
2018-12-133,3503,4203,3353,405291,6003,405
2018-12-123,2903,3353,2753,325384,2003,325
2018-12-113,4253,4353,2503,275632,3003,275
2018-12-103,4653,4653,4003,430364,0003,430
2018-12-073,6153,6153,5203,550318,1003,550
2018-12-063,6353,6603,5803,615377,4003,615
2018-12-053,6253,6803,6153,660319,9003,660
2018-12-043,7453,7503,6553,655358,9003,655
2018-12-033,7653,7753,7103,725385,9003,725
2018-11-303,6703,7003,6403,660490,7003,660
2018-11-293,6603,7003,6503,655295,8003,655
2018-11-283,5903,6403,5753,610430,2003,610
2018-11-273,5653,5903,5403,565310,6003,565
2018-11-263,5003,5403,4853,515382,2003,515
2018-11-223,5153,5353,4903,515448,6003,515
2018-11-213,3853,4703,3753,465374,2003,465
2018-11-203,3603,4253,3303,415298,8003,415
2018-11-193,4053,4153,3603,380292,1003,380
2018-11-163,4603,4753,4153,435254,4003,435
2018-11-153,4453,5153,4353,470289,0003,470
2018-11-143,4503,4703,4053,465518,7003,465
2018-11-133,5003,5003,4103,460519,7003,460
2018-11-123,6653,6903,5853,590325,8003,590
2018-11-093,7103,7453,5453,675802,0003,675
2018-11-083,6403,7853,6353,7051,013,1003,705
2018-11-073,6853,8553,4303,4801,316,1003,480
2018-11-063,7303,7603,6853,685432,4003,685
2018-11-053,7453,7603,6853,720283,5003,720
2018-11-023,7453,8303,7203,815322,4003,815
2018-11-013,6703,7653,6453,730346,8003,730
2018-10-313,6303,6853,6003,680303,5003,680
2018-10-303,5353,6503,5253,610325,6003,610
2018-10-293,6353,6453,5803,590211,9003,590
2018-10-263,6103,6353,5353,565368,7003,565
2018-10-253,6153,6353,5753,585283,7003,585
2018-10-243,8153,8303,7103,755240,9003,755
2018-10-233,7903,8053,7153,745286,8003,745
2018-10-223,7853,8803,7603,860256,6003,860
2018-10-193,8103,8253,7203,805363,1003,805
2018-10-183,9953,9953,9003,915246,6003,915
2018-10-174,0204,0253,9553,980450,6003,980
2018-10-163,8553,9753,8553,950401,5003,950
2018-10-153,8953,9253,8553,870431,1003,870
2018-10-123,7903,9303,7703,910567,4003,910
2018-10-113,7653,8553,7553,805404,0003,805
2018-10-103,9603,9753,8753,905284,2003,905
2018-10-093,8203,9703,8003,925538,1003,925
2018-10-053,9653,9803,8803,885334,5003,885
2018-10-044,0404,0653,9853,995333,6003,995
2018-10-034,0154,0703,9804,015247,7004,015
2018-10-024,0504,1004,0404,045352,9004,045
2018-10-013,9854,0353,9654,005259,4004,005
2018-09-283,9754,0103,9203,960322,8003,960
2018-09-273,8953,9353,8803,905375,3003,905
2018-09-263,8203,9653,8203,955354,6003,955
2018-09-253,8903,9353,8503,930303,5003,930
2018-09-213,8503,8903,8153,870351,9003,870
2018-09-203,8403,8403,7703,810236,9003,810
2018-09-193,8003,8453,7753,810263,8003,810
2018-09-183,6353,7603,6253,735323,5003,735
2018-09-143,5703,6603,5503,650418,1003,650
2018-09-133,5153,5553,5053,545194,8003,545
2018-09-123,5403,5503,4703,485274,7003,485
2018-09-113,5253,5403,4653,525318,2003,525
2018-09-103,4853,5503,4853,505305,9003,505
2018-09-073,5603,5703,5053,515371,6003,515
2018-09-063,6103,6553,5953,605276,8003,605
2018-09-053,6503,6753,6203,640375,3003,640
2018-09-043,7803,7903,7153,720260,8003,720
2018-09-033,8253,8403,7453,765212,7003,765
2018-08-313,7753,8503,7553,805336,7003,805
2018-08-303,8803,8803,8053,835232,7003,835
2018-08-293,7853,8553,7853,825165,6003,825
2018-08-283,8303,8553,7703,785314,7003,785
2018-08-273,7653,8253,7453,810257,2003,810
2018-08-243,7703,7753,7403,760198,8003,760
2018-08-233,7353,7403,7053,740208,5003,740
2018-08-223,6403,7403,6153,735547,2003,735
2018-08-213,5503,6703,5503,650349,2003,650
2018-08-203,5403,5803,5303,565275,7003,565
2018-08-173,6103,6103,5503,560309,5003,560
2018-08-163,5803,5953,5203,570460,3003,570
2018-08-153,7453,7703,6203,650375,0003,650
2018-08-143,7553,8153,7303,790442,4003,790
2018-08-133,7803,8053,7153,720341,9003,720
2018-08-103,9303,9303,8253,840430,7003,840
2018-08-093,8203,9603,8203,940417,2003,940
2018-08-083,9853,9953,8403,860714,4003,860
2018-08-073,8904,0953,8054,0251,060,7004,025
2018-08-063,9353,9603,8753,910353,3003,910
2018-08-033,9503,9703,8503,910493,1003,910
2018-08-023,9454,0003,9453,960389,7003,960
2018-08-013,8703,9703,8603,955320,3003,955
2018-07-313,8853,8903,8203,835391,0003,835
2018-07-303,8753,9103,8653,900204,2003,900
2018-07-273,8903,9203,8803,915190,1003,915
2018-07-263,8953,9103,8603,885359,4003,885
2018-07-253,7753,8353,7703,825287,2003,825
2018-07-243,7703,8053,7003,730382,6003,730
2018-07-233,7153,7603,7103,735268,2003,735
2018-07-203,7553,7753,7103,745345,4003,745
2018-07-193,7853,8103,7403,740315,3003,740
2018-07-183,8153,8503,7503,755426,0003,755
2018-07-173,6703,7853,6603,715442,0003,715
2018-07-133,5753,6753,5553,635645,4003,635
2018-07-123,5253,5453,5003,520585,0003,520
2018-07-113,6053,6053,5103,550290,4003,550
2018-07-103,6553,6953,6153,660395,7003,660
2018-07-093,5453,6203,5353,610291,5003,610
2018-07-063,5203,5703,5153,550273,6003,550
2018-07-053,5453,5753,5003,515235,6003,515
2018-07-043,5553,5703,5103,550474,2003,550
2018-07-033,6053,6353,5553,605494,3003,605
2018-07-023,6803,7153,6053,615262,2003,615
2018-06-293,6953,7003,6253,695291,7003,695
2018-06-283,6853,7303,6703,720292,8003,720
2018-06-273,7553,7653,6903,710399,7003,710
2018-06-263,7153,7403,6403,720648,4003,720
2018-06-253,6353,6753,6103,660577,7003,660
2018-06-223,5753,6153,5653,610499,5003,610
2018-06-213,6603,6653,5853,635416,4003,635
2018-06-203,6603,6803,5803,660455,1003,660
2018-06-193,7303,7353,6453,645564,0003,645
2018-06-183,8603,8603,7703,790278,6003,790
2018-06-153,9653,9653,8803,885337,5003,885
2018-06-143,9603,9853,9353,940299,1003,940
2018-06-134,0654,0703,9603,975423,0003,975
2018-06-124,1454,1554,0704,105270,0004,105
2018-06-114,0554,1304,0254,095237,8004,095
2018-06-084,0854,1204,0504,055461,2004,055
2018-06-074,1404,1954,1154,155361,4004,155
2018-06-064,0454,1104,0354,100341,9004,100
2018-06-054,0154,0203,9804,010272,6004,010
2018-06-044,0004,0253,9704,005355,7004,005
2018-06-013,9454,0203,9403,955383,6003,955
2018-05-314,0504,0703,9903,995487,6003,995
2018-05-304,0204,0704,0154,045214,0004,045
2018-05-294,1504,1504,0854,125211,0004,125
2018-05-284,1404,2154,1304,165264,5004,165
2018-05-254,1904,1904,1104,155370,9004,155
2018-05-244,2754,2854,1854,210355,4004,210
2018-05-234,3204,4004,2854,295342,4004,295
2018-05-224,3754,3954,3504,385149,5004,385
2018-05-214,4204,4304,3754,400199,7004,400
2018-05-184,4004,4404,3554,425394,7004,425
2018-05-174,3354,3854,3004,370370,5004,370
2018-05-164,3904,4054,3504,370253,4004,370
2018-05-154,4104,4104,3304,365299,0004,365
2018-05-144,3254,4204,2854,410415,6004,410
2018-05-114,2104,3454,1954,345662,4004,345
2018-05-103,9554,2153,8554,1951,169,9004,195
2018-05-093,9603,9653,9103,945344,8003,945
2018-05-083,9804,0103,9503,960339,2003,960
2018-05-074,0104,0153,9553,975278,1003,975
2018-05-024,0704,1053,9954,010401,6004,010
2018-05-014,0504,0903,9704,005493,4004,005
2018-04-274,0154,0153,8853,910497,9003,910
2018-04-264,0204,0303,9603,985198,2003,985
2018-04-253,9954,0053,9304,000363,5004,000
2018-04-244,0704,0904,0304,055429,5004,055
2018-04-234,0954,0954,0354,050209,0004,050
2018-04-204,0054,1003,9704,060568,0004,060
2018-04-193,9904,0503,9854,020471,2004,020
2018-04-183,8303,9603,7903,935438,7003,935
2018-04-173,7903,8003,7203,770284,6003,770
2018-04-163,8253,8303,7803,825223,4003,825
2018-04-133,7703,7953,7453,785272,6003,785
2018-04-123,8403,8403,7403,755367,2003,755
2018-04-113,7803,8553,7753,835351,6003,835
2018-04-103,7153,8203,7103,805336,7003,805
2018-04-093,7253,7503,6853,740309,7003,740
2018-04-063,7453,7453,6853,720434,3003,720
2018-04-053,7003,7603,6553,745707,3003,745
2018-04-043,6353,6403,5803,630419,2003,630
2018-04-033,5503,5903,5303,580346,3003,580
2018-03-303,6003,6053,5453,565283,6003,565
2018-03-293,6003,6103,5103,545260,2003,545
2018-03-283,5253,5453,5003,540542,0003,540
2018-03-273,5453,6303,5303,630737,1003,630
2018-03-263,5003,5353,4053,530864,7003,530
2018-03-233,6403,6553,5503,560792,6003,560
2018-03-223,7753,8153,7653,785275,5003,785
2018-03-203,7303,7653,7253,750217,6003,750
2018-03-193,8003,8253,7553,770194,3003,770
2018-03-163,8553,9003,8353,835355,8003,835
2018-03-153,8303,8403,7603,820312,4003,820
2018-03-143,8203,8853,8203,855269,2003,855
2018-03-133,9453,9553,8053,890609,1003,890
2018-03-123,9254,0153,9203,990544,3003,990
2018-03-093,8053,9453,8003,855809,4003,855
2018-03-083,7953,8003,7403,775288,6003,775
2018-03-073,7353,8203,7253,765342,7003,765
2018-03-063,8103,8353,7653,775247,3003,775
2018-03-053,7503,7653,7003,715221,0003,715
2018-03-023,7503,7903,7353,770329,6003,770
2018-03-013,9103,9153,8353,855304,8003,855
2018-02-284,0454,0703,9703,970311,4003,970
2018-02-274,0454,0903,9854,075518,6004,075
2018-02-263,9904,0053,9103,940361,7003,940
2018-02-233,9303,9353,8953,920179,8003,920
2018-02-223,8703,8803,8203,875276,4003,875
2018-02-213,8803,9253,8603,915297,1003,915
2018-02-203,8153,8603,8003,850371,8003,850
2018-02-193,7903,8603,7503,860457,5003,860
2018-02-163,7303,7803,7003,765824,7003,765
2018-02-153,8453,8653,7103,740758,9003,740
2018-02-143,9403,9653,7703,800787,5003,800
2018-02-134,0954,1103,9603,970324,1003,970
2018-02-093,9704,0303,9604,030596,8004,030
2018-02-084,0004,1453,9904,125605,4004,125
2018-02-074,1004,2403,9503,995919,7003,995
2018-02-064,0104,0503,8853,990607,6003,990
2018-02-054,3004,3054,2204,220302,6004,220
2018-02-024,3804,4054,3704,385186,6004,385
2018-02-014,3554,4404,3154,425303,7004,425
2018-01-314,3854,4154,3404,345288,4004,345
2018-01-304,4654,4754,3804,390347,6004,390
2018-01-294,4704,4904,4404,465192,4004,465
2018-01-264,4204,4704,4204,445245,2004,445
2018-01-254,4754,4754,4054,415229,4004,415
2018-01-244,4904,5054,4554,470248,4004,470
2018-01-234,4504,5004,4304,490309,1004,490
2018-01-224,4054,4354,3704,410298,1004,410
2018-01-194,4054,4354,3704,405441,5004,405
2018-01-184,5504,5504,3954,405459,5004,405
2018-01-174,4954,5204,4854,495267,5004,495
2018-01-164,5404,5554,5054,550179,9004,550
2018-01-154,5354,5554,5004,535293,9004,535
2018-01-124,5254,5404,4704,490586,5004,490
2018-01-114,5404,5504,5004,540486,0004,540
2018-01-104,6354,6554,5854,605272,5004,605
2018-01-094,6904,7004,6004,620511,2004,620
2018-01-054,6604,6804,6154,670377,0004,670
2018-01-044,5454,6404,5304,640421,7004,640

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