4061 デンカ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,265	3,285	3,240	3,270	179,600	3,270
2019-12-27	3,330	3,340	3,300	3,315	113,800	3,315
2019-12-26	3,250	3,305	3,250	3,305	167,300	3,305
2019-12-25	3,300	3,315	3,260	3,265	200,200	3,265
2019-12-24	3,305	3,330	3,305	3,320	158,300	3,320
2019-12-23	3,340	3,360	3,320	3,325	186,000	3,325
2019-12-20	3,360	3,360	3,315	3,315	167,300	3,315
2019-12-19	3,360	3,360	3,325	3,335	277,500	3,335
2019-12-18	3,420	3,435	3,380	3,390	298,300	3,390
2019-12-17	3,380	3,410	3,370	3,395	423,300	3,395
2019-12-16	3,350	3,360	3,330	3,345	204,700	3,345
2019-12-13	3,420	3,430	3,355	3,380	639,600	3,380
2019-12-12	3,350	3,370	3,315	3,320	310,000	3,320
2019-12-11	3,275	3,340	3,270	3,320	331,500	3,320
2019-12-10	3,305	3,310	3,280	3,285	208,400	3,285
2019-12-09	3,320	3,335	3,285	3,300	302,500	3,300
2019-12-06	3,215	3,245	3,195	3,235	382,400	3,235
2019-12-05	3,225	3,235	3,200	3,225	457,700	3,225
2019-12-04	3,205	3,205	3,180	3,195	440,300	3,195
2019-12-03	3,205	3,260	3,200	3,255	234,300	3,255
2019-12-02	3,280	3,315	3,275	3,295	251,100	3,295
2019-11-29	3,285	3,295	3,255	3,260	340,700	3,260
2019-11-28	3,280	3,295	3,250	3,270	185,400	3,270
2019-11-27	3,300	3,320	3,285	3,295	206,200	3,295
2019-11-26	3,340	3,345	3,280	3,290	366,900	3,290
2019-11-25	3,295	3,305	3,265	3,275	199,000	3,275
2019-11-22	3,290	3,300	3,265	3,275	234,300	3,275
2019-11-21	3,300	3,310	3,200	3,250	434,500	3,250
2019-11-20	3,300	3,345	3,285	3,310	283,100	3,310
2019-11-19	3,325	3,350	3,300	3,335	186,700	3,335
2019-11-18	3,325	3,350	3,310	3,330	331,400	3,330
2019-11-15	3,335	3,370	3,310	3,355	275,800	3,355
2019-11-14	3,370	3,375	3,310	3,320	229,700	3,320
2019-11-13	3,470	3,475	3,405	3,410	283,100	3,410
2019-11-12	3,460	3,500	3,410	3,495	449,600	3,495
2019-11-11	3,410	3,480	3,380	3,445	669,900	3,445
2019-11-08	3,240	3,375	3,105	3,360	932,600	3,360
2019-11-07	3,220	3,235	3,185	3,190	229,200	3,190
2019-11-06	3,185	3,235	3,185	3,225	285,800	3,225
2019-11-05	3,165	3,185	3,140	3,175	366,800	3,175
2019-11-01	3,120	3,135	3,100	3,125	270,500	3,125
2019-10-31	3,195	3,195	3,130	3,155	236,500	3,155
2019-10-30	3,205	3,230	3,145	3,165	469,900	3,165
2019-10-29	3,175	3,220	3,175	3,210	305,100	3,210
2019-10-28	3,165	3,170	3,135	3,135	246,600	3,135
2019-10-25	3,130	3,150	3,120	3,145	241,300	3,145
2019-10-24	3,110	3,145	3,100	3,135	205,400	3,135
2019-10-23	3,115	3,115	3,065	3,100	176,000	3,100
2019-10-21	3,110	3,115	3,065	3,075	201,300	3,075
2019-10-18	3,070	3,115	3,065	3,105	340,700	3,105
2019-10-17	3,095	3,105	3,045	3,050	285,700	3,050
2019-10-16	3,115	3,145	3,070	3,070	334,800	3,070
2019-10-15	3,090	3,090	3,065	3,075	298,100	3,075
2019-10-11	2,950	3,025	2,940	3,015	512,100	3,015
2019-10-10	2,932	2,972	2,893	2,940	585,900	2,940
2019-10-09	2,858	2,894	2,841	2,890	386,400	2,890
2019-10-08	2,914	2,929	2,888	2,911	375,000	2,911
2019-10-07	2,861	2,890	2,858	2,888	262,500	2,888
2019-10-04	2,866	2,884	2,848	2,876	365,000	2,876
2019-10-03	2,877	2,889	2,846	2,877	476,700	2,877
2019-10-02	2,956	2,971	2,933	2,940	621,700	2,940
2019-10-01	2,988	3,035	2,987	3,025	340,300	3,025
2019-09-30	2,955	2,993	2,947	2,971	487,800	2,971
2019-09-27	3,005	3,020	2,917	2,942	596,300	2,942
2019-09-26	3,050	3,090	3,050	3,065	354,500	3,065
2019-09-25	3,000	3,020	2,960	3,020	324,100	3,020
2019-09-24	2,994	3,030	2,994	3,005	262,700	3,005
2019-09-20	3,015	3,020	2,984	3,015	378,400	3,015
2019-09-19	3,010	3,025	2,991	2,996	380,500	2,996
2019-09-18	3,010	3,010	2,978	2,994	369,500	2,994
2019-09-17	3,040	3,060	2,982	2,992	490,800	2,992
2019-09-13	3,030	3,045	2,987	3,040	560,200	3,040
2019-09-12	3,030	3,085	2,998	3,010	522,900	3,010
2019-09-11	2,977	3,010	2,972	2,988	675,900	2,988
2019-09-10	2,864	2,918	2,860	2,918	370,000	2,918
2019-09-09	2,830	2,843	2,810	2,838	215,700	2,838
2019-09-06	2,870	2,883	2,831	2,838	333,100	2,838
2019-09-05	2,801	2,867	2,801	2,844	444,600	2,844
2019-09-04	2,776	2,776	2,749	2,766	350,200	2,766
2019-09-03	2,742	2,790	2,726	2,776	301,000	2,776
2019-09-02	2,766	2,767	2,730	2,743	319,600	2,743
2019-08-30	2,774	2,780	2,752	2,771	419,700	2,771
2019-08-29	2,754	2,763	2,709	2,745	181,700	2,745
2019-08-28	2,741	2,753	2,731	2,740	245,400	2,740
2019-08-27	2,724	2,752	2,720	2,733	263,500	2,733
2019-08-26	2,685	2,711	2,674	2,696	511,400	2,696
2019-08-23	2,805	2,818	2,774	2,783	370,200	2,783
2019-08-22	2,794	2,815	2,788	2,807	231,400	2,807
2019-08-21	2,800	2,808	2,782	2,792	273,200	2,792
2019-08-20	2,820	2,846	2,818	2,844	261,200	2,844
2019-08-19	2,824	2,852	2,818	2,818	270,200	2,818
2019-08-16	2,790	2,814	2,781	2,806	217,300	2,806
2019-08-15	2,810	2,832	2,805	2,826	370,800	2,826
2019-08-14	2,890	2,911	2,847	2,867	436,100	2,867
2019-08-13	2,809	2,858	2,796	2,840	481,800	2,840
2019-08-09	2,888	2,902	2,825	2,835	890,100	2,835
2019-08-08	2,889	2,942	2,867	2,881	495,100	2,881
2019-08-07	2,862	3,015	2,790	2,926	1,236,600	2,926
2019-08-06	2,811	2,918	2,811	2,909	540,700	2,909
2019-08-05	2,999	3,020	2,902	2,930	722,300	2,930
2019-08-02	3,070	3,095	3,060	3,065	500,300	3,065
2019-08-01	3,125	3,160	3,095	3,140	287,700	3,140
2019-07-31	3,110	3,160	3,105	3,155	432,400	3,155
2019-07-30	3,110	3,145	3,110	3,120	218,700	3,120
2019-07-29	3,145	3,145	3,100	3,110	226,400	3,110
2019-07-26	3,135	3,150	3,120	3,125	284,000	3,125
2019-07-25	3,200	3,200	3,150	3,150	277,000	3,150
2019-07-24	3,160	3,180	3,145	3,150	304,700	3,150
2019-07-23	3,085	3,165	3,085	3,140	268,200	3,140
2019-07-22	3,090	3,120	3,085	3,110	307,800	3,110
2019-07-19	3,065	3,130	3,045	3,115	432,400	3,115
2019-07-18	3,120	3,125	3,065	3,065	437,900	3,065
2019-07-17	3,150	3,165	3,120	3,135	294,000	3,135
2019-07-16	3,200	3,210	3,150	3,155	140,700	3,155
2019-07-12	3,205	3,210	3,140	3,180	227,900	3,180
2019-07-11	3,130	3,205	3,110	3,195	304,900	3,195
2019-07-10	3,160	3,165	3,110	3,130	420,300	3,130
2019-07-09	3,270	3,270	3,190	3,205	210,200	3,205
2019-07-08	3,285	3,285	3,230	3,245	213,800	3,245
2019-07-05	3,315	3,325	3,270	3,290	192,100	3,290
2019-07-04	3,320	3,320	3,275	3,305	209,000	3,305
2019-07-03	3,300	3,300	3,240	3,265	290,500	3,265
2019-07-02	3,330	3,345	3,315	3,345	246,500	3,345
2019-07-01	3,300	3,325	3,265	3,320	350,900	3,320
2019-06-28	3,190	3,200	3,140	3,195	388,400	3,195
2019-06-27	3,175	3,225	3,165	3,225	317,400	3,225
2019-06-26	3,205	3,220	3,140	3,145	322,900	3,145
2019-06-25	3,220	3,275	3,215	3,240	320,000	3,240
2019-06-24	3,155	3,235	3,140	3,195	227,500	3,195
2019-06-21	3,190	3,235	3,150	3,190	371,800	3,190
2019-06-20	3,210	3,210	3,150	3,175	186,100	3,175
2019-06-19	3,150	3,210	3,145	3,200	367,600	3,200
2019-06-18	3,115	3,140	3,090	3,100	254,700	3,100
2019-06-17	3,150	3,165	3,115	3,145	166,800	3,145
2019-06-14	3,140	3,185	3,125	3,150	580,700	3,150
2019-06-13	3,195	3,210	3,095	3,135	580,700	3,135
2019-06-12	3,240	3,280	3,230	3,240	247,100	3,240
2019-06-11	3,175	3,280	3,170	3,275	264,700	3,275
2019-06-10	3,140	3,190	3,125	3,170	352,500	3,170
2019-06-07	3,135	3,150	3,100	3,140	352,700	3,140
2019-06-06	3,140	3,155	3,110	3,130	282,300	3,130
2019-06-05	3,180	3,200	3,145	3,200	279,700	3,200
2019-06-04	3,065	3,150	3,055	3,135	260,900	3,135
2019-06-03	3,075	3,095	3,035	3,065	308,800	3,065
2019-05-31	3,195	3,205	3,110	3,110	395,200	3,110
2019-05-30	3,130	3,245	3,125	3,230	344,700	3,230
2019-05-29	3,135	3,195	3,110	3,185	308,400	3,185
2019-05-28	3,205	3,240	3,180	3,195	320,700	3,195
2019-05-27	3,210	3,215	3,175	3,190	175,300	3,190
2019-05-24	3,130	3,215	3,115	3,205	254,600	3,205
2019-05-23	3,150	3,200	3,120	3,160	373,000	3,160
2019-05-22	3,225	3,225	3,150	3,180	330,000	3,180
2019-05-21	3,140	3,155	3,105	3,105	362,000	3,105
2019-05-20	3,200	3,225	3,170	3,190	235,000	3,190
2019-05-17	3,195	3,225	3,160	3,200	225,800	3,200
2019-05-16	3,205	3,220	3,125	3,165	300,800	3,165
2019-05-15	3,220	3,245	3,180	3,230	330,400	3,230
2019-05-14	3,135	3,240	3,110	3,230	465,700	3,230
2019-05-13	3,060	3,275	3,010	3,205	740,900	3,205
2019-05-10	3,080	3,120	3,060	3,090	334,800	3,090
2019-05-09	3,120	3,120	3,060	3,075	281,800	3,075
2019-05-08	3,200	3,205	3,135	3,155	386,300	3,155
2019-05-07	3,355	3,355	3,275	3,280	281,500	3,280
2019-04-26	3,320	3,355	3,315	3,340	254,500	3,340
2019-04-25	3,320	3,375	3,320	3,365	323,200	3,365
2019-04-24	3,390	3,425	3,335	3,340	418,200	3,340
2019-04-23	3,355	3,375	3,310	3,350	328,100	3,350
2019-04-22	3,275	3,315	3,250	3,305	217,700	3,305
2019-04-19	3,280	3,285	3,250	3,275	147,300	3,275
2019-04-18	3,295	3,310	3,235	3,245	252,800	3,245
2019-04-17	3,290	3,305	3,260	3,270	233,000	3,270
2019-04-16	3,310	3,325	3,280	3,290	200,700	3,290
2019-04-15	3,285	3,340	3,275	3,325	234,000	3,325
2019-04-12	3,235	3,275	3,200	3,250	432,200	3,250
2019-04-11	3,245	3,245	3,185	3,200	224,600	3,200
2019-04-10	3,255	3,255	3,200	3,240	322,600	3,240
2019-04-09	3,325	3,325	3,270	3,290	251,000	3,290
2019-04-08	3,400	3,415	3,345	3,350	460,100	3,350
2019-04-05	3,375	3,450	3,360	3,400	390,100	3,400
2019-04-04	3,325	3,400	3,320	3,360	312,300	3,360
2019-04-03	3,310	3,345	3,305	3,325	265,400	3,325
2019-04-02	3,330	3,340	3,300	3,310	320,100	3,310
2019-04-01	3,230	3,300	3,230	3,270	308,500	3,270
2019-03-29	3,180	3,190	3,155	3,190	221,900	3,190
2019-03-28	3,170	3,170	3,120	3,130	301,600	3,130
2019-03-27	3,155	3,195	3,140	3,195	320,700	3,195
2019-03-26	3,165	3,245	3,160	3,240	430,400	3,240
2019-03-25	3,140	3,160	3,105	3,140	451,500	3,140
2019-03-22	3,215	3,225	3,175	3,220	538,600	3,220
2019-03-20	3,215	3,275	3,200	3,215	419,600	3,215
2019-03-19	3,180	3,210	3,140	3,200	277,200	3,200
2019-03-18	3,240	3,255	3,190	3,200	227,900	3,200
2019-03-15	3,180	3,240	3,175	3,190	309,700	3,190
2019-03-14	3,230	3,230	3,150	3,155	286,000	3,155
2019-03-13	3,240	3,265	3,195	3,210	294,800	3,210
2019-03-12	3,215	3,305	3,215	3,265	375,900	3,265
2019-03-11	3,180	3,225	3,175	3,180	507,600	3,180
2019-03-08	3,260	3,285	3,180	3,185	562,900	3,185
2019-03-07	3,330	3,345	3,300	3,310	257,600	3,310
2019-03-06	3,360	3,410	3,355	3,370	204,300	3,370
2019-03-05	3,375	3,395	3,355	3,365	154,700	3,365
2019-03-04	3,425	3,445	3,390	3,415	177,700	3,415
2019-03-01	3,365	3,410	3,360	3,380	236,700	3,380
2019-02-28	3,415	3,415	3,350	3,355	231,400	3,355
2019-02-27	3,415	3,440	3,385	3,415	336,500	3,415
2019-02-26	3,400	3,425	3,365	3,395	158,500	3,395
2019-02-25	3,435	3,445	3,390	3,395	203,300	3,395
2019-02-22	3,360	3,395	3,325	3,385	307,000	3,385
2019-02-21	3,395	3,400	3,355	3,375	333,900	3,375
2019-02-20	3,515	3,525	3,430	3,435	306,600	3,435
2019-02-19	3,475	3,515	3,430	3,490	309,200	3,490
2019-02-18	3,480	3,510	3,430	3,490	287,700	3,490
2019-02-15	3,370	3,395	3,305	3,390	299,700	3,390
2019-02-14	3,270	3,390	3,270	3,370	353,500	3,370
2019-02-13	3,270	3,275	3,220	3,260	452,300	3,260
2019-02-12	3,115	3,275	3,110	3,270	540,800	3,270
2019-02-08	3,210	3,240	3,140	3,145	602,000	3,145
2019-02-07	3,490	3,505	3,255	3,330	650,700	3,330
2019-02-06	3,555	3,575	3,495	3,525	217,800	3,525
2019-02-05	3,490	3,535	3,490	3,510	186,700	3,510
2019-02-04	3,420	3,470	3,420	3,455	218,300	3,455
2019-02-01	3,435	3,465	3,390	3,410	315,300	3,410
2019-01-31	3,520	3,540	3,465	3,490	216,200	3,490
2019-01-30	3,475	3,475	3,430	3,430	237,600	3,430
2019-01-29	3,440	3,460	3,410	3,430	198,100	3,430
2019-01-28	3,495	3,530	3,430	3,430	198,700	3,430
2019-01-25	3,400	3,480	3,400	3,435	157,600	3,435
2019-01-24	3,380	3,405	3,360	3,385	129,000	3,385
2019-01-23	3,315	3,400	3,295	3,375	274,800	3,375
2019-01-22	3,505	3,510	3,395	3,405	237,000	3,405
2019-01-21	3,450	3,500	3,415	3,460	405,000	3,460
2019-01-18	3,335	3,380	3,295	3,365	272,300	3,365
2019-01-17	3,385	3,385	3,280	3,300	326,500	3,300
2019-01-16	3,420	3,440	3,320	3,330	250,300	3,330
2019-01-15	3,250	3,370	3,235	3,360	215,600	3,360
2019-01-11	3,290	3,315	3,265	3,285	395,000	3,285
2019-01-10	3,285	3,305	3,210	3,250	277,400	3,250
2019-01-09	3,305	3,345	3,295	3,330	310,200	3,330
2019-01-08	3,300	3,350	3,245	3,305	493,900	3,305
2019-01-07	3,215	3,305	3,210	3,240	407,800	3,240
2019-01-04	3,005	3,085	2,971	3,085	377,300	3,085

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