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
1987/12/28 535 545 520 525 732,000
1987/12/26 565 574 530 535 613,000
1987/12/25 575 585 560 575 879,000
1987/12/24 586 595 584 585 551,000
1987/12/23 590 595 580 584 529,000
1987/12/22 594 595 582 582 511,000
1987/12/21 595 598 582 584 663,000
1987/12/18 584 590 584 585 614,000
1987/12/17 587 592 580 590 846,000
1987/12/16 580 594 577 577 722,000
1987/12/15 585 593 572 578 614,000
1987/12/14 595 597 582 582 259,000
1987/12/11 589 595 585 589 856,000
1987/12/10 582 595 580 594 871,000
1987/12/09 587 590 577 577 833,000
1987/12/08 581 586 575 577 449,000
1987/12/07 580 585 571 571 244,000
1987/12/05 570 579 565 570 465,000
1987/12/04 570 580 566 580 863,000
1987/12/03 590 590 575 575 511,000
1987/12/02 589 604 581 581 682,000
1987/12/01 571 585 570 580 566,000
1987/11/30 600 600 571 591 454,000
1987/11/28 605 610 600 601 726,000
1987/11/27 615 621 598 609 2,080,000
1987/11/26 603 610 600 605 1,435,000
1987/11/25 589 603 579 600 1,493,000
1987/11/24 570 579 570 579 272,000
1987/11/20 571 580 562 580 306,000
1987/11/19 583 583 569 574 424,000
1987/11/18 560 573 560 573 302,000
1987/11/17 575 579 560 565 341,000
1987/11/16 587 587 570 580 377,000
1987/11/13 575 575 565 567 626,000
1987/11/12 543 548 528 545 709,000
1987/11/11 540 542 500 523 37,000
1987/11/10 566 585 540 560 455,000
1987/11/09 575 585 571 575 288,000
1987/11/07 585 587 575 583 815,000
1987/11/06 585 600 572 575 1,383,000
1987/11/05 595 605 580 584 520,000
1987/11/04 616 616 597 600 1,278,000
1987/11/02 620 625 607 620 473,000
1987/10/31 600 610 600 610 416,000
1987/10/30 592 594 582 585 376,000
1987/10/29 585 590 571 572 868,000
1987/10/28 605 609 590 595 1,565,000
1987/10/27 571 597 571 590 1,799,000
1987/10/26 638 638 580 591 517,000
1987/10/24 638 645 625 638 572,000
1987/10/23 638 648 630 638 1,034,000
1987/10/22 670 670 650 658 3,187,000
1987/10/21 601 650 601 630 2,525,000
1987/10/20 595 595 595 595 337,000
1987/10/19 687 700 685 695 432,000
1987/10/16 715 715 705 707 480,000
1987/10/15 714 728 711 720 1,332,000
1987/10/14 727 736 721 734 3,073,000
1987/10/13 718 728 710 715 1,695,000
1987/10/12 704 710 704 708 1,065,000
1987/10/09 707 715 701 704 1,985,000
1987/10/08 701 705 696 704 1,288,000
1987/10/07 709 715 701 701 1,544,000
1987/10/06 718 720 705 710 725,000
1987/10/05 729 729 716 720 665,000
1987/10/03 729 730 715 725 1,154,000
1987/10/02 720 725 715 725 2,053,000
1987/10/01 715 729 710 710 3,722,000
1987/09/30 713 713 699 710 714,000
1987/09/29 713 720 704 704 1,064,000
1987/09/28 699 704 691 704 574,000
1987/09/26 695 699 682 690 1,323,000
1987/09/25 700 700 680 687 878,000
1987/09/24 710 720 690 700 872,000
1987/09/22 716 716 700 710 744,000
1987/09/21 725 725 705 706 1,116,000
1987/09/18 709 723 709 721 1,937,000
1987/09/17 684 710 680 700 1,079,000
1987/09/16 690 699 686 689 505,000
1987/09/14 681 698 681 695 974,000
1987/09/11 689 690 660 670 1,265,000
1987/09/10 699 699 680 690 325,000
1987/09/09 701 701 690 690 501,000
1987/09/08 703 703 690 695 858,000
1987/09/07 705 705 685 686 772,000
1987/09/05 717 720 707 707 974,000
1987/09/04 705 724 705 707 1,163,000
1987/09/03 695 715 695 705 3,634,000
1987/09/02 739 753 710 715 7,356,000
1987/09/01 725 749 721 749 6,844,000
1987/08/31 700 730 696 715 6,449,000
1987/08/29 700 700 690 700 953,000
1987/08/28 707 707 690 690 3,327,000
1987/08/27 695 710 686 705 2,305,000
1987/08/26 685 685 675 675 752,000
1987/08/25 680 685 670 675 503,000
1987/08/24 699 699 685 686 362,000
1987/08/22 695 695 685 690 922,000
1987/08/21 695 702 682 685 2,473,000
1987/08/20 658 685 658 685 1,114,000
1987/08/19 669 670 652 655 581,000
1987/08/18 670 670 660 669 598,000
1987/08/17 681 681 670 674 476,000
1987/08/14 690 693 671 671 1,108,000
1987/08/13 700 702 672 683 2,163,000
1987/08/12 690 704 685 700 6,068,000
1987/08/11 665 685 657 682 2,757,000
1987/08/10 645 655 638 655 1,336,000
1987/08/07 641 644 632 635 993,000
1987/08/06 622 639 622 631 1,522,000
1987/08/05 612 625 612 621 720,000
1987/08/04 612 620 600 615 1,017,000
1987/08/03 648 648 628 630 900,000
1987/08/01 625 645 625 640 1,159,000
1987/07/31 649 656 625 625 1,547,000
1987/07/30 640 643 622 625 952,000
1987/07/29 646 660 632 640 1,842,000
1987/07/28 660 665 645 646 1,102,000
1987/07/27 646 669 641 657 785,000
1987/07/25 669 670 651 651 921,000
1987/07/24 622 659 620 659 3,049,000
1987/07/23 608 630 590 610 1,239,000
1987/07/22 622 627 600 610 1,585,000
1987/07/21 620 629 614 620 1,797,000
1987/07/20 670 670 630 640 1,355,000
1987/07/17 680 685 670 672 1,611,000
1987/07/16 686 694 675 680 900,000
1987/07/15 703 710 684 695 1,905,000
1987/07/14 712 713 700 713 790,000
1987/07/13 699 712 698 712 1,247,000
1987/07/10 702 717 700 709 1,064,000
1987/07/09 705 710 688 710 2,020,000
1987/07/08 728 731 685 685 1,698,000
1987/07/07 739 747 710 728 3,470,000
1987/07/06 769 769 740 749 4,913,000
1987/07/04 768 781 760 775 20,801,000
1987/07/03 752 778 752 768 29,710,000
1987/07/02 705 754 700 752 13,144,000
1987/07/01 665 705 661 705 3,226,000
1987/06/30 695 699 675 675 1,448,000
1987/06/29 709 718 695 702 1,936,000
1987/06/27 710 719 700 705 3,806,000
1987/06/26 720 724 710 720 1,961,000
1987/06/25 730 739 705 725 4,420,000
1987/06/24 723 734 715 730 5,068,000
1987/06/23 746 763 715 733 7,477,000
1987/06/22 723 754 711 752 3,877,000
1987/06/19 745 748 716 733 2,722,000
1987/06/18 739 748 718 740 2,672,000
1987/06/17 721 740 721 739 1,697,000
1987/06/16 731 739 725 730 2,546,000
1987/06/15 765 765 736 737 1,444,000
1987/06/12 750 769 743 769 9,620,000
1987/06/11 754 773 741 760 7,439,000
1987/06/10 744 764 735 764 12,959,000
1987/06/09 723 755 718 754 13,942,000
1987/06/08 722 740 707 723 5,173,000
1987/06/06 732 741 716 726 8,125,000
1987/06/05 777 781 730 732 17,766,000
1987/06/04 763 778 750 777 19,716,000
1987/06/03 769 777 755 763 30,441,000
1987/06/02 754 768 743 760 44,969,000
1987/06/01 730 759 720 754 36,093,000
1987/05/30 745 750 720 740 29,947,000
1987/05/29 690 740 685 735 68,587,000
1987/05/28 683 705 680 695 54,914,000
1987/05/27 640 683 639 683 76,033,000
1987/05/26 592 648 580 640 38,074,000
1987/05/25 548 592 543 592 4,792,000
1987/05/23 536 544 535 538 1,028,000
1987/05/22 530 538 530 534 816,000
1987/05/21 529 531 521 526 1,292,000
1987/05/20 544 545 525 529 679,000
1987/05/19 546 550 540 545 579,000
1987/05/18 555 564 545 546 1,635,000
1987/05/15 584 585 553 556 3,454,000
1987/05/14 570 582 563 574 4,277,000
1987/05/13 567 572 552 560 2,370,000
1987/05/12 560 573 559 567 2,604,000
1987/05/11 560 562 550 559 1,949,000
1987/05/08 568 569 551 556 2,565,000
1987/05/07 548 559 540 559 2,975,000
1987/05/06 550 554 527 528 1,145,000
1987/05/02 516 540 509 540 1,230,000
1987/05/01 500 520 500 510 1,040,000
1987/04/30 490 496 485 490 1,164,000
1987/04/28 500 504 480 480 1,947,000
1987/04/27 521 540 510 510 879,000
1987/04/25 530 545 521 530 953,000
1987/04/24 540 545 532 532 973,000
1987/04/23 533 538 526 530 934,000
1987/04/22 525 535 518 526 904,000
1987/04/21 511 518 506 515 977,000
1987/04/20 526 537 509 509 1,225,000
1987/04/17 535 545 521 529 865,000
1987/04/16 540 547 533 545 1,174,000
1987/04/15 540 540 526 530 1,051,000
1987/04/14 533 545 531 536 473,000
1987/04/13 545 545 531 531 536,000
1987/04/10 537 560 535 545 851,000
1987/04/09 571 579 536 540 1,726,000
1987/04/08 568 573 560 565 2,091,000
1987/04/07 559 560 546 558 820,000
1987/04/06 537 539 531 535 642,000
1987/04/04 529 538 529 532 393,000
1987/04/03 521 535 520 528 728,000
1987/04/02 535 545 529 535 850,000
1987/04/01 525 535 515 519 1,555,000
1987/03/31 515 529 515 520 955,000
1987/03/30 554 556 536 536 1,028,000
1987/03/28 545 569 538 564 832,000
1987/03/27 554 589 545 555 1,701,000
1987/03/26 558 565 549 550 1,018,000
1987/03/25 551 568 538 568 1,868,000
1987/03/24 547 551 510 550 2,518,000
1987/03/23 580 595 550 550 2,207,000
1987/03/20 599 615 590 590 2,147,000
1987/03/19 630 649 600 600 10,345,000
1987/03/18 605 625 597 623 5,903,000
1987/03/17 614 619 590 592 4,348,000
1987/03/16 602 612 583 610 3,415,000
1987/03/13 610 623 601 602 6,944,000
1987/03/12 640 655 600 639 33,516,000
1987/03/11 570 630 561 600 40,569,000
1987/03/10 520 547 520 547 2,188,000
1987/03/09 537 550 521 530 2,572,000
1987/03/07 554 555 541 545 4,800,000
1987/03/06 540 559 530 559 4,784,000
1987/03/05 544 544 525 525 1,662,000
1987/03/04 530 540 520 534 1,504,000
1987/03/03 542 547 519 520 4,403,000
1987/03/02 570 570 543 549 8,223,000
1987/02/28 560 572 556 560 18,561,000
1987/02/27 510 540 501 540 15,971,000
1987/02/26 500 510 495 500 3,328,000
1987/02/25 470 479 460 468 1,516,000
1987/02/24 471 479 470 470 523,000
1987/02/23 475 476 469 469 644,000
1987/02/20 489 490 466 466 1,181,000
1987/02/19 505 505 481 489 2,319,000
1987/02/18 499 504 491 499 1,812,000
1987/02/17 503 510 495 500 3,042,000
1987/02/16 500 509 493 493 1,914,000
1987/02/13 497 511 493 493 7,885,000
1987/02/12 489 500 485 487 3,830,000
1987/02/10 485 487 480 485 1,743,000
1987/02/09 469 490 456 476 687,000
1987/02/07 475 478 452 469 1,270,000
1987/02/06 480 485 476 480 1,297,000
1987/02/05 500 505 481 485 2,711,000
1987/02/04 528 533 496 506 12,471,000
1987/02/03 499 518 493 518 16,295,000
1987/02/02 499 505 489 495 9,234,000
1987/01/31 489 498 485 490 11,993,000
1987/01/30 466 483 465 475 7,026,000
1987/01/29 446 448 435 446 698,000
1987/01/28 451 455 445 446 776,000
1987/01/27 469 470 446 451 1,555,000
1987/01/26 455 460 446 454 888,000
1987/01/24 450 460 450 455 783,000
1987/01/23 474 475 455 455 1,867,000
1987/01/22 479 486 467 478 12,836,000
1987/01/21 446 463 445 460 1,377,000
1987/01/20 464 464 445 445 1,147,000
1987/01/19 478 478 459 463 2,575,000
1987/01/16 463 481 460 470 9,873,000
1987/01/14 443 460 443 458 8,143,000
1987/01/13 445 448 443 447 1,669,000
1987/01/12 440 449 440 449 1,825,000
1987/01/09 452 456 438 440 7,866,000
1987/01/08 442 455 440 452 12,626,000
1987/01/07 429 433 418 432 6,786,000
1987/01/06 376 393 375 389 546,000
1987/01/05 372 377 365 366 888,000

このページの先頭へ