4061 デンカ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,512.5	2,520	2,481.5	2,496	330,000	2,496
2023-12-28	2,485	2,508.5	2,483	2,504	204,600	2,504
2023-12-27	2,475	2,504	2,472	2,504	372,800	2,504
2023-12-26	2,471	2,478	2,453	2,478	412,900	2,478
2023-12-25	2,475.5	2,488.5	2,468	2,473.5	468,600	2,473.50
2023-12-22	2,447.5	2,472	2,442	2,452	409,600	2,452
2023-12-21	2,420	2,444	2,411.5	2,442	524,800	2,442
2023-12-20	2,426	2,441	2,421.5	2,428	539,000	2,428
2023-12-19	2,405.5	2,432	2,396	2,426	430,700	2,426
2023-12-18	2,400	2,417	2,392	2,412.5	404,000	2,412.50
2023-12-15	2,390.5	2,426	2,382.5	2,422	499,300	2,422
2023-12-14	2,445	2,445	2,384	2,393	747,600	2,393
2023-12-13	2,489.5	2,492.5	2,431	2,442	714,600	2,442
2023-12-12	2,526	2,528	2,473	2,484.5	663,900	2,484.50
2023-12-11	2,534	2,547.5	2,504.5	2,516.5	588,400	2,516.50
2023-12-08	2,555	2,555	2,515.5	2,535.5	601,100	2,535.50
2023-12-07	2,583	2,589	2,561	2,562	322,100	2,562
2023-12-06	2,550.5	2,582	2,549.5	2,579.5	292,600	2,579.50
2023-12-05	2,563.5	2,576.5	2,546.5	2,554	502,800	2,554
2023-12-04	2,620	2,627	2,569	2,578	569,400	2,578
2023-12-01	2,667	2,667.5	2,627	2,628	420,600	2,628
2023-11-30	2,622	2,654.5	2,617.5	2,645	506,200	2,645
2023-11-29	2,602	2,628.5	2,600.5	2,625.5	452,500	2,625.50
2023-11-28	2,596.5	2,607	2,574	2,601.5	371,800	2,601.50
2023-11-27	2,630	2,641	2,613.5	2,616	384,400	2,616
2023-11-24	2,629	2,633.5	2,611	2,617.5	322,500	2,617.50
2023-11-22	2,585	2,614.5	2,578.5	2,599.5	318,800	2,599.50
2023-11-21	2,577	2,594	2,572.5	2,586.5	329,000	2,586.50
2023-11-20	2,599	2,611.5	2,589	2,597	418,000	2,597
2023-11-17	2,563.5	2,608	2,558.5	2,608	481,800	2,608
2023-11-16	2,615	2,615	2,543	2,564	786,400	2,564
2023-11-15	2,590	2,622	2,569.5	2,615	506,600	2,615
2023-11-14	2,590	2,598	2,553.5	2,567.5	369,300	2,567.50
2023-11-13	2,605	2,610	2,560.5	2,578.5	434,600	2,578.50
2023-11-10	2,567	2,594	2,551.5	2,594	610,400	2,594
2023-11-09	2,606	2,648	2,538.5	2,558	1,236,500	2,558
2023-11-08	2,730	2,754	2,537	2,623.5	2,327,300	2,623.50
2023-11-07	2,749.5	2,756.5	2,719.5	2,729.5	311,400	2,729.50
2023-11-06	2,755.5	2,774	2,736.5	2,763.5	504,200	2,763.50
2023-11-02	2,767	2,767	2,709.5	2,722.5	350,300	2,722.50
2023-11-01	2,745	2,759	2,735	2,751.5	448,400	2,751.50
2023-10-31	2,693.5	2,717	2,685.5	2,713.5	313,300	2,713.50
2023-10-30	2,701	2,706	2,671.5	2,686.5	339,800	2,686.50
2023-10-27	2,697	2,733.5	2,694.5	2,733	338,900	2,733
2023-10-26	2,692.5	2,702	2,655	2,664.5	420,500	2,664.50
2023-10-25	2,712	2,724.5	2,688.5	2,693	375,000	2,693
2023-10-24	2,683	2,697.5	2,641	2,688.5	663,900	2,688.50
2023-10-23	2,716	2,723	2,690.5	2,698	285,400	2,698
2023-10-20	2,744.5	2,750	2,712	2,716	237,400	2,716
2023-10-19	2,720.5	2,744	2,713	2,733.5	262,600	2,733.50
2023-10-18	2,762	2,767.5	2,731.5	2,735.5	437,100	2,735.50
2023-10-17	2,731.5	2,754	2,722	2,743	459,800	2,743
2023-10-16	2,720	2,747	2,705	2,716.5	416,900	2,716.50
2023-10-13	2,724	2,741.5	2,714	2,727	372,500	2,727
2023-10-12	2,724.5	2,743.5	2,722	2,743	302,200	2,743
2023-10-11	2,719	2,738.5	2,706.5	2,725	308,200	2,725
2023-10-10	2,727	2,743.5	2,670	2,719	476,900	2,719
2023-10-06	2,685	2,701.5	2,666.5	2,690	237,300	2,690
2023-10-05	2,640	2,695.5	2,633	2,695.5	477,800	2,695.50
2023-10-04	2,608	2,656	2,596.5	2,638	679,600	2,638
2023-10-03	2,684	2,686	2,633	2,640	549,100	2,640
2023-10-02	2,734	2,765	2,715	2,715	520,400	2,715
2023-09-29	2,759	2,767.5	2,689	2,703	812,000	2,703
2023-09-28	2,783	2,801.5	2,757.5	2,760.5	775,700	2,760.50
2023-09-27	2,830	2,860	2,818.5	2,860	691,300	2,860
2023-09-26	2,828	2,850.5	2,821	2,835.5	536,000	2,835.50
2023-09-25	2,828	2,834	2,788	2,826	628,500	2,826
2023-09-22	2,852.5	2,852.5	2,823.5	2,837	460,400	2,837
2023-09-21	2,882	2,891	2,865.5	2,868	317,700	2,868
2023-09-20	2,900	2,908.5	2,863.5	2,865	500,400	2,865
2023-09-19	2,865	2,898.5	2,857	2,893	469,400	2,893
2023-09-15	2,898.5	2,909	2,866	2,869	682,400	2,869
2023-09-14	2,822	2,882	2,814	2,878	708,000	2,878
2023-09-13	2,794.5	2,812.5	2,782	2,810	351,500	2,810
2023-09-12	2,791	2,804	2,776.5	2,794.5	358,500	2,794.50
2023-09-11	2,784.5	2,790	2,762.5	2,773	331,200	2,773
2023-09-08	2,783.5	2,799.5	2,765.5	2,771.5	550,100	2,771.50
2023-09-07	2,809	2,823.5	2,790	2,794.5	412,400	2,794.50
2023-09-06	2,800	2,830	2,799.5	2,811.5	571,900	2,811.50
2023-09-05	2,806	2,817.5	2,787	2,809	628,900	2,809
2023-09-04	2,800.5	2,805	2,774	2,804.5	670,300	2,804.50
2023-09-01	2,740	2,795	2,740	2,789	647,900	2,789
2023-08-31	2,710.5	2,764	2,706.5	2,747.5	690,300	2,747.50
2023-08-30	2,687.5	2,705	2,681.5	2,698	376,700	2,698
2023-08-29	2,675.5	2,703	2,667	2,695.5	400,600	2,695.50
2023-08-28	2,650	2,684	2,650	2,674	411,000	2,674
2023-08-25	2,620	2,641.5	2,613	2,638.5	301,500	2,638.50
2023-08-24	2,617.5	2,639.5	2,611	2,637	383,600	2,637
2023-08-23	2,585	2,622	2,575	2,621	450,100	2,621
2023-08-22	2,589	2,609	2,586	2,601	489,500	2,601
2023-08-21	2,603	2,616	2,589.5	2,592.5	379,900	2,592.50
2023-08-18	2,572	2,607	2,569	2,600.5	590,200	2,600.50
2023-08-17	2,567	2,572	2,545.5	2,572	506,600	2,572
2023-08-16	2,609	2,609	2,575	2,578	669,000	2,578
2023-08-15	2,620	2,626	2,597	2,623	535,300	2,623
2023-08-14	2,610	2,624.5	2,595	2,609	476,800	2,609
2023-08-10	2,550	2,590	2,550	2,586.5	577,800	2,586.50
2023-08-09	2,557	2,558.5	2,527	2,556.5	813,800	2,556.50
2023-08-08	2,550	2,564	2,528	2,549.5	1,213,100	2,549.50
2023-08-07	2,718	2,765	2,536	2,552.5	2,709,500	2,552.50
2023-08-04	2,727	2,744	2,713.5	2,718	448,900	2,718
2023-08-03	2,780	2,786	2,733	2,733	518,900	2,733
2023-08-02	2,811	2,830	2,795.5	2,804	426,500	2,804
2023-08-01	2,815	2,831.5	2,810	2,825.5	431,900	2,825.50
2023-07-31	2,815	2,821.5	2,797	2,805.5	486,100	2,805.50
2023-07-28	2,760	2,794	2,751.5	2,791.5	542,000	2,791.50
2023-07-27	2,753	2,784.5	2,741.5	2,781.5	504,200	2,781.50
2023-07-26	2,748	2,748.5	2,725	2,746	273,400	2,746
2023-07-25	2,736	2,753.5	2,735.5	2,747.5	418,400	2,747.50
2023-07-24	2,734	2,734	2,715	2,724	351,300	2,724
2023-07-21	2,724	2,724	2,695	2,713	478,800	2,713
2023-07-20	2,722.5	2,741.5	2,703.5	2,706	541,100	2,706
2023-07-19	2,690	2,695	2,675	2,695	303,600	2,695
2023-07-18	2,660	2,690	2,656	2,671	362,300	2,671
2023-07-14	2,665	2,694.5	2,657.5	2,664.5	756,700	2,664.50
2023-07-13	2,701.5	2,714.5	2,684	2,697	354,700	2,697
2023-07-12	2,721	2,721	2,685.5	2,698	467,400	2,698
2023-07-11	2,745	2,753	2,707	2,707.5	542,200	2,707.50
2023-07-10	2,713	2,741.5	2,710.5	2,734	538,200	2,734
2023-07-07	2,701	2,715.5	2,684	2,692.5	489,200	2,692.50
2023-07-06	2,725	2,736.5	2,709.5	2,720	554,800	2,720
2023-07-05	2,730.5	2,744	2,713	2,741	366,700	2,741
2023-07-04	2,754	2,755	2,728.5	2,734.5	619,300	2,734.50
2023-07-03	2,730	2,754.5	2,730	2,752	709,900	2,752
2023-06-30	2,718.5	2,721	2,687	2,712.5	487,900	2,712.50
2023-06-29	2,709	2,724	2,698	2,714	539,400	2,714
2023-06-28	2,669	2,729	2,661	2,729	886,500	2,729
2023-06-27	2,660.5	2,661	2,622.5	2,644.5	443,600	2,644.50
2023-06-26	2,616	2,660	2,603	2,636.5	633,000	2,636.50
2023-06-23	2,608.5	2,618	2,586	2,597.5	584,700	2,597.50
2023-06-22	2,595	2,616	2,588	2,601	464,800	2,601
2023-06-21	2,573.5	2,602	2,568	2,599.5	511,200	2,599.50
2023-06-20	2,610	2,612	2,572	2,585	727,900	2,585
2023-06-19	2,630	2,641	2,598	2,609.5	675,300	2,609.50
2023-06-16	2,626	2,634.5	2,595	2,631.5	1,350,900	2,631.50
2023-06-15	2,625	2,639.5	2,604	2,626	1,353,000	2,626
2023-06-14	2,650	2,662	2,633	2,644	1,075,300	2,644
2023-06-13	2,660	2,666	2,642	2,646.5	729,300	2,646.50
2023-06-12	2,664.5	2,691	2,656	2,662	639,400	2,662
2023-06-09	2,600	2,637	2,597.5	2,634	708,800	2,634
2023-06-08	2,638.5	2,655	2,614	2,621.5	540,300	2,621.50
2023-06-07	2,637	2,661.5	2,616.5	2,625.5	810,800	2,625.50
2023-06-06	2,600	2,617.5	2,583	2,612	459,500	2,612
2023-06-05	2,603	2,622	2,598	2,617	636,700	2,617
2023-06-02	2,536	2,563	2,534	2,555	434,900	2,555
2023-06-01	2,553	2,554	2,523	2,536	805,200	2,536
2023-05-31	2,543	2,567	2,518	2,563	870,100	2,563
2023-05-30	2,588	2,605	2,518	2,550	1,099,900	2,550
2023-05-29	2,651	2,668	2,575	2,618	798,800	2,618
2023-05-26	2,666	2,670	2,633	2,635	432,100	2,635
2023-05-25	2,685	2,694	2,672	2,673	323,300	2,673
2023-05-24	2,708	2,713	2,687	2,690	259,700	2,690
2023-05-23	2,705	2,724	2,678	2,689	581,500	2,689
2023-05-22	2,703	2,706	2,677	2,703	401,400	2,703
2023-05-19	2,697	2,708	2,683	2,700	421,700	2,700
2023-05-18	2,698	2,698	2,661	2,687	451,300	2,687
2023-05-17	2,674	2,686	2,645	2,685	507,500	2,685
2023-05-16	2,680	2,698	2,658	2,673	473,300	2,673
2023-05-15	2,650	2,690	2,629	2,674	649,800	2,674
2023-05-12	2,611	2,665	2,607	2,628	1,516,100	2,628
2023-05-11	2,700	2,771	2,609	2,699	1,941,000	2,699
2023-05-10	2,727	2,739	2,715	2,715	256,100	2,715
2023-05-09	2,727	2,740	2,717	2,727	304,000	2,727
2023-05-08	2,719	2,738	2,711	2,724	363,000	2,724
2023-05-02	2,740	2,742	2,715	2,723	253,200	2,723
2023-05-01	2,723	2,749	2,720	2,736	343,800	2,736
2023-04-28	2,704	2,713	2,692	2,713	387,900	2,713
2023-04-27	2,662	2,696	2,656	2,694	318,400	2,694
2023-04-26	2,692	2,692	2,662	2,674	306,900	2,674
2023-04-25	2,720	2,732	2,703	2,705	206,500	2,705
2023-04-24	2,705	2,715	2,703	2,712	298,900	2,712
2023-04-21	2,724	2,728	2,703	2,718	243,600	2,718
2023-04-20	2,716	2,735	2,705	2,724	236,400	2,724
2023-04-19	2,702	2,718	2,698	2,718	306,600	2,718
2023-04-18	2,734	2,744	2,721	2,732	260,700	2,732
2023-04-17	2,754	2,757	2,720	2,731	245,500	2,731
2023-04-14	2,746	2,747	2,715	2,730	461,000	2,730
2023-04-13	2,685	2,728	2,679	2,721	428,200	2,721
2023-04-12	2,687	2,699	2,671	2,689	476,000	2,689
2023-04-11	2,674	2,688	2,666	2,679	327,200	2,679
2023-04-10	2,673	2,674	2,651	2,662	197,200	2,662
2023-04-07	2,641	2,666	2,638	2,657	256,500	2,657
2023-04-06	2,672	2,672	2,642	2,652	377,600	2,652
2023-04-05	2,740	2,740	2,690	2,697	459,400	2,697
2023-04-04	2,769	2,769	2,742	2,768	413,800	2,768
2023-04-03	2,765	2,770	2,743	2,769	257,700	2,769
2023-03-31	2,741	2,749	2,730	2,735	347,300	2,735
2023-03-30	2,731	2,739	2,718	2,733	353,800	2,733
2023-03-29	2,730	2,756	2,713	2,756	418,600	2,756
2023-03-28	2,712	2,748	2,709	2,726	322,300	2,726
2023-03-27	2,735	2,740	2,712	2,715	284,500	2,715
2023-03-24	2,715	2,727	2,710	2,720	332,700	2,720
2023-03-23	2,703	2,719	2,696	2,719	454,600	2,719
2023-03-22	2,743	2,743	2,698	2,720	361,200	2,720
2023-03-20	2,693	2,731	2,690	2,708	347,300	2,708
2023-03-17	2,721	2,731	2,698	2,720	404,400	2,720
2023-03-16	2,684	2,718	2,668	2,710	426,600	2,710
2023-03-15	2,761	2,796	2,754	2,761	476,400	2,761
2023-03-14	2,733	2,742	2,693	2,711	581,000	2,711
2023-03-13	2,827	2,837	2,764	2,780	467,200	2,780
2023-03-10	2,846	2,881	2,846	2,865	640,100	2,865
2023-03-09	2,852	2,878	2,836	2,878	495,300	2,878
2023-03-08	2,818	2,826	2,801	2,820	517,200	2,820
2023-03-07	2,820	2,845	2,812	2,828	718,600	2,828
2023-03-06	2,866	2,866	2,838	2,849	483,600	2,849
2023-03-03	2,850	2,866	2,836	2,848	790,400	2,848
2023-03-02	2,887	2,894	2,858	2,861	352,800	2,861
2023-03-01	2,855	2,871	2,851	2,871	358,000	2,871
2023-02-28	2,912	2,917	2,869	2,875	455,900	2,875
2023-02-27	2,900	2,909	2,878	2,907	329,700	2,907
2023-02-24	2,895	2,895	2,861	2,876	355,300	2,876
2023-02-22	2,901	2,915	2,862	2,862	543,200	2,862
2023-02-21	2,933	2,945	2,923	2,928	490,600	2,928
2023-02-20	2,930	2,948	2,914	2,944	407,300	2,944
2023-02-17	2,870	2,907	2,865	2,904	420,500	2,904
2023-02-16	2,864	2,896	2,861	2,894	731,000	2,894
2023-02-15	2,852	2,854	2,823	2,838	514,900	2,838
2023-02-14	2,840	2,864	2,830	2,837	593,700	2,837
2023-02-13	2,795	2,832	2,793	2,825	696,100	2,825
2023-02-10	2,743	2,784	2,739	2,773	800,500	2,773
2023-02-09	2,695	2,741	2,690	2,739	495,600	2,739
2023-02-08	2,632	2,728	2,622	2,705	747,500	2,705
2023-02-07	2,692	2,738	2,660	2,662	893,900	2,662
2023-02-06	2,695	2,716	2,689	2,715	455,300	2,715
2023-02-03	2,676	2,692	2,669	2,675	363,300	2,675
2023-02-02	2,726	2,733	2,683	2,705	628,100	2,705
2023-02-01	2,715	2,717	2,687	2,694	562,000	2,694
2023-01-31	2,685	2,688	2,668	2,686	1,033,200	2,686
2023-01-30	2,695	2,704	2,666	2,682	561,700	2,682
2023-01-27	2,671	2,691	2,657	2,689	517,600	2,689
2023-01-26	2,655	2,663	2,642	2,663	488,200	2,663
2023-01-25	2,630	2,655	2,621	2,652	573,800	2,652
2023-01-24	2,675	2,682	2,628	2,638	644,700	2,638
2023-01-23	2,686	2,698	2,635	2,647	614,600	2,647
2023-01-20	2,613	2,647	2,613	2,641	443,700	2,641
2023-01-19	2,600	2,625	2,588	2,620	503,800	2,620
2023-01-18	2,522	2,622	2,520	2,610	1,068,800	2,610
2023-01-17	2,548	2,560	2,510	2,510	1,288,300	2,510
2023-01-16	2,545	2,592	2,531	2,535	2,517,500	2,535
2023-01-13	3,020	3,035	3,005	3,015	421,000	3,015
2023-01-12	3,030	3,060	3,030	3,040	372,000	3,040
2023-01-11	3,015	3,035	3,005	3,030	312,500	3,030
2023-01-10	3,010	3,025	2,996	2,998	311,500	2,998
2023-01-06	2,995	3,010	2,990	2,993	500,400	2,993
2023-01-05	2,995	3,010	2,994	3,010	387,400	3,010
2023-01-04	3,005	3,015	2,991	2,991	299,400	2,991

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30