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 |
---|---|---|---|---|---|
1992/12/30 | 315 | 316 | 311 | 316 | 275,000 |
1992/12/29 | 313 | 318 | 312 | 316 | 625,000 |
1992/12/28 | 323 | 327 | 313 | 313 | 280,000 |
1992/12/25 | 329 | 332 | 328 | 328 | 333,000 |
1992/12/24 | 332 | 337 | 328 | 329 | 446,000 |
1992/12/22 | 332 | 336 | 331 | 334 | 195,000 |
1992/12/21 | 340 | 342 | 336 | 337 | 324,000 |
1992/12/18 | 338 | 342 | 332 | 340 | 270,000 |
1992/12/17 | 332 | 337 | 330 | 331 | 471,000 |
1992/12/16 | 338 | 340 | 332 | 332 | 259,000 |
1992/12/15 | 335 | 345 | 332 | 342 | 256,000 |
1992/12/14 | 342 | 345 | 336 | 336 | 342,000 |
1992/12/11 | 349 | 352 | 337 | 337 | 1,170,000 |
1992/12/10 | 345 | 350 | 342 | 343 | 530,000 |
1992/12/09 | 340 | 343 | 337 | 343 | 244,000 |
1992/12/08 | 341 | 343 | 335 | 343 | 208,000 |
1992/12/07 | 342 | 346 | 340 | 341 | 107,000 |
1992/12/04 | 344 | 344 | 338 | 341 | 213,000 |
1992/12/03 | 354 | 355 | 340 | 341 | 265,000 |
1992/12/02 | 355 | 359 | 350 | 356 | 163,000 |
1992/12/01 | 358 | 364 | 355 | 355 | 365,000 |
1992/11/30 | 357 | 358 | 349 | 358 | 196,000 |
1992/11/27 | 351 | 353 | 347 | 353 | 312,000 |
1992/11/26 | 346 | 358 | 343 | 355 | 436,000 |
1992/11/25 | 355 | 355 | 347 | 349 | 171,000 |
1992/11/24 | 355 | 355 | 345 | 350 | 281,000 |
1992/11/20 | 334 | 355 | 334 | 351 | 384,000 |
1992/11/19 | 349 | 349 | 341 | 349 | 399,000 |
1992/11/18 | 320 | 352 | 320 | 335 | 332,000 |
1992/11/17 | 318 | 320 | 306 | 316 | 661,000 |
1992/11/16 | 322 | 326 | 321 | 323 | 205,000 |
1992/11/13 | 347 | 347 | 333 | 335 | 869,000 |
1992/11/12 | 339 | 347 | 334 | 347 | 216,000 |
1992/11/11 | 343 | 348 | 337 | 340 | 234,000 |
1992/11/10 | 335 | 343 | 335 | 340 | 339,000 |
1992/11/09 | 347 | 349 | 330 | 335 | 273,000 |
1992/11/06 | 369 | 369 | 355 | 361 | 154,000 |
1992/11/05 | 364 | 373 | 355 | 373 | 170,000 |
1992/11/04 | 357 | 365 | 357 | 365 | 159,000 |
1992/11/02 | 356 | 359 | 350 | 357 | 174,000 |
1992/10/30 | 357 | 360 | 351 | 351 | 370,000 |
1992/10/29 | 358 | 361 | 357 | 357 | 295,000 |
1992/10/28 | 371 | 373 | 357 | 360 | 256,000 |
1992/10/27 | 363 | 375 | 362 | 375 | 279,000 |
1992/10/26 | 360 | 367 | 357 | 357 | 147,000 |
1992/10/23 | 356 | 366 | 356 | 364 | 252,000 |
1992/10/22 | 355 | 363 | 355 | 356 | 249,000 |
1992/10/21 | 370 | 370 | 352 | 364 | 200,000 |
1992/10/20 | 361 | 365 | 353 | 365 | 419,000 |
1992/10/19 | 370 | 375 | 351 | 351 | 337,000 |
1992/10/16 | 385 | 385 | 368 | 375 | 343,000 |
1992/10/15 | 384 | 389 | 375 | 389 | 398,000 |
1992/10/14 | 390 | 390 | 380 | 380 | 483,000 |
1992/10/13 | 380 | 386 | 372 | 380 | 254,000 |
1992/10/12 | 370 | 378 | 361 | 375 | 320,000 |
1992/10/09 | 370 | 375 | 366 | 370 | 1,631,000 |
1992/10/08 | 371 | 375 | 365 | 375 | 347,000 |
1992/10/07 | 379 | 389 | 371 | 371 | 392,000 |
1992/10/06 | 371 | 376 | 368 | 369 | 372,000 |
1992/10/05 | 374 | 378 | 368 | 376 | 314,000 |
1992/10/02 | 375 | 386 | 372 | 375 | 355,000 |
1992/10/01 | 381 | 385 | 361 | 362 | 573,000 |
1992/09/30 | 391 | 391 | 380 | 380 | 406,000 |
1992/09/29 | 396 | 399 | 390 | 394 | 256,000 |
1992/09/28 | 406 | 410 | 395 | 396 | 210,000 |
1992/09/25 | 409 | 413 | 401 | 401 | 446,000 |
1992/09/24 | 404 | 415 | 404 | 408 | 483,000 |
1992/09/22 | 398 | 408 | 396 | 405 | 787,000 |
1992/09/21 | 408 | 410 | 398 | 398 | 246,000 |
1992/09/18 | 407 | 410 | 398 | 408 | 354,000 |
1992/09/17 | 404 | 414 | 401 | 407 | 399,000 |
1992/09/16 | 405 | 410 | 404 | 406 | 381,000 |
1992/09/14 | 413 | 417 | 406 | 414 | 440,000 |
1992/09/11 | 417 | 424 | 405 | 405 | 1,830,000 |
1992/09/10 | 438 | 439 | 422 | 427 | 1,514,000 |
1992/09/09 | 431 | 440 | 426 | 437 | 1,216,000 |
1992/09/08 | 405 | 450 | 405 | 440 | 4,566,000 |
1992/09/07 | 415 | 418 | 405 | 410 | 1,004,000 |
1992/09/04 | 430 | 434 | 418 | 420 | 1,360,000 |
1992/09/03 | 416 | 429 | 409 | 427 | 1,629,000 |
1992/09/02 | 404 | 430 | 404 | 416 | 1,713,000 |
1992/09/01 | 433 | 444 | 411 | 413 | 3,041,000 |
1992/08/31 | 440 | 458 | 425 | 425 | 3,668,000 |
1992/08/28 | 410 | 474 | 406 | 445 | 12,357,000 |
1992/08/27 | 400 | 419 | 391 | 415 | 6,208,000 |
1992/08/26 | 320 | 355 | 320 | 350 | 1,375,000 |
1992/08/25 | 310 | 325 | 307 | 325 | 617,000 |
1992/08/24 | 323 | 332 | 318 | 325 | 912,000 |
1992/08/21 | 306 | 323 | 305 | 318 | 853,000 |
1992/08/20 | 296 | 313 | 296 | 310 | 516,000 |
1992/08/19 | 290 | 303 | 285 | 296 | 226,000 |
1992/08/18 | 292 | 294 | 282 | 282 | 181,000 |
1992/08/17 | 293 | 300 | 291 | 294 | 170,000 |
1992/08/14 | 282 | 293 | 282 | 290 | 621,000 |
1992/08/13 | 289 | 299 | 286 | 290 | 201,000 |
1992/08/12 | 291 | 301 | 286 | 289 | 273,000 |
1992/08/11 | 307 | 310 | 291 | 291 | 283,000 |
1992/08/10 | 310 | 310 | 292 | 307 | 288,000 |
1992/08/07 | 326 | 332 | 315 | 315 | 237,000 |
1992/08/06 | 323 | 328 | 318 | 325 | 446,000 |
1992/08/05 | 320 | 325 | 316 | 316 | 267,000 |
1992/08/04 | 318 | 325 | 315 | 318 | 189,000 |
1992/08/03 | 318 | 333 | 318 | 320 | 226,000 |
1992/07/31 | 319 | 330 | 317 | 326 | 596,000 |
1992/07/30 | 311 | 325 | 308 | 323 | 398,000 |
1992/07/29 | 325 | 333 | 308 | 315 | 694,000 |
1992/07/28 | 321 | 330 | 320 | 322 | 257,000 |
1992/07/27 | 343 | 345 | 317 | 326 | 391,000 |
1992/07/24 | 342 | 342 | 320 | 328 | 524,000 |
1992/07/23 | 318 | 343 | 315 | 343 | 466,000 |
1992/07/22 | 333 | 340 | 320 | 321 | 749,000 |
1992/07/21 | 325 | 349 | 325 | 343 | 526,000 |
1992/07/20 | 345 | 345 | 330 | 334 | 628,000 |
1992/07/17 | 365 | 369 | 356 | 361 | 691,000 |
1992/07/16 | 371 | 379 | 370 | 370 | 876,000 |
1992/07/15 | 386 | 392 | 378 | 380 | 2,685,000 |
1992/07/14 | 368 | 384 | 365 | 383 | 3,520,000 |
1992/07/13 | 364 | 369 | 355 | 368 | 925,000 |
1992/07/10 | 363 | 368 | 348 | 363 | 3,489,000 |
1992/07/09 | 317 | 358 | 317 | 358 | 1,240,000 |
1992/07/08 | 316 | 327 | 311 | 327 | 157,000 |
1992/07/07 | 320 | 328 | 315 | 315 | 139,000 |
1992/07/06 | 321 | 329 | 319 | 320 | 231,000 |
1992/07/03 | 327 | 330 | 315 | 326 | 384,000 |
1992/07/02 | 311 | 329 | 311 | 329 | 350,000 |
1992/07/01 | 305 | 314 | 300 | 314 | 253,000 |
1992/06/30 | 310 | 315 | 304 | 304 | 365,000 |
1992/06/29 | 309 | 309 | 300 | 304 | 166,000 |
1992/06/26 | 310 | 310 | 295 | 300 | 440,000 |
1992/06/25 | 306 | 312 | 302 | 305 | 357,000 |
1992/06/24 | 314 | 317 | 301 | 301 | 363,000 |
1992/06/23 | 303 | 320 | 300 | 310 | 898,000 |
1992/06/22 | 330 | 330 | 305 | 305 | 478,000 |
1992/06/19 | 307 | 320 | 303 | 320 | 423,000 |
1992/06/18 | 306 | 320 | 300 | 302 | 595,000 |
1992/06/17 | 320 | 323 | 307 | 307 | 446,000 |
1992/06/16 | 330 | 330 | 320 | 320 | 238,000 |
1992/06/15 | 327 | 328 | 318 | 320 | 335,000 |
1992/06/12 | 333 | 346 | 331 | 337 | 2,319,000 |
1992/06/11 | 344 | 350 | 338 | 338 | 234,000 |
1992/06/10 | 343 | 355 | 335 | 347 | 300,000 |
1992/06/09 | 340 | 350 | 340 | 348 | 167,000 |
1992/06/08 | 352 | 352 | 330 | 339 | 298,000 |
1992/06/05 | 350 | 355 | 346 | 353 | 158,000 |
1992/06/04 | 357 | 363 | 350 | 350 | 178,000 |
1992/06/03 | 358 | 370 | 355 | 357 | 200,000 |
1992/06/02 | 362 | 368 | 354 | 358 | 340,000 |
1992/06/01 | 370 | 370 | 352 | 352 | 214,000 |
1992/05/29 | 359 | 375 | 359 | 375 | 361,000 |
1992/05/28 | 350 | 355 | 345 | 350 | 288,000 |
1992/05/27 | 366 | 370 | 340 | 349 | 918,000 |
1992/05/26 | 373 | 377 | 365 | 368 | 158,000 |
1992/05/25 | 366 | 377 | 366 | 377 | 109,000 |
1992/05/22 | 376 | 376 | 361 | 365 | 316,000 |
1992/05/21 | 385 | 390 | 380 | 381 | 314,000 |
1992/05/20 | 391 | 395 | 387 | 390 | 582,000 |
1992/05/19 | 372 | 395 | 372 | 389 | 503,000 |
1992/05/18 | 371 | 376 | 368 | 376 | 218,000 |
1992/05/15 | 385 | 385 | 361 | 370 | 469,000 |
1992/05/14 | 389 | 395 | 385 | 390 | 630,000 |
1992/05/13 | 370 | 388 | 366 | 388 | 462,000 |
1992/05/12 | 372 | 379 | 366 | 366 | 380,000 |
1992/05/11 | 364 | 376 | 360 | 370 | 495,000 |
1992/05/08 | 350 | 360 | 350 | 359 | 540,000 |
1992/05/07 | 347 | 358 | 338 | 358 | 557,000 |
1992/05/06 | 333 | 349 | 333 | 347 | 395,000 |
1992/05/01 | 338 | 342 | 333 | 333 | 364,000 |
1992/04/30 | 340 | 348 | 337 | 343 | 642,000 |
1992/04/28 | 336 | 344 | 332 | 337 | 515,000 |
1992/04/27 | 331 | 334 | 326 | 331 | 400,000 |
1992/04/24 | 328 | 329 | 315 | 326 | 433,000 |
1992/04/23 | 311 | 323 | 305 | 315 | 217,000 |
1992/04/22 | 308 | 315 | 302 | 303 | 337,000 |
1992/04/21 | 311 | 321 | 305 | 306 | 299,000 |
1992/04/20 | 329 | 334 | 316 | 320 | 559,000 |
1992/04/17 | 324 | 328 | 316 | 316 | 392,000 |
1992/04/16 | 327 | 335 | 323 | 329 | 763,000 |
1992/04/15 | 324 | 334 | 318 | 332 | 507,000 |
1992/04/14 | 314 | 319 | 300 | 316 | 286,000 |
1992/04/13 | 334 | 336 | 300 | 314 | 521,000 |
1992/04/10 | 330 | 334 | 311 | 334 | 689,000 |
1992/04/09 | 308 | 314 | 270 | 270 | 830,000 |
1992/04/08 | 320 | 325 | 304 | 324 | 460,000 |
1992/04/07 | 348 | 348 | 331 | 331 | 180,000 |
1992/04/06 | 351 | 355 | 342 | 346 | 264,000 |
1992/04/03 | 344 | 352 | 332 | 352 | 422,000 |
1992/04/02 | 350 | 355 | 335 | 341 | 870,000 |
1992/04/01 | 384 | 386 | 335 | 335 | 804,000 |
1992/03/31 | 390 | 399 | 382 | 383 | 201,000 |
1992/03/30 | 399 | 400 | 385 | 394 | 289,000 |
1992/03/27 | 401 | 405 | 390 | 399 | 226,000 |
1992/03/26 | 409 | 410 | 401 | 401 | 163,000 |
1992/03/25 | 400 | 407 | 395 | 402 | 540,000 |
1992/03/24 | 395 | 403 | 395 | 401 | 143,000 |
1992/03/23 | 402 | 405 | 395 | 404 | 597,000 |
1992/03/19 | 387 | 403 | 381 | 402 | 671,000 |
1992/03/18 | 378 | 388 | 376 | 388 | 446,000 |
1992/03/17 | 384 | 399 | 375 | 394 | 336,000 |
1992/03/16 | 391 | 394 | 370 | 380 | 313,000 |
1992/03/13 | 390 | 405 | 390 | 394 | 1,892,000 |
1992/03/12 | 399 | 407 | 396 | 400 | 214,000 |
1992/03/11 | 402 | 405 | 396 | 397 | 202,000 |
1992/03/10 | 413 | 413 | 401 | 407 | 282,000 |
1992/03/09 | 408 | 414 | 403 | 413 | 148,000 |
1992/03/06 | 399 | 429 | 398 | 427 | 528,000 |
1992/03/05 | 405 | 405 | 398 | 398 | 259,000 |
1992/03/04 | 400 | 410 | 400 | 410 | 195,000 |
1992/03/03 | 402 | 414 | 402 | 402 | 180,000 |
1992/03/02 | 405 | 409 | 400 | 400 | 175,000 |
1992/02/28 | 412 | 412 | 402 | 410 | 197,000 |
1992/02/27 | 419 | 419 | 406 | 407 | 740,000 |
1992/02/26 | 404 | 412 | 402 | 411 | 515,000 |
1992/02/25 | 396 | 405 | 396 | 400 | 221,000 |
1992/02/24 | 403 | 404 | 396 | 396 | 184,000 |
1992/02/21 | 397 | 405 | 397 | 403 | 354,000 |
1992/02/20 | 397 | 397 | 391 | 393 | 182,000 |
1992/02/19 | 396 | 398 | 392 | 392 | 359,000 |
1992/02/18 | 401 | 401 | 395 | 399 | 1,798,000 |
1992/02/17 | 397 | 400 | 391 | 400 | 226,000 |
1992/02/14 | 417 | 417 | 401 | 402 | 227,000 |
1992/02/13 | 406 | 420 | 406 | 420 | 104,000 |
1992/02/12 | 409 | 412 | 406 | 406 | 95,000 |
1992/02/10 | 411 | 420 | 409 | 420 | 64,000 |
1992/02/07 | 423 | 424 | 411 | 411 | 149,000 |
1992/02/06 | 419 | 424 | 416 | 416 | 185,000 |
1992/02/05 | 416 | 425 | 413 | 419 | 150,000 |
1992/02/04 | 409 | 424 | 409 | 418 | 181,000 |
1992/02/03 | 430 | 430 | 423 | 429 | 163,000 |
1992/01/31 | 419 | 430 | 410 | 427 | 455,000 |
1992/01/30 | 405 | 415 | 405 | 415 | 271,000 |
1992/01/29 | 411 | 415 | 401 | 413 | 123,000 |
1992/01/28 | 404 | 415 | 400 | 409 | 371,000 |
1992/01/27 | 405 | 405 | 396 | 404 | 72,000 |
1992/01/24 | 422 | 422 | 396 | 398 | 213,000 |
1992/01/23 | 423 | 423 | 409 | 422 | 225,000 |
1992/01/22 | 391 | 418 | 391 | 418 | 285,000 |
1992/01/21 | 405 | 405 | 391 | 391 | 315,000 |
1992/01/20 | 403 | 403 | 391 | 396 | 347,000 |
1992/01/17 | 402 | 416 | 400 | 415 | 166,000 |
1992/01/16 | 429 | 429 | 401 | 417 | 302,000 |
1992/01/14 | 405 | 425 | 405 | 425 | 171,000 |
1992/01/13 | 406 | 412 | 402 | 405 | 220,000 |
1992/01/10 | 416 | 430 | 411 | 425 | 352,000 |
1992/01/09 | 434 | 442 | 418 | 441 | 244,000 |
1992/01/08 | 449 | 449 | 424 | 424 | 172,000 |
1992/01/07 | 448 | 449 | 436 | 441 | 221,000 |
1992/01/06 | 443 | 450 | 443 | 444 | 345,000 |