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
1986/12/27 380 383 377 377 987,000
1986/12/26 390 393 386 386 528,000
1986/12/25 393 398 393 393 692,000
1986/12/24 403 403 395 395 695,000
1986/12/23 397 404 396 400 321,000
1986/12/22 407 409 400 400 257,000
1986/12/19 405 410 403 408 511,000
1986/12/18 404 407 403 403 367,000
1986/12/17 409 410 399 399 399,000
1986/12/16 408 410 405 409 177,000
1986/12/15 407 411 405 408 312,000
1986/12/12 402 410 401 408 251,000
1986/12/11 409 409 401 401 479,000
1986/12/10 411 420 409 410 399,000
1986/12/09 420 420 398 401 617,000
1986/12/08 416 424 415 420 612,000
1986/12/06 419 419 415 416 359,000
1986/12/05 425 425 420 420 1,059,000
1986/12/04 422 429 422 425 468,000
1986/12/03 422 430 421 422 246,000
1986/12/02 425 429 425 425 160,000
1986/12/01 435 439 425 429 397,000
1986/11/29 437 440 431 432 477,000
1986/11/28 440 446 435 444 1,266,000
1986/11/27 430 453 428 436 4,131,000
1986/11/26 415 436 411 435 2,569,000
1986/11/25 409 413 407 413 475,000
1986/11/22 405 411 405 405 473,000
1986/11/21 400 402 396 402 350,000
1986/11/20 400 404 398 398 267,000
1986/11/19 400 405 396 398 263,000
1986/11/18 403 407 400 400 365,000
1986/11/17 410 411 401 405 418,000
1986/11/14 420 420 405 415 586,000
1986/11/13 419 428 410 425 2,748,000
1986/11/12 410 420 406 415 1,427,000
1986/11/11 385 410 380 410 1,427,000
1986/11/10 385 390 371 376 189,000
1986/11/07 366 375 365 375 263,000
1986/11/06 367 370 365 368 103,000
1986/11/05 365 370 365 367 74,000
1986/11/04 372 373 371 371 81,000
1986/11/01 370 372 370 371 77,000
1986/10/31 378 384 378 380 344,000
1986/10/30 380 382 378 378 645,000
1986/10/29 377 385 375 378 192,000
1986/10/28 364 378 360 372 439,000
1986/10/27 339 351 338 350 149,000
1986/10/25 340 345 336 336 176,000
1986/10/24 345 358 342 350 165,000
1986/10/23 340 344 330 330 317,000
1986/10/22 351 360 340 340 269,000
1986/10/21 350 355 350 353 236,000
1986/10/20 352 357 350 350 118,000
1986/10/17 351 355 351 354 154,000
1986/10/16 355 362 352 354 170,000
1986/10/15 361 362 350 351 183,000
1986/10/14 377 380 370 371 55,000
1986/10/13 377 380 377 380 124,000
1986/10/09 382 382 377 377 101,000
1986/10/08 383 385 381 381 258,000
1986/10/07 381 390 381 385 93,000
1986/10/06 375 389 375 386 86,000
1986/10/04 368 380 368 377 124,000
1986/10/03 350 370 350 365 332,000
1986/10/02 371 372 350 350 298,000
1986/10/01 375 380 370 370 366,000
1986/09/30 371 381 371 372 269,000
1986/09/29 394 395 372 372 253,000
1986/09/27 387 393 385 389 128,000
1986/09/26 388 393 372 372 342,000
1986/09/25 411 411 400 410 490,000
1986/09/24 400 406 400 406 263,000
1986/09/22 390 399 390 398 289,000
1986/09/19 390 395 385 385 359,000
1986/09/18 390 391 371 376 437,000
1986/09/17 392 404 390 390 263,000
1986/09/16 400 404 392 392 207,000
1986/09/12 390 395 390 392 240,000
1986/09/11 410 410 398 400 701,000
1986/09/10 413 419 406 410 533,000
1986/09/09 410 420 410 413 278,000
1986/09/08 415 416 409 410 755,000
1986/09/06 415 419 412 416 254,000
1986/09/05 415 420 415 418 474,000
1986/09/04 414 419 412 416 874,000
1986/09/03 413 420 411 413 481,000
1986/09/02 415 421 409 415 379,000
1986/09/01 415 422 415 417 248,000
1986/08/30 410 420 409 415 234,000
1986/08/29 420 423 410 412 506,000
1986/08/28 411 424 410 415 539,000
1986/08/27 400 405 396 396 498,000
1986/08/26 420 425 412 415 409,000
1986/08/25 425 425 410 410 235,000
1986/08/23 400 410 396 410 126,000
1986/08/22 401 401 395 400 567,000
1986/08/21 410 411 400 405 372,000
1986/08/20 420 428 399 415 871,000
1986/08/19 431 431 420 421 621,000
1986/08/18 438 444 427 427 426,000
1986/08/15 445 445 435 438 312,000
1986/08/14 427 440 425 440 478,000
1986/08/13 427 430 425 425 876,000
1986/08/12 434 434 427 428 523,000
1986/08/11 438 438 431 431 615,000
1986/08/08 448 453 435 443 647,000
1986/08/07 455 460 453 453 1,476,000
1986/08/06 438 460 438 451 1,409,000
1986/08/05 430 436 426 435 708,000
1986/08/04 425 430 420 426 210,000
1986/08/02 424 430 421 425 141,000
1986/08/01 430 431 424 424 495,000
1986/07/31 430 435 421 435 595,000
1986/07/30 435 440 420 425 681,000
1986/07/29 435 440 433 436 503,000
1986/07/28 441 450 441 445 165,000
1986/07/26 441 449 439 445 298,000
1986/07/25 440 444 436 444 984,000
1986/07/24 445 449 439 439 934,000
1986/07/23 445 450 444 444 456,000
1986/07/22 446 450 443 450 631,000
1986/07/21 456 460 443 450 701,000
1986/07/19 466 469 455 455 386,000
1986/07/18 475 475 465 465 913,000
1986/07/17 453 470 453 465 793,000
1986/07/16 462 469 451 455 1,544,000
1986/07/15 480 480 471 471 1,300,000
1986/07/14 485 494 481 485 1,276,000
1986/07/11 490 494 480 481 1,304,000
1986/07/10 491 499 485 489 1,437,000
1986/07/09 503 517 493 500 7,399,000
1986/07/08 485 500 485 500 4,308,000
1986/07/07 500 507 493 495 4,249,000
1986/07/05 499 500 491 496 6,332,000
1986/07/04 484 495 481 495 9,396,000
1986/07/03 477 484 476 479 4,029,000
1986/07/02 474 481 472 477 6,541,000
1986/07/01 471 475 467 473 4,924,000
1986/06/30 460 471 457 466 6,822,000
1986/06/28 455 460 452 460 1,418,000
1986/06/27 462 462 450 455 3,618,000
1986/06/26 449 460 447 460 2,990,000
1986/06/25 448 449 444 449 794,000
1986/06/24 440 453 440 447 1,916,000
1986/06/23 446 446 442 445 686,000
1986/06/21 455 455 447 450 1,779,000
1986/06/20 440 460 436 455 7,944,000
1986/06/19 434 435 430 433 789,000
1986/06/18 433 437 431 435 832,000
1986/06/17 436 439 431 438 1,487,000
1986/06/16 443 444 435 436 1,024,000
1986/06/13 441 447 439 446 2,872,000
1986/06/12 438 447 438 440 2,279,000
1986/06/11 440 440 435 438 604,000
1986/06/10 435 435 428 428 1,441,000
1986/06/09 449 449 440 440 1,473,000
1986/06/07 444 449 439 449 2,448,000
1986/06/06 445 448 438 439 9,366,000
1986/06/05 417 435 415 434 2,911,000
1986/06/04 408 419 408 417 495,000
1986/06/03 410 412 408 408 260,000
1986/06/02 409 414 409 413 319,000
1986/05/31 415 415 410 415 365,000
1986/05/30 415 418 411 413 847,000
1986/05/29 415 424 415 417 1,495,000
1986/05/28 423 423 410 415 988,000
1986/05/27 425 425 418 418 1,125,000
1986/05/26 421 421 415 419 808,000
1986/05/24 415 423 412 421 2,100,000
1986/05/23 410 415 410 410 1,348,000
1986/05/22 400 409 398 409 1,147,000
1986/05/21 401 402 396 401 392,000
1986/05/20 397 400 390 390 150,000
1986/05/19 399 404 398 398 177,000
1986/05/17 405 405 399 399 263,000
1986/05/16 420 420 403 403 1,515,000
1986/05/15 411 420 409 416 2,055,000
1986/05/14 413 413 406 406 725,000
1986/05/13 416 418 408 408 3,494,000
1986/05/12 405 417 403 414 3,946,000
1986/05/09 401 405 399 403 692,000
1986/05/08 391 402 391 396 1,253,000
1986/05/07 400 400 391 394 536,000
1986/05/06 407 407 401 401 628,000
1986/05/02 408 409 401 401 940,000
1986/05/01 403 412 402 409 2,528,000
1986/04/30 404 404 400 403 1,043,000
1986/04/28 399 402 397 401 1,914,000
1986/04/26 394 396 391 396 1,242,000
1986/04/25 386 395 386 391 1,643,000
1986/04/24 390 395 384 388 1,121,000
1986/04/23 384 390 384 390 570,000
1986/04/22 390 391 383 383 368,000
1986/04/21 391 395 386 386 956,000
1986/04/19 379 382 375 381 292,000
1986/04/18 375 378 375 377 322,000
1986/04/17 371 377 371 371 286,000
1986/04/16 371 380 371 375 308,000
1986/04/15 385 387 380 380 898,000
1986/04/14 378 385 375 380 501,000
1986/04/11 371 375 366 368 316,000
1986/04/10 380 380 371 373 304,000
1986/04/09 380 381 375 378 263,000
1986/04/08 385 388 383 385 324,000
1986/04/07 389 390 384 385 301,000
1986/04/05 380 389 380 382 247,000
1986/04/04 380 390 380 380 815,000
1986/04/03 384 384 375 380 911,000
1986/04/02 394 394 380 380 1,104,000
1986/04/01 388 397 388 390 1,979,000
1986/03/31 390 394 386 389 1,291,000
1986/03/29 378 393 375 386 1,495,000
1986/03/28 370 378 368 378 717,000
1986/03/27 377 380 365 370 964,000
1986/03/26 366 375 365 375 567,000
1986/03/25 369 373 364 372 798,000
1986/03/24 371 371 363 363 166,000
1986/03/22 372 375 363 363 358,000
1986/03/20 371 375 371 375 364,000
1986/03/19 373 376 371 371 970,000
1986/03/18 371 376 371 374 527,000
1986/03/17 380 385 380 380 1,113,000
1986/03/15 385 385 380 383 1,218,000
1986/03/14 378 381 373 380 2,102,000
1986/03/13 372 375 371 372 761,000
1986/03/12 366 370 365 366 670,000
1986/03/11 361 362 359 362 294,000
1986/03/10 361 364 360 361 132,000
1986/03/07 361 365 360 360 194,000
1986/03/06 360 362 358 360 775,000
1986/03/05 365 365 358 358 288,000
1986/03/04 357 363 356 362 398,000
1986/03/03 356 360 355 357 418,000
1986/03/01 351 355 351 355 122,000
1986/02/28 356 358 350 350 428,000
1986/02/27 357 365 355 356 433,000
1986/02/26 354 357 352 357 198,000
1986/02/25 351 360 351 358 310,000
1986/02/24 351 351 346 348 118,000
1986/02/22 346 350 346 346 116,000
1986/02/21 349 351 347 347 284,000
1986/02/20 357 358 349 350 1,778,000
1986/02/19 356 361 356 357 212,000
1986/02/18 369 371 355 356 293,000
1986/02/17 374 377 370 370 227,000
1986/02/15 383 386 379 379 383,000
1986/02/14 387 387 382 386 1,380,000
1986/02/13 389 389 379 387 2,626,000
1986/02/12 385 389 383 389 1,853,000
1986/02/10 378 383 375 380 1,690,000
1986/02/07 375 380 370 378 1,476,000
1986/02/06 366 376 366 373 1,769,000
1986/02/05 364 365 358 360 907,000
1986/02/04 359 365 356 356 1,254,000
1986/02/03 345 356 345 356 195,000
1986/02/01 355 355 350 350 425,000
1986/01/31 355 359 349 349 1,310,000
1986/01/30 351 355 350 351 676,000
1986/01/29 350 353 346 346 414,000
1986/01/28 355 355 348 350 531,000
1986/01/27 351 358 350 355 530,000
1986/01/25 354 354 350 350 208,000
1986/01/24 357 360 350 350 1,596,000
1986/01/23 345 355 345 352 2,714,000
1986/01/22 344 345 338 344 285,000
1986/01/21 344 345 340 340 170,000
1986/01/20 348 349 342 343 356,000
1986/01/18 345 349 341 348 614,000
1986/01/17 338 344 335 343 758,000
1986/01/16 322 334 322 334 433,000
1986/01/14 321 323 321 322 140,000
1986/01/13 320 325 320 321 121,000
1986/01/10 321 324 320 320 262,000
1986/01/09 322 324 320 320 153,000
1986/01/08 325 329 320 321 123,000
1986/01/07 320 330 320 330 127,000
1986/01/06 326 330 324 325 164,000
1986/01/04 325 331 325 326 93,000

このページの先頭へ