4061 デンカ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,0504,0604,0104,030310,2004,030
2020-12-294,0004,0804,0004,060514,5004,060
2020-12-283,9253,9953,9253,975313,4003,975
2020-12-253,9053,9553,8903,925467,4003,925
2020-12-243,8403,9053,8253,845292,8003,845
2020-12-233,8053,8353,7503,805339,5003,805
2020-12-223,9003,9503,7953,815557,4003,815
2020-12-213,9454,0003,9253,970434,5003,970
2020-12-183,9053,9453,8653,945427,7003,945
2020-12-173,8903,9453,8503,930449,5003,930
2020-12-163,8903,9303,8603,895400,4003,895
2020-12-153,7803,8853,7753,880435,5003,880
2020-12-143,8303,8603,8053,825357,8003,825
2020-12-113,8653,9053,7703,840613,4003,840
2020-12-103,9103,9203,8303,850574,2003,850
2020-12-093,8403,9203,8103,920769,9003,920
2020-12-083,7153,8403,6853,7701,160,4003,770
2020-12-073,6503,7503,5803,6601,390,1003,660
2020-12-043,3553,4703,3503,470769,5003,470
2020-12-033,3053,3353,3003,330339,9003,330
2020-12-023,3453,3453,2953,315349,0003,315
2020-12-013,2703,3203,2503,305286,9003,305
2020-11-303,3703,3703,2203,230440,8003,230
2020-11-273,3303,3603,3053,350386,6003,350
2020-11-263,2503,3203,2303,305361,6003,305
2020-11-253,3403,3603,2803,280396,7003,280
2020-11-243,2703,3153,2403,295500,8003,295
2020-11-203,1803,2253,1703,215315,4003,215
2020-11-193,2503,2553,2003,220315,8003,220
2020-11-183,2853,3003,2603,265272,0003,265
2020-11-173,3453,3453,2653,300353,4003,300
2020-11-163,3453,3653,3153,325400,8003,325
2020-11-133,2803,3103,2203,300457,6003,300
2020-11-123,2553,3003,2403,280407,3003,280
2020-11-113,2653,3153,2653,300550,6003,300
2020-11-103,3353,4003,1853,195872,5003,195
2020-11-093,2953,3503,2603,295709,9003,295
2020-11-063,2203,2653,1953,245358,2003,245
2020-11-053,1853,2103,1453,195424,6003,195
2020-11-043,2903,2903,2153,225363,0003,225
2020-11-023,1603,2303,1503,205339,6003,205
2020-10-303,2603,2753,1803,200377,9003,200
2020-10-293,2153,2503,1953,245301,8003,245
2020-10-283,3053,3203,2603,285233,5003,285
2020-10-273,3153,3453,2903,325306,7003,325
2020-10-263,3253,3553,3153,345319,3003,345
2020-10-233,3553,3803,3103,335330,6003,335
2020-10-223,2803,3453,2803,300586,4003,300
2020-10-213,2353,3103,2353,295405,1003,295
2020-10-203,2803,3153,2303,230497,8003,230
2020-10-193,1853,2703,1753,230638,3003,230
2020-10-163,0903,1403,0903,120438,2003,120
2020-10-153,0953,1253,0753,090170,1003,090
2020-10-143,0903,1053,0453,100341,0003,100
2020-10-133,1553,1603,0953,125335,2003,125
2020-10-123,1753,1853,1403,155277,7003,155
2020-10-093,2053,2253,1603,180350,4003,180
2020-10-083,2253,2403,2003,205390,6003,205
2020-10-073,2153,2403,1953,220351,6003,220
2020-10-063,2503,2653,2153,220279,0003,220
2020-10-053,2053,2703,2053,240376,9003,240
2020-10-023,1903,2203,1403,150454,7003,150
2020-09-303,2603,2903,1953,195581,6003,195
2020-09-293,2503,2753,2103,255426,2003,255
2020-09-283,2603,2853,2453,285409,3003,285
2020-09-253,2753,2803,2353,250455,2003,250
2020-09-243,2503,2603,2053,240521,4003,240
2020-09-233,2503,3003,1953,260814,4003,260
2020-09-183,1603,2103,1353,205479,2003,205
2020-09-173,1603,1753,1153,145365,9003,145
2020-09-163,2053,2053,1303,135529,1003,135
2020-09-153,2153,2553,1803,230371,3003,230
2020-09-143,2703,2703,2303,240348,2003,240
2020-09-113,2453,2503,2053,230612,9003,230
2020-09-103,1503,2203,1453,220725,2003,220
2020-09-093,0953,1403,0753,130354,4003,130
2020-09-083,1253,1453,1203,125379,9003,125
2020-09-073,0453,1353,0353,095572,9003,095
2020-09-042,9813,0502,9783,040446,1003,040
2020-09-033,0303,0453,0103,020427,1003,020
2020-09-023,0103,0152,9663,005412,5003,005
2020-09-012,9973,0052,9732,999559,1002,999
2020-08-313,0003,0202,9822,982597,4002,982
2020-08-282,9903,0102,9102,9511,361,3002,951
2020-08-272,9562,9582,9322,942412,0002,942
2020-08-262,9322,9492,9172,939467,8002,939
2020-08-252,9512,9762,9462,957927,4002,957
2020-08-242,8812,9222,8682,922587,3002,922
2020-08-212,8852,8912,8682,889402,2002,889
2020-08-202,8842,8952,8562,885795,6002,885
2020-08-192,8692,9062,8442,906644,1002,906
2020-08-182,8582,8612,8202,836451,7002,836
2020-08-172,8832,9262,8702,877420,9002,877
2020-08-142,9362,9362,8962,897612,1002,897
2020-08-132,9312,9372,8912,9071,063,9002,907
2020-08-122,8902,9272,8522,8811,458,0002,881
2020-08-112,7872,8602,7412,8551,883,2002,855
2020-08-072,6582,7752,6452,7501,522,0002,750
2020-08-062,6652,6852,6402,670360,5002,670
2020-08-052,6552,6722,6222,672428,9002,672
2020-08-042,5832,6762,5812,676550,7002,676
2020-08-032,5492,5882,5412,571521,2002,571
2020-07-312,5802,5902,5092,514642,4002,514
2020-07-302,6622,6652,6222,625314,5002,625
2020-07-292,6922,6982,6622,662332,7002,662
2020-07-282,7302,7372,6942,694546,8002,694
2020-07-272,6602,7042,6342,701488,1002,701
2020-07-222,6702,7332,6682,683799,9002,683
2020-07-212,7102,7102,6392,648555,1002,648
2020-07-202,6612,7192,6382,7091,014,0002,709
2020-07-172,6612,6642,6212,634262,5002,634
2020-07-162,6502,6962,6492,675513,2002,675
2020-07-152,6542,6822,6162,629401,9002,629
2020-07-142,6082,6472,6062,634376,8002,634
2020-07-132,5572,6262,5542,605650,7002,605
2020-07-102,6042,6152,5512,551680,3002,551
2020-07-092,5682,6022,5612,588481,3002,588
2020-07-082,5802,6122,5682,568395,6002,568
2020-07-072,6232,6332,5792,588342,0002,588
2020-07-062,5832,6392,5782,636368,5002,636
2020-07-032,5932,6172,5522,583323,4002,583
2020-07-022,6002,6052,5432,592461,2002,592
2020-07-012,6422,6532,5822,595388,3002,595
2020-06-302,6412,6752,6352,637444,4002,637
2020-06-292,5932,6252,5752,591399,1002,591
2020-06-262,6622,6642,6162,636430,4002,636
2020-06-252,6592,6592,6062,622542,3002,622
2020-06-242,7052,7102,6562,663474,2002,663
2020-06-232,6902,7272,6632,711706,4002,711
2020-06-222,6572,7062,6492,669334,4002,669
2020-06-192,7262,7302,6572,681630,2002,681
2020-06-182,6862,7172,6592,712445,7002,712
2020-06-172,7152,7362,6832,717481,4002,717
2020-06-162,6642,7412,6482,734822,8002,734
2020-06-152,6752,6822,5802,581561,0002,581
2020-06-122,5802,6732,5682,6621,147,7002,662
2020-06-112,7662,7832,7092,709786,8002,709
2020-06-102,7972,8222,7852,805778,1002,805
2020-06-092,8342,8442,7792,834965,9002,834
2020-06-082,8772,8972,8112,8531,041,6002,853
2020-06-052,7432,8302,7312,8291,298,3002,829
2020-06-042,7752,7792,7172,740904,5002,740
2020-06-032,7872,7992,7472,7581,307,5002,758
2020-06-022,7002,7372,6902,715981,6002,715
2020-06-012,6542,6752,6242,673990,7002,673
2020-05-292,6952,6952,6242,6391,137,9002,639
2020-05-282,7272,7532,6692,7031,016,4002,703
2020-05-272,6542,7372,6522,7121,228,8002,712
2020-05-262,5952,6442,5922,634927,5002,634
2020-05-252,6142,6202,5662,607672,0002,607
2020-05-222,6352,6372,5682,5821,221,5002,582
2020-05-212,6482,6792,6282,6361,076,6002,636
2020-05-202,5672,6602,5572,6132,147,2002,613
2020-05-192,7202,7372,6862,7171,279,9002,717
2020-05-182,6882,7082,6682,686857,6002,686
2020-05-152,7092,7162,6242,6781,053,5002,678
2020-05-142,7802,7802,6702,6822,018,0002,682
2020-05-132,6312,7932,5802,7884,683,2002,788
2020-05-122,6682,6882,6302,666994,2002,666
2020-05-112,6852,7102,6482,6771,367,6002,677
2020-05-082,5962,6672,5762,6361,727,2002,636
2020-05-072,6002,6022,5452,569936,3002,569
2020-05-012,5682,5812,5472,566875,1002,566
2020-04-302,6002,6182,5782,5991,295,7002,599
2020-04-282,5612,5772,5382,572923,1002,572
2020-04-272,5342,5632,5122,5551,490,6002,555
2020-04-242,5982,6082,5122,5331,844,6002,533
2020-04-232,4702,5522,4662,5521,338,5002,552
2020-04-222,5112,5152,4552,4881,370,8002,488
2020-04-212,5702,5722,5072,5131,410,7002,513
2020-04-202,5502,6042,5312,5991,960,9002,599
2020-04-172,5892,5892,5052,5362,734,7002,536
2020-04-162,5112,5992,4562,5723,658,3002,572
2020-04-152,5472,5552,4552,4982,473,2002,498
2020-04-142,5472,5932,5222,5661,892,6002,566
2020-04-132,7022,7102,5842,5863,008,9002,586
2020-04-102,6302,7062,6102,6824,400,8002,682
2020-04-092,6802,6802,5612,5986,107,1002,598
2020-04-082,9002,9382,6922,7288,855,7002,728
2020-04-072,9802,9992,7402,85217,967,2002,852
2020-04-062,7813,0852,7543,08522,032,8003,085
2020-04-032,5312,5812,3592,58117,174,2002,581
2020-04-022,1012,1262,0672,081450,2002,081
2020-04-012,2152,2782,1432,167451,4002,167
2020-03-312,3402,3572,2682,277631,6002,277
2020-03-302,2762,3552,2202,346471,4002,346
2020-03-272,3912,3942,3022,384536,3002,384
2020-03-262,3192,3392,2782,291609,0002,291
2020-03-252,3402,3402,2692,335528,9002,335
2020-03-242,0822,1512,0522,140669,3002,140
2020-03-232,0342,0721,9922,032645,7002,032
2020-03-192,0272,0421,9731,994711,0001,994
2020-03-182,0462,0721,9601,963900,5001,963
2020-03-171,9872,0581,9252,009962,9002,009
2020-03-162,0832,1002,0012,008780,8002,008
2020-03-132,0132,1021,9512,0331,213,7002,033
2020-03-122,2752,2852,1802,207860,0002,207
2020-03-112,3812,4302,3372,339590,8002,339
2020-03-102,2972,3842,2442,368972,7002,368
2020-03-092,4872,5002,3952,418576,9002,418
2020-03-062,6202,6282,5632,583509,7002,583
2020-03-052,7152,7212,6672,677420,3002,677
2020-03-042,6342,6862,6142,669429,5002,669
2020-03-032,7792,7792,6572,657525,6002,657
2020-03-022,6822,7562,6792,713608,6002,713
2020-02-282,7462,7542,7022,728627,9002,728
2020-02-272,8332,8472,8132,819490,9002,819
2020-02-262,8062,8662,8012,856486,5002,856
2020-02-252,8182,8782,8082,847617,2002,847
2020-02-212,9452,9732,9392,948427,1002,948
2020-02-202,9602,9852,9342,943473,5002,943
2020-02-192,9782,9782,9312,935705,0002,935
2020-02-182,9512,9592,9182,928436,4002,928
2020-02-173,0153,0252,9162,9431,229,3002,943
2020-02-143,0453,0653,0153,035390,1003,035
2020-02-133,0303,0603,0103,045448,3003,045
2020-02-123,1003,1003,0103,020493,9003,020
2020-02-103,0553,0903,0003,060649,2003,060
2020-02-073,1003,1103,0153,050812,8003,050
2020-02-063,1153,1753,1103,115629,6003,115
2020-02-053,0503,0503,0003,010362,4003,010
2020-02-042,9582,9922,9472,982289,1002,982
2020-02-032,9432,9692,9142,952441,4002,952
2020-01-313,0003,0402,9923,010330,6003,010
2020-01-303,0153,0202,9702,983364,9002,983
2020-01-293,0353,0353,0003,030210,2003,030
2020-01-282,9713,0252,9633,010371,5003,010
2020-01-273,0703,0703,0103,010405,5003,010
2020-01-243,1153,1253,1003,110247,8003,110
2020-01-233,1253,1253,0903,095214,7003,095
2020-01-223,1553,1703,1403,160249,9003,160
2020-01-213,1853,2003,1603,170253,5003,170
2020-01-203,1853,2153,1853,205144,6003,205
2020-01-173,1603,1753,1453,170224,8003,170
2020-01-163,1753,1753,1203,145308,1003,145
2020-01-153,1453,1853,1403,180231,5003,180
2020-01-143,1553,1803,1403,155256,0003,155
2020-01-103,1653,1703,1303,145367,6003,145
2020-01-093,2303,2303,1453,155330,7003,155
2020-01-083,1653,1653,0803,145543,1003,145
2020-01-073,2353,2503,2053,230446,0003,230
2020-01-063,1603,2003,1453,200295,0003,200

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