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 |
---|---|---|---|---|---|
1988/12/28 | 708 | 710 | 704 | 705 | 635,000 |
1988/12/27 | 707 | 714 | 704 | 704 | 833,000 |
1988/12/26 | 702 | 715 | 702 | 714 | 365,000 |
1988/12/24 | 710 | 714 | 702 | 708 | 540,000 |
1988/12/23 | 718 | 724 | 700 | 701 | 1,176,000 |
1988/12/22 | 715 | 724 | 715 | 718 | 693,000 |
1988/12/21 | 720 | 730 | 716 | 718 | 569,000 |
1988/12/20 | 730 | 734 | 715 | 715 | 749,000 |
1988/12/19 | 720 | 730 | 718 | 720 | 419,000 |
1988/12/16 | 727 | 730 | 715 | 716 | 1,037,000 |
1988/12/15 | 735 | 742 | 727 | 727 | 1,972,000 |
1988/12/14 | 728 | 735 | 726 | 730 | 1,142,000 |
1988/12/13 | 731 | 735 | 722 | 726 | 779,000 |
1988/12/12 | 737 | 740 | 730 | 730 | 692,000 |
1988/12/09 | 738 | 739 | 730 | 730 | 780,000 |
1988/12/08 | 739 | 739 | 730 | 734 | 682,000 |
1988/12/07 | 735 | 736 | 730 | 733 | 802,000 |
1988/12/06 | 735 | 738 | 731 | 731 | 503,000 |
1988/12/05 | 731 | 736 | 730 | 731 | 589,000 |
1988/12/03 | 742 | 747 | 730 | 735 | 658,000 |
1988/12/02 | 740 | 746 | 735 | 740 | 1,066,000 |
1988/12/01 | 740 | 755 | 740 | 748 | 2,456,000 |
1988/11/30 | 711 | 736 | 710 | 734 | 2,045,000 |
1988/11/29 | 710 | 720 | 710 | 713 | 1,067,000 |
1988/11/28 | 711 | 721 | 711 | 715 | 794,000 |
1988/11/26 | 720 | 728 | 716 | 721 | 437,000 |
1988/11/25 | 721 | 733 | 721 | 730 | 813,000 |
1988/11/24 | 730 | 730 | 721 | 730 | 667,000 |
1988/11/22 | 720 | 740 | 720 | 730 | 1,353,000 |
1988/11/21 | 718 | 725 | 715 | 720 | 651,000 |
1988/11/18 | 719 | 719 | 712 | 716 | 1,009,000 |
1988/11/17 | 728 | 728 | 710 | 719 | 907,000 |
1988/11/16 | 725 | 735 | 712 | 719 | 1,115,000 |
1988/11/15 | 721 | 730 | 721 | 723 | 626,000 |
1988/11/14 | 730 | 735 | 725 | 726 | 534,000 |
1988/11/11 | 731 | 739 | 730 | 730 | 1,321,000 |
1988/11/10 | 745 | 745 | 735 | 739 | 1,381,000 |
1988/11/09 | 739 | 745 | 733 | 735 | 1,589,000 |
1988/11/08 | 745 | 752 | 735 | 735 | 3,230,000 |
1988/11/07 | 755 | 770 | 750 | 751 | 7,868,000 |
1988/11/05 | 737 | 765 | 731 | 755 | 9,790,000 |
1988/11/04 | 740 | 747 | 727 | 727 | 5,516,000 |
1988/11/02 | 734 | 746 | 726 | 735 | 9,651,000 |
1988/11/01 | 705 | 730 | 705 | 724 | 6,604,000 |
1988/10/31 | 689 | 699 | 681 | 695 | 989,000 |
1988/10/29 | 686 | 689 | 680 | 680 | 779,000 |
1988/10/28 | 688 | 694 | 681 | 681 | 1,199,000 |
1988/10/27 | 674 | 690 | 674 | 680 | 1,602,000 |
1988/10/26 | 650 | 665 | 650 | 660 | 1,106,000 |
1988/10/25 | 643 | 650 | 643 | 648 | 420,000 |
1988/10/24 | 640 | 649 | 637 | 640 | 205,000 |
1988/10/22 | 636 | 640 | 636 | 636 | 229,000 |
1988/10/21 | 640 | 642 | 635 | 635 | 360,000 |
1988/10/20 | 640 | 640 | 635 | 640 | 177,000 |
1988/10/19 | 641 | 644 | 630 | 640 | 394,000 |
1988/10/18 | 640 | 645 | 637 | 637 | 618,000 |
1988/10/17 | 650 | 650 | 640 | 640 | 468,000 |
1988/10/14 | 654 | 655 | 641 | 645 | 690,000 |
1988/10/13 | 663 | 666 | 651 | 659 | 484,000 |
1988/10/12 | 666 | 670 | 665 | 666 | 249,000 |
1988/10/11 | 669 | 675 | 665 | 666 | 307,000 |
1988/10/07 | 670 | 670 | 665 | 665 | 291,000 |
1988/10/06 | 671 | 673 | 670 | 670 | 349,000 |
1988/10/05 | 671 | 675 | 670 | 672 | 340,000 |
1988/10/04 | 680 | 680 | 670 | 675 | 516,000 |
1988/10/03 | 685 | 687 | 675 | 680 | 327,000 |
1988/10/01 | 694 | 694 | 683 | 685 | 268,000 |
1988/09/30 | 663 | 700 | 660 | 693 | 1,342,000 |
1988/09/29 | 670 | 680 | 665 | 671 | 198,000 |
1988/09/28 | 652 | 670 | 652 | 665 | 475,000 |
1988/09/27 | 660 | 663 | 645 | 660 | 715,000 |
1988/09/26 | 662 | 682 | 661 | 662 | 602,000 |
1988/09/24 | 664 | 666 | 661 | 661 | 375,000 |
1988/09/22 | 681 | 683 | 664 | 664 | 818,000 |
1988/09/21 | 689 | 689 | 680 | 688 | 633,000 |
1988/09/20 | 688 | 690 | 685 | 688 | 663,000 |
1988/09/19 | 694 | 694 | 690 | 690 | 641,000 |
1988/09/16 | 689 | 698 | 688 | 688 | 1,387,000 |
1988/09/14 | 690 | 699 | 687 | 690 | 804,000 |
1988/09/13 | 690 | 692 | 687 | 687 | 562,000 |
1988/09/12 | 693 | 693 | 685 | 690 | 1,157,000 |
1988/09/09 | 697 | 700 | 687 | 690 | 627,000 |
1988/09/08 | 690 | 699 | 690 | 692 | 666,000 |
1988/09/07 | 681 | 690 | 675 | 683 | 837,000 |
1988/09/06 | 678 | 687 | 678 | 678 | 614,000 |
1988/09/05 | 684 | 684 | 678 | 678 | 213,000 |
1988/09/03 | 674 | 680 | 674 | 680 | 176,000 |
1988/09/02 | 670 | 676 | 670 | 675 | 503,000 |
1988/09/01 | 679 | 680 | 672 | 676 | 713,000 |
1988/08/31 | 680 | 689 | 679 | 682 | 573,000 |
1988/08/30 | 676 | 685 | 675 | 685 | 851,000 |
1988/08/29 | 689 | 689 | 678 | 685 | 861,000 |
1988/08/27 | 680 | 682 | 678 | 679 | 468,000 |
1988/08/26 | 685 | 689 | 680 | 685 | 1,145,000 |
1988/08/25 | 690 | 697 | 687 | 689 | 698,000 |
1988/08/24 | 689 | 695 | 687 | 689 | 936,000 |
1988/08/23 | 689 | 689 | 685 | 689 | 498,000 |
1988/08/22 | 689 | 690 | 682 | 690 | 384,000 |
1988/08/19 | 680 | 690 | 680 | 689 | 430,000 |
1988/08/18 | 695 | 695 | 682 | 682 | 454,000 |
1988/08/17 | 695 | 695 | 682 | 694 | 917,000 |
1988/08/16 | 686 | 698 | 682 | 685 | 532,000 |
1988/08/15 | 690 | 700 | 685 | 700 | 249,000 |
1988/08/12 | 682 | 692 | 680 | 685 | 349,000 |
1988/08/11 | 675 | 682 | 675 | 682 | 488,000 |
1988/08/10 | 690 | 695 | 680 | 684 | 1,130,000 |
1988/08/09 | 700 | 700 | 697 | 698 | 249,000 |
1988/08/08 | 704 | 704 | 695 | 697 | 397,000 |
1988/08/06 | 700 | 705 | 697 | 697 | 259,000 |
1988/08/05 | 697 | 705 | 695 | 700 | 811,000 |
1988/08/04 | 696 | 700 | 695 | 695 | 929,000 |
1988/08/03 | 700 | 705 | 695 | 695 | 800,000 |
1988/08/02 | 700 | 700 | 695 | 695 | 502,000 |
1988/08/01 | 695 | 705 | 691 | 700 | 927,000 |
1988/07/30 | 693 | 706 | 693 | 705 | 545,000 |
1988/07/29 | 691 | 700 | 691 | 693 | 829,000 |
1988/07/28 | 700 | 702 | 690 | 690 | 1,305,000 |
1988/07/27 | 716 | 716 | 700 | 700 | 929,000 |
1988/07/26 | 700 | 705 | 693 | 696 | 1,118,000 |
1988/07/25 | 694 | 698 | 690 | 697 | 461,000 |
1988/07/23 | 695 | 700 | 695 | 695 | 654,000 |
1988/07/22 | 710 | 720 | 701 | 701 | 1,024,000 |
1988/07/21 | 727 | 729 | 718 | 720 | 726,000 |
1988/07/20 | 738 | 738 | 722 | 722 | 1,252,000 |
1988/07/19 | 745 | 750 | 720 | 728 | 831,000 |
1988/07/18 | 753 | 760 | 746 | 750 | 644,000 |
1988/07/15 | 768 | 768 | 746 | 753 | 1,462,000 |
1988/07/14 | 769 | 775 | 763 | 765 | 865,000 |
1988/07/13 | 770 | 772 | 763 | 768 | 1,480,000 |
1988/07/12 | 769 | 772 | 760 | 770 | 1,943,000 |
1988/07/11 | 759 | 768 | 753 | 768 | 1,819,000 |
1988/07/08 | 767 | 773 | 754 | 756 | 2,196,000 |
1988/07/07 | 783 | 783 | 770 | 771 | 2,713,000 |
1988/07/06 | 784 | 786 | 774 | 775 | 5,155,000 |
1988/07/05 | 763 | 782 | 760 | 774 | 1,935,000 |
1988/07/04 | 775 | 775 | 755 | 758 | 1,179,000 |
1988/07/02 | 774 | 780 | 760 | 768 | 1,905,000 |
1988/07/01 | 795 | 801 | 773 | 784 | 17,103,000 |
1988/06/30 | 757 | 782 | 757 | 780 | 3,514,000 |
1988/06/29 | 748 | 762 | 748 | 757 | 1,551,000 |
1988/06/28 | 730 | 754 | 727 | 750 | 2,623,000 |
1988/06/27 | 750 | 754 | 736 | 745 | 1,146,000 |
1988/06/25 | 765 | 765 | 750 | 750 | 989,000 |
1988/06/24 | 763 | 770 | 762 | 765 | 1,879,000 |
1988/06/23 | 770 | 775 | 755 | 770 | 3,293,000 |
1988/06/22 | 790 | 799 | 766 | 769 | 9,116,000 |
1988/06/21 | 765 | 791 | 765 | 790 | 4,795,000 |
1988/06/20 | 789 | 795 | 775 | 775 | 5,417,000 |
1988/06/17 | 764 | 792 | 762 | 786 | 18,997,000 |
1988/06/16 | 751 | 771 | 751 | 765 | 6,993,000 |
1988/06/15 | 754 | 759 | 746 | 750 | 3,399,000 |
1988/06/14 | 745 | 745 | 740 | 744 | 872,000 |
1988/06/13 | 745 | 749 | 741 | 744 | 1,047,000 |
1988/06/10 | 758 | 760 | 746 | 750 | 4,735,000 |
1988/06/09 | 765 | 765 | 751 | 755 | 6,785,000 |
1988/06/08 | 758 | 758 | 750 | 755 | 6,393,000 |
1988/06/07 | 735 | 758 | 735 | 750 | 12,774,000 |
1988/06/06 | 745 | 748 | 731 | 731 | 6,495,000 |
1988/06/04 | 730 | 735 | 723 | 735 | 4,626,000 |
1988/06/03 | 719 | 727 | 712 | 727 | 2,945,000 |
1988/06/02 | 725 | 730 | 710 | 719 | 4,279,000 |
1988/06/01 | 702 | 720 | 700 | 715 | 2,698,000 |
1988/05/31 | 695 | 702 | 693 | 696 | 972,000 |
1988/05/30 | 698 | 702 | 690 | 700 | 1,362,000 |
1988/05/28 | 697 | 705 | 697 | 698 | 861,000 |
1988/05/27 | 709 | 715 | 705 | 709 | 1,019,000 |
1988/05/26 | 715 | 720 | 704 | 719 | 1,476,000 |
1988/05/25 | 706 | 715 | 698 | 715 | 1,265,000 |
1988/05/24 | 695 | 705 | 691 | 696 | 752,000 |
1988/05/23 | 700 | 708 | 700 | 700 | 1,268,000 |
1988/05/20 | 710 | 710 | 704 | 705 | 736,000 |
1988/05/19 | 706 | 712 | 702 | 705 | 1,740,000 |
1988/05/18 | 721 | 729 | 716 | 716 | 3,770,000 |
1988/05/17 | 729 | 730 | 715 | 719 | 6,167,000 |
1988/05/16 | 715 | 718 | 710 | 715 | 1,762,000 |
1988/05/13 | 711 | 719 | 708 | 719 | 2,101,000 |
1988/05/12 | 705 | 717 | 698 | 710 | 2,348,000 |
1988/05/11 | 719 | 732 | 695 | 703 | 7,955,000 |
1988/05/10 | 702 | 719 | 702 | 717 | 4,094,000 |
1988/05/09 | 720 | 720 | 700 | 701 | 3,627,000 |
1988/05/07 | 719 | 723 | 715 | 719 | 7,305,000 |
1988/05/06 | 712 | 713 | 707 | 713 | 6,811,000 |
1988/05/02 | 710 | 716 | 701 | 713 | 6,001,000 |
1988/04/30 | 709 | 712 | 704 | 707 | 6,297,000 |
1988/04/28 | 690 | 703 | 689 | 703 | 3,974,000 |
1988/04/27 | 699 | 706 | 686 | 688 | 4,673,000 |
1988/04/26 | 692 | 692 | 683 | 690 | 2,291,000 |
1988/04/25 | 685 | 692 | 682 | 682 | 2,036,000 |
1988/04/23 | 677 | 683 | 676 | 682 | 973,000 |
1988/04/22 | 669 | 680 | 669 | 675 | 1,079,000 |
1988/04/21 | 668 | 670 | 661 | 665 | 564,000 |
1988/04/20 | 667 | 670 | 660 | 670 | 431,000 |
1988/04/19 | 660 | 665 | 656 | 664 | 1,110,000 |
1988/04/18 | 658 | 665 | 656 | 656 | 675,000 |
1988/04/15 | 664 | 672 | 662 | 668 | 902,000 |
1988/04/14 | 674 | 683 | 674 | 674 | 619,000 |
1988/04/13 | 672 | 679 | 668 | 671 | 878,000 |
1988/04/12 | 688 | 688 | 671 | 671 | 515,000 |
1988/04/11 | 691 | 694 | 683 | 688 | 581,000 |
1988/04/08 | 692 | 693 | 687 | 692 | 999,000 |
1988/04/07 | 695 | 697 | 690 | 693 | 1,308,000 |
1988/04/06 | 690 | 697 | 685 | 694 | 1,465,000 |
1988/04/05 | 694 | 698 | 685 | 685 | 1,509,000 |
1988/04/04 | 688 | 694 | 680 | 690 | 1,850,000 |
1988/04/02 | 662 | 680 | 662 | 678 | 786,000 |
1988/04/01 | 670 | 670 | 660 | 662 | 972,000 |
1988/03/31 | 672 | 675 | 662 | 669 | 665,000 |
1988/03/30 | 660 | 678 | 660 | 674 | 1,760,000 |
1988/03/29 | 662 | 662 | 653 | 655 | 995,000 |
1988/03/28 | 649 | 665 | 649 | 655 | 1,212,000 |
1988/03/26 | 646 | 658 | 643 | 655 | 802,000 |
1988/03/25 | 650 | 670 | 650 | 656 | 931,000 |
1988/03/24 | 677 | 680 | 670 | 670 | 813,000 |
1988/03/23 | 679 | 680 | 674 | 677 | 1,084,000 |
1988/03/22 | 676 | 680 | 670 | 670 | 737,000 |
1988/03/18 | 678 | 690 | 676 | 680 | 1,422,000 |
1988/03/17 | 689 | 699 | 685 | 688 | 2,262,000 |
1988/03/16 | 690 | 693 | 681 | 688 | 1,489,000 |
1988/03/15 | 676 | 690 | 676 | 685 | 880,000 |
1988/03/14 | 698 | 698 | 675 | 680 | 980,000 |
1988/03/11 | 695 | 710 | 695 | 699 | 5,307,000 |
1988/03/10 | 680 | 701 | 672 | 695 | 2,742,000 |
1988/03/09 | 681 | 688 | 680 | 685 | 1,653,000 |
1988/03/08 | 689 | 689 | 682 | 682 | 644,000 |
1988/03/07 | 681 | 689 | 681 | 689 | 1,004,000 |
1988/03/05 | 686 | 693 | 680 | 690 | 1,547,000 |
1988/03/04 | 690 | 693 | 685 | 686 | 1,154,000 |
1988/03/03 | 699 | 699 | 685 | 694 | 2,053,000 |
1988/03/02 | 712 | 712 | 690 | 699 | 6,376,000 |
1988/03/01 | 681 | 707 | 676 | 707 | 6,176,000 |
1988/02/29 | 680 | 682 | 675 | 682 | 1,348,000 |
1988/02/27 | 680 | 683 | 675 | 683 | 1,363,000 |
1988/02/26 | 687 | 690 | 680 | 684 | 5,865,000 |
1988/02/25 | 685 | 693 | 685 | 689 | 6,794,000 |
1988/02/24 | 662 | 677 | 660 | 675 | 4,581,000 |
1988/02/23 | 655 | 662 | 649 | 662 | 2,800,000 |
1988/02/22 | 655 | 659 | 645 | 648 | 2,425,000 |
1988/02/19 | 640 | 655 | 638 | 651 | 2,228,000 |
1988/02/18 | 642 | 646 | 637 | 645 | 2,234,000 |
1988/02/17 | 650 | 650 | 641 | 641 | 3,064,000 |
1988/02/16 | 639 | 649 | 638 | 649 | 3,543,000 |
1988/02/15 | 634 | 637 | 628 | 637 | 2,456,000 |
1988/02/12 | 629 | 635 | 627 | 627 | 2,086,000 |
1988/02/10 | 624 | 630 | 621 | 625 | 2,255,000 |
1988/02/09 | 620 | 623 | 616 | 623 | 637,000 |
1988/02/08 | 620 | 625 | 611 | 625 | 1,951,000 |
1988/02/06 | 604 | 620 | 603 | 620 | 1,986,000 |
1988/02/05 | 610 | 614 | 602 | 609 | 1,284,000 |
1988/02/04 | 603 | 610 | 602 | 609 | 692,000 |
1988/02/03 | 610 | 610 | 602 | 605 | 1,206,000 |
1988/02/02 | 602 | 613 | 599 | 611 | 3,151,000 |
1988/02/01 | 589 | 600 | 583 | 595 | 1,288,000 |
1988/01/30 | 584 | 585 | 580 | 582 | 736,000 |
1988/01/29 | 591 | 599 | 580 | 580 | 2,442,000 |
1988/01/28 | 585 | 586 | 580 | 585 | 980,000 |
1988/01/27 | 575 | 585 | 572 | 585 | 1,441,000 |
1988/01/26 | 570 | 571 | 560 | 562 | 902,000 |
1988/01/25 | 580 | 580 | 565 | 570 | 605,000 |
1988/01/23 | 571 | 585 | 571 | 573 | 527,000 |
1988/01/22 | 567 | 580 | 562 | 567 | 583,000 |
1988/01/21 | 585 | 585 | 575 | 577 | 375,000 |
1988/01/20 | 590 | 590 | 575 | 585 | 1,036,000 |
1988/01/19 | 585 | 590 | 580 | 580 | 283,000 |
1988/01/18 | 595 | 595 | 580 | 580 | 476,000 |
1988/01/14 | 555 | 570 | 555 | 570 | 341,000 |
1988/01/13 | 570 | 571 | 555 | 555 | 425,000 |
1988/01/12 | 568 | 580 | 566 | 567 | 472,000 |
1988/01/11 | 568 | 580 | 565 | 578 | 271,000 |
1988/01/08 | 588 | 588 | 575 | 575 | 489,000 |
1988/01/07 | 586 | 589 | 566 | 573 | 412,000 |
1988/01/06 | 580 | 585 | 560 | 585 | 855,000 |
1988/01/05 | 548 | 550 | 535 | 550 | 491,000 |
1988/01/04 | 515 | 530 | 515 | 528 | 482,000 |