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 |