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
1990/12/28 453 470 450 465 268,000
1990/12/27 462 485 459 478 316,000
1990/12/26 461 475 460 462 146,000
1990/12/25 475 475 461 461 181,000
1990/12/21 476 484 473 478 231,000
1990/12/20 500 500 481 481 399,000
1990/12/19 509 513 500 500 614,000
1990/12/18 484 499 484 499 285,000
1990/12/17 504 504 489 489 231,000
1990/12/14 490 509 490 507 1,839,000
1990/12/13 494 510 485 510 699,000
1990/12/12 480 490 467 485 584,000
1990/12/11 463 480 463 478 317,000
1990/12/10 470 479 460 478 413,000
1990/12/07 445 464 445 455 560,000
1990/12/06 431 450 425 430 410,000
1990/12/05 421 440 410 430 256,000
1990/12/04 430 435 421 421 237,000
1990/12/03 451 452 435 435 188,000
1990/11/30 413 429 412 428 395,000
1990/11/29 420 443 420 443 486,000
1990/11/28 469 469 445 446 320,000
1990/11/27 458 469 458 460 187,000
1990/11/26 463 480 463 469 160,000
1990/11/22 450 465 444 465 444,000
1990/11/21 440 448 430 445 298,000
1990/11/20 452 460 450 450 152,000
1990/11/19 450 465 450 450 261,000
1990/11/16 445 455 436 440 235,000
1990/11/15 469 469 449 455 204,000
1990/11/14 470 479 460 469 327,000
1990/11/13 467 492 462 492 557,000
1990/11/09 445 450 420 440 549,000
1990/11/08 458 465 453 455 276,000
1990/11/07 483 490 472 472 256,000
1990/11/06 510 520 490 490 238,000
1990/11/05 491 525 491 500 143,000
1990/11/02 481 500 471 495 362,000
1990/11/01 511 518 490 490 333,000
1990/10/31 519 539 518 518 365,000
1990/10/30 554 554 515 529 703,000
1990/10/29 530 554 528 549 1,927,000
1990/10/26 519 535 519 528 342,000
1990/10/25 527 540 512 539 788,000
1990/10/24 520 525 501 517 623,000
1990/10/23 529 539 524 530 1,148,000
1990/10/22 520 530 515 524 396,000
1990/10/19 497 536 497 510 1,407,000
1990/10/18 475 493 475 493 449,000
1990/10/17 478 482 470 480 355,000
1990/10/16 470 480 470 478 378,000
1990/10/15 452 460 451 460 166,000
1990/10/12 440 447 431 442 199,000
1990/10/11 450 459 445 455 119,000
1990/10/09 489 497 480 480 411,000
1990/10/08 458 486 458 484 494,000
1990/10/05 455 464 445 460 295,000
1990/10/04 445 455 445 455 174,000
1990/10/03 465 485 445 465 466,000
1990/10/02 460 460 460 460 353,000
1990/10/01 407 410 370 380 805,000
1990/09/28 436 436 400 402 732,000
1990/09/27 450 455 439 446 593,000
1990/09/26 494 494 460 460 372,000
1990/09/25 503 503 485 499 249,000
1990/09/21 500 505 490 503 621,000
1990/09/20 501 519 500 501 355,000
1990/09/19 501 519 501 501 1,230,000
1990/09/18 520 520 490 497 468,000
1990/09/17 522 535 510 525 289,000
1990/09/14 523 535 523 527 920,000
1990/09/13 550 555 525 543 994,000
1990/09/12 501 540 500 540 824,000
1990/09/11 510 520 500 515 372,000
1990/09/10 504 530 500 530 321,000
1990/09/07 488 492 475 479 632,000
1990/09/06 500 500 481 493 420,000
1990/09/05 510 512 490 492 361,000
1990/09/04 520 520 510 512 181,000
1990/09/03 556 560 530 530 213,000
1990/08/31 546 556 546 556 434,000
1990/08/30 515 560 501 556 901,000
1990/08/29 515 534 510 525 543,000
1990/08/28 525 530 501 501 610,000
1990/08/27 490 520 490 505 394,000
1990/08/24 476 500 475 495 846,000
1990/08/23 500 505 481 484 789,000
1990/08/22 520 530 505 510 498,000
1990/08/21 545 550 530 540 378,000
1990/08/20 550 560 540 540 222,000
1990/08/17 545 568 545 568 605,000
1990/08/16 559 568 550 560 226,000
1990/08/15 536 570 536 569 604,000
1990/08/14 540 550 521 535 283,000
1990/08/13 550 550 515 530 334,000
1990/08/10 555 570 555 557 259,000
1990/08/09 560 576 555 565 465,000
1990/08/08 559 610 550 590 1,615,000
1990/08/07 520 559 511 559 626,000
1990/08/06 559 570 550 570 493,000
1990/08/03 610 614 591 599 352,000
1990/08/02 616 630 613 621 599,000
1990/08/01 638 638 622 622 698,000
1990/07/31 625 628 616 628 555,000
1990/07/30 640 640 615 618 282,000
1990/07/27 636 636 616 630 453,000
1990/07/26 650 650 632 632 274,000
1990/07/25 660 660 645 647 505,000
1990/07/24 660 669 650 660 241,000
1990/07/23 667 670 652 655 397,000
1990/07/20 666 675 666 670 468,000
1990/07/19 679 698 665 665 928,000
1990/07/18 640 679 640 677 829,000
1990/07/17 640 648 631 639 642,000
1990/07/16 635 636 628 634 576,000
1990/07/13 640 640 630 634 355,000
1990/07/12 649 649 632 640 785,000
1990/07/11 631 638 624 634 797,000
1990/07/10 637 642 632 632 342,000
1990/07/09 645 654 635 637 474,000
1990/07/06 653 655 643 655 440,000
1990/07/05 661 665 655 657 443,000
1990/07/04 664 665 654 660 332,000
1990/07/03 655 660 645 654 288,000
1990/07/02 654 655 647 654 318,000
1990/06/29 658 665 655 655 812,000
1990/06/28 656 660 652 652 573,000
1990/06/27 670 671 653 660 436,000
1990/06/26 653 661 653 661 194,000
1990/06/25 665 670 650 655 315,000
1990/06/22 671 675 665 665 1,292,000
1990/06/21 680 682 670 670 357,000
1990/06/20 676 684 669 669 281,000
1990/06/19 690 690 675 678 327,000
1990/06/18 692 700 684 690 562,000
1990/06/15 704 704 701 702 490,000
1990/06/14 705 705 699 701 302,000
1990/06/13 699 700 693 695 375,000
1990/06/12 698 704 694 697 437,000
1990/06/11 705 708 700 701 456,000
1990/06/08 715 715 705 705 587,000
1990/06/07 710 710 705 710 605,000
1990/06/06 705 710 702 705 344,000
1990/06/05 719 719 705 705 533,000
1990/06/04 713 715 710 710 387,000
1990/06/01 720 720 702 703 1,067,000
1990/05/31 710 719 705 715 356,000
1990/05/30 707 717 700 700 819,000
1990/05/29 720 723 707 707 986,000
1990/05/28 714 720 714 720 691,000
1990/05/25 710 720 705 707 522,000
1990/05/24 716 723 710 710 289,000
1990/05/23 725 725 715 715 364,000
1990/05/22 711 715 705 713 536,000
1990/05/21 723 727 711 720 585,000
1990/05/18 743 743 727 727 533,000
1990/05/17 732 745 726 740 1,228,000
1990/05/16 730 735 730 732 527,000
1990/05/15 728 740 725 730 1,107,000
1990/05/14 728 729 711 724 1,152,000
1990/05/11 709 720 707 718 799,000
1990/05/10 690 707 690 700 2,622,000
1990/05/09 697 700 687 700 1,264,000
1990/05/08 697 699 677 690 988,000
1990/05/07 705 709 696 707 630,000
1990/05/02 691 691 677 690 248,000
1990/05/01 693 695 673 681 307,000
1990/04/27 705 705 690 699 1,047,000
1990/04/26 704 712 700 707 447,000
1990/04/25 710 710 682 695 959,000
1990/04/24 671 690 661 682 573,000
1990/04/23 680 690 670 689 338,000
1990/04/20 668 690 660 670 601,000
1990/04/19 628 654 624 648 1,051,000
1990/04/18 630 639 620 628 494,000
1990/04/17 633 649 628 628 324,000
1990/04/16 638 640 630 639 233,000
1990/04/13 644 664 644 658 340,000
1990/04/12 669 669 650 664 673,000
1990/04/11 651 665 650 650 309,000
1990/04/10 660 668 633 650 567,000
1990/04/09 621 675 621 670 669,000
1990/04/06 569 612 555 611 955,000
1990/04/05 580 589 531 549 784,000
1990/04/04 611 619 580 600 637,000
1990/04/03 626 639 590 604 663,000
1990/04/02 596 640 596 635 653,000
1990/03/30 674 679 643 646 558,000
1990/03/29 660 679 650 664 550,000
1990/03/28 670 698 665 680 601,000
1990/03/27 695 710 681 705 736,000
1990/03/26 680 685 660 678 831,000
1990/03/23 655 675 650 665 534,000
1990/03/22 610 650 610 650 570,000
1990/03/20 700 725 660 680 647,000
1990/03/19 750 750 700 700 368,000
1990/03/16 743 759 743 750 412,000
1990/03/15 730 753 730 753 527,000
1990/03/14 755 768 730 740 1,358,000
1990/03/13 775 785 760 765 427,000
1990/03/12 793 800 785 785 296,000
1990/03/09 806 820 801 810 607,000
1990/03/08 801 820 800 810 448,000
1990/03/07 833 833 805 806 318,000
1990/03/06 820 835 820 833 272,000
1990/03/05 833 833 830 830 218,000
1990/03/02 820 820 810 819 242,000
1990/03/01 830 830 810 810 493,000
1990/02/28 823 829 810 829 1,499,000
1990/02/27 820 834 793 813 752,000
1990/02/26 805 815 775 815 261,000
1990/02/23 851 860 851 855 389,000
1990/02/22 869 875 850 861 420,000
1990/02/21 869 877 867 869 428,000
1990/02/20 886 892 870 879 388,000
1990/02/19 894 895 885 894 317,000
1990/02/16 895 900 880 899 605,000
1990/02/15 900 905 895 895 400,000
1990/02/14 896 905 895 905 178,000
1990/02/13 906 914 905 906 218,000
1990/02/09 919 919 900 915 574,000
1990/02/08 925 925 911 920 460,000
1990/02/07 925 930 918 920 609,000
1990/02/06 919 919 906 915 769,000
1990/02/05 902 910 900 909 460,000
1990/02/02 884 898 881 892 557,000
1990/02/01 883 885 877 880 423,000
1990/01/31 876 889 871 880 448,000
1990/01/30 880 880 873 876 350,000
1990/01/29 867 880 865 866 522,000
1990/01/26 873 880 867 867 519,000
1990/01/25 885 886 871 871 381,000
1990/01/24 896 896 879 881 501,000
1990/01/23 899 900 886 886 530,000
1990/01/22 879 890 879 890 414,000
1990/01/19 870 889 869 889 522,000
1990/01/18 885 895 876 889 328,000
1990/01/17 907 909 895 895 525,000
1990/01/16 890 905 890 897 393,000
1990/01/12 925 930 910 910 655,000
1990/01/11 940 940 921 930 1,127,000
1990/01/10 938 947 925 935 355,000
1990/01/09 955 955 940 948 389,000
1990/01/08 945 957 945 955 610,000
1990/01/05 922 949 921 935 601,000
1990/01/04 930 935 921 921 275,000

このページの先頭へ