日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

デンカ(4061)の株価時系列情報

デンカ(4061)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 930 940 928 930 265,000
1989/12/28 938 945 930 930 462,000
1989/12/27 944 945 935 940 750,000
1989/12/26 931 950 931 945 589,000
1989/12/25 930 949 927 940 514,000
1989/12/22 940 949 929 930 587,000
1989/12/21 960 960 931 950 885,000
1989/12/20 950 960 938 950 880,000
1989/12/19 949 955 948 950 829,000
1989/12/18 951 960 951 959 617,000
1989/12/15 960 960 951 954 873,000
1989/12/14 957 963 952 960 782,000
1989/12/13 963 964 955 960 621,000
1989/12/12 957 967 957 963 668,000
1989/12/11 957 968 957 960 697,000
1989/12/08 978 979 961 966 976,000
1989/12/07 980 984 962 971 1,189,000
1989/12/06 975 999 975 980 2,508,000
1989/12/05 971 985 971 979 1,971,000
1989/12/04 1,010 1,010 979 980 3,375,000
1989/12/01 977 1,020 975 1,000 13,335,000
1989/11/30 975 978 970 971 2,890,000
1989/11/29 957 980 955 968 8,222,000
1989/11/28 937 957 936 948 6,299,000
1989/11/27 939 941 921 935 1,594,000
1989/11/24 934 942 931 935 1,531,000
1989/11/22 944 947 925 932 5,710,000
1989/11/21 881 935 881 934 7,703,000
1989/11/20 878 888 878 878 532,000
1989/11/17 889 890 880 880 596,000
1989/11/16 877 887 877 885 984,000
1989/11/15 898 900 881 888 849,000
1989/11/14 884 894 881 894 748,000
1989/11/13 885 890 884 884 649,000
1989/11/10 888 895 885 886 1,162,000
1989/11/09 886 889 884 886 717,000
1989/11/08 881 888 880 885 567,000
1989/11/07 875 884 875 880 616,000
1989/11/06 891 895 881 885 296,000
1989/11/02 900 900 881 881 454,000
1989/11/01 896 896 890 895 538,000
1989/10/31 886 895 881 890 505,000
1989/10/30 890 890 881 885 253,000
1989/10/27 900 903 886 898 1,048,000
1989/10/26 886 900 886 900 641,000
1989/10/25 900 901 885 886 664,000
1989/10/24 909 909 899 901 449,000
1989/10/23 915 919 905 910 623,000
1989/10/20 889 915 885 910 2,957,000
1989/10/19 890 890 871 880 603,000
1989/10/18 863 882 860 880 1,238,000
1989/10/17 863 863 850 859 592,000
1989/10/16 851 857 841 843 460,000
1989/10/13 850 868 850 858 546,000
1989/10/12 850 854 846 846 705,000
1989/10/11 880 882 846 846 1,246,000
1989/10/09 880 882 870 870 574,000
1989/10/06 878 886 866 874 1,269,000
1989/10/05 863 876 863 874 1,621,000
1989/10/04 859 868 853 862 1,346,000
1989/10/03 865 869 850 855 1,428,000
1989/10/02 855 865 855 865 755,000
1989/09/29 855 858 840 850 2,145,000
1989/09/28 860 862 855 858 544,000
1989/09/27 867 867 857 858 653,000
1989/09/26 852 869 852 857 627,000
1989/09/25 861 880 850 853 792,000
1989/09/22 870 874 863 864 590,000
1989/09/21 858 870 850 860 733,000
1989/09/20 855 858 853 855 816,000
1989/09/19 859 859 851 855 856,000
1989/09/18 855 860 850 852 736,000
1989/09/14 854 855 851 852 542,000
1989/09/13 862 863 850 852 527,000
1989/09/12 851 865 845 865 718,000
1989/09/11 855 875 850 875 464,000
1989/09/08 860 864 850 855 665,000
1989/09/07 865 870 854 860 816,000
1989/09/06 886 887 865 865 805,000
1989/09/05 900 900 886 895 386,000
1989/09/04 881 899 881 891 184,000
1989/09/01 893 893 880 884 488,000
1989/08/31 898 900 881 883 367,000
1989/08/30 893 900 890 897 359,000
1989/08/29 900 905 896 903 540,000
1989/08/28 910 910 890 900 622,000
1989/08/25 919 919 905 910 422,000
1989/08/24 915 918 905 910 422,000
1989/08/23 920 920 905 905 684,000
1989/08/22 919 920 910 920 596,000
1989/08/21 908 920 905 920 501,000
1989/08/18 912 914 906 908 821,000
1989/08/17 915 920 910 913 526,000
1989/08/16 929 930 916 925 354,000
1989/08/15 920 920 908 920 249,000
1989/08/14 920 920 905 910 220,000
1989/08/11 922 922 900 915 558,000
1989/08/10 925 930 921 922 521,000
1989/08/09 921 925 913 920 269,000
1989/08/08 920 929 911 911 356,000
1989/08/07 925 930 917 920 308,000
1989/08/04 930 932 916 920 531,000
1989/08/03 944 944 935 943 567,000
1989/08/02 951 951 941 944 438,000
1989/08/01 957 957 941 943 834,000
1989/07/31 945 950 941 947 549,000
1989/07/28 950 951 940 950 1,510,000
1989/07/27 940 948 937 945 1,583,000
1989/07/26 926 950 921 937 1,364,000
1989/07/25 906 930 904 916 859,000
1989/07/24 892 902 888 902 373,000
1989/07/21 890 899 881 882 539,000
1989/07/20 888 900 885 888 334,000
1989/07/19 889 889 882 882 222,000
1989/07/18 900 900 891 891 214,000
1989/07/17 910 910 891 891 284,000
1989/07/14 910 910 900 900 271,000
1989/07/13 905 912 900 900 265,000
1989/07/12 902 915 901 905 296,000
1989/07/11 902 910 900 900 247,000
1989/07/10 910 919 901 901 203,000
1989/07/07 905 920 895 902 1,402,000
1989/07/06 880 890 865 890 1,095,000
1989/07/05 860 870 852 860 475,000
1989/07/04 879 879 860 860 323,000
1989/07/03 849 870 840 870 578,000
1989/06/30 860 860 831 839 1,126,000
1989/06/29 893 893 861 861 568,000
1989/06/28 890 897 881 883 461,000
1989/06/27 895 905 890 900 476,000
1989/06/26 910 910 895 905 511,000
1989/06/23 905 905 892 900 823,000
1989/06/22 904 905 890 905 516,000
1989/06/21 905 909 880 886 685,000
1989/06/20 895 910 891 905 386,000
1989/06/19 891 900 890 890 256,000
1989/06/16 903 910 875 890 638,000
1989/06/15 925 925 899 899 601,000
1989/06/14 899 919 891 919 579,000
1989/06/13 918 919 899 899 581,000
1989/06/12 942 942 925 927 295,000
1989/06/09 950 954 940 940 500,000
1989/06/08 949 949 940 949 623,000
1989/06/07 935 945 926 930 977,000
1989/06/06 907 930 895 915 773,000
1989/06/05 905 910 896 908 923,000
1989/06/02 916 925 897 901 1,292,000
1989/06/01 935 938 916 916 1,471,000
1989/05/31 940 945 935 938 1,439,000
1989/05/30 951 960 940 949 659,000
1989/05/29 970 975 956 960 798,000
1989/05/26 969 969 952 968 890,000
1989/05/25 964 964 950 959 529,000
1989/05/24 947 960 945 959 836,000
1989/05/23 960 965 942 944 937,000
1989/05/22 975 980 963 967 917,000
1989/05/19 969 977 969 973 1,002,000
1989/05/18 995 995 975 979 872,000
1989/05/17 995 1,000 981 1,000 832,000
1989/05/16 980 987 973 975 1,196,000
1989/05/15 990 999 985 986 624,000
1989/05/12 999 1,000 986 994 1,357,000
1989/05/11 990 1,010 990 1,010 1,476,000
1989/05/10 985 1,000 985 995 1,498,000
1989/05/09 1,010 1,010 980 980 1,677,000
1989/05/08 1,020 1,020 1,000 1,000 1,164,000
1989/05/02 1,010 1,020 1,010 1,010 1,204,000
1989/05/01 1,010 1,020 1,000 1,020 954,000
1989/04/28 1,020 1,040 1,010 1,010 1,576,000
1989/04/27 1,010 1,040 1,000 1,020 3,062,000
1989/04/26 1,010 1,020 1,000 1,000 1,872,000
1989/04/25 1,020 1,030 1,010 1,010 1,822,000
1989/04/24 1,000 1,040 991 1,040 1,557,000
1989/04/21 1,020 1,030 1,000 1,010 1,736,000
1989/04/20 1,070 1,070 1,020 1,020 3,216,000
1989/04/19 1,010 1,070 1,010 1,070 7,871,000
1989/04/18 1,010 1,040 1,000 1,010 1,759,000
1989/04/17 1,020 1,030 1,000 1,000 1,027,000
1989/04/14 1,000 1,030 1,000 1,020 1,970,000
1989/04/13 1,020 1,030 1,000 1,000 1,734,000
1989/04/12 1,030 1,050 1,020 1,040 2,772,000
1989/04/11 1,040 1,080 1,030 1,040 4,182,000
1989/04/10 1,060 1,070 1,030 1,040 3,186,000
1989/04/07 1,040 1,080 1,040 1,080 5,040,000
1989/04/06 1,060 1,080 1,030 1,050 4,346,000
1989/04/05 1,050 1,110 1,030 1,080 15,697,000
1989/04/04 1,060 1,070 1,030 1,030 5,320,000
1989/04/03 1,090 1,090 1,060 1,060 12,589,000
1989/03/31 1,070 1,090 1,050 1,080 26,656,000
1989/03/30 980 1,060 977 1,050 36,498,000
1989/03/29 945 972 940 960 21,626,000
1989/03/28 909 939 901 935 11,240,000
1989/03/27 895 895 886 891 1,871,000
1989/03/24 885 890 880 885 2,533,000
1989/03/23 871 887 870 875 1,638,000
1989/03/22 867 878 865 866 2,283,000
1989/03/20 867 875 865 866 1,133,000
1989/03/17 890 900 887 887 1,841,000
1989/03/16 900 901 885 886 2,038,000
1989/03/15 905 907 880 880 2,108,000
1989/03/14 898 905 895 900 1,739,000
1989/03/13 907 912 895 908 1,214,000
1989/03/10 899 917 895 917 3,305,000
1989/03/09 914 917 895 900 3,381,000
1989/03/08 944 950 903 917 13,759,000
1989/03/07 898 941 898 935 27,605,000
1989/03/06 885 909 880 908 15,681,000
1989/03/03 860 880 860 875 3,176,000
1989/03/02 855 857 845 850 1,582,000
1989/03/01 861 875 843 850 2,404,000
1989/02/28 878 880 851 860 2,168,000
1989/02/27 887 894 879 880 3,295,000
1989/02/23 890 900 883 897 14,429,000
1989/02/22 884 898 873 890 16,878,000
1989/02/21 845 890 843 868 29,626,000
1989/02/20 830 839 822 835 2,915,000
1989/02/17 815 825 811 821 1,615,000
1989/02/16 829 840 816 822 2,598,000
1989/02/15 804 830 804 830 3,003,000
1989/02/14 801 810 800 802 2,176,000
1989/02/13 820 820 808 811 878,000
1989/02/10 824 830 811 820 1,732,000
1989/02/09 840 845 828 830 3,274,000
1989/02/08 849 853 839 842 7,068,000
1989/02/07 820 850 820 840 10,009,000
1989/02/06 829 830 816 820 2,549,000
1989/02/03 830 836 811 819 14,439,000
1989/02/02 795 824 795 820 8,130,000
1989/02/01 809 809 791 792 4,576,000
1989/01/31 804 814 799 799 5,269,000
1989/01/30 815 821 803 804 10,557,000
1989/01/28 783 816 780 816 13,679,000
1989/01/27 775 785 773 778 3,660,000
1989/01/26 774 780 772 775 1,443,000
1989/01/25 785 787 774 779 5,218,000
1989/01/24 768 780 762 778 5,838,000
1989/01/23 755 764 751 763 2,164,000
1989/01/20 755 755 750 750 1,079,000
1989/01/19 757 758 750 755 1,026,000
1989/01/18 760 761 750 751 1,128,000
1989/01/17 761 761 755 755 1,338,000
1989/01/13 755 763 751 751 3,776,000
1989/01/12 745 747 736 747 1,223,000
1989/01/11 750 750 737 745 1,258,000
1989/01/10 731 748 730 746 1,873,000
1989/01/09 700 730 695 728 1,380,000
1989/01/06 700 700 692 695 952,000
1989/01/05 707 710 698 700 932,000
1989/01/04 705 710 704 705 314,000

このページの先頭へ