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 |