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 |
---|---|---|---|---|---|
1993/12/30 | 282 | 282 | 264 | 264 | 194,000 |
1993/12/29 | 280 | 280 | 267 | 276 | 319,000 |
1993/12/28 | 267 | 274 | 265 | 267 | 295,000 |
1993/12/27 | 272 | 272 | 267 | 267 | 317,000 |
1993/12/24 | 275 | 275 | 270 | 272 | 458,000 |
1993/12/22 | 267 | 272 | 267 | 270 | 952,000 |
1993/12/21 | 276 | 276 | 264 | 264 | 251,000 |
1993/12/20 | 281 | 281 | 271 | 271 | 242,000 |
1993/12/17 | 281 | 282 | 272 | 282 | 444,000 |
1993/12/16 | 281 | 281 | 272 | 276 | 420,000 |
1993/12/15 | 272 | 277 | 271 | 276 | 271,000 |
1993/12/14 | 282 | 285 | 276 | 282 | 275,000 |
1993/12/13 | 283 | 285 | 279 | 282 | 485,000 |
1993/12/10 | 268 | 289 | 263 | 278 | 1,724,000 |
1993/12/09 | 270 | 270 | 260 | 263 | 432,000 |
1993/12/08 | 260 | 260 | 251 | 260 | 656,000 |
1993/12/07 | 260 | 267 | 256 | 260 | 536,000 |
1993/12/06 | 279 | 279 | 264 | 265 | 747,000 |
1993/12/03 | 283 | 285 | 275 | 279 | 704,000 |
1993/12/02 | 285 | 303 | 282 | 293 | 882,000 |
1993/12/01 | 270 | 283 | 266 | 277 | 758,000 |
1993/11/30 | 269 | 270 | 255 | 255 | 663,000 |
1993/11/29 | 281 | 281 | 240 | 261 | 586,000 |
1993/11/26 | 285 | 285 | 276 | 276 | 873,000 |
1993/11/25 | 285 | 290 | 280 | 285 | 877,000 |
1993/11/24 | 282 | 285 | 280 | 281 | 1,012,000 |
1993/11/22 | 287 | 289 | 282 | 282 | 537,000 |
1993/11/19 | 298 | 298 | 288 | 288 | 507,000 |
1993/11/18 | 300 | 302 | 293 | 293 | 377,000 |
1993/11/17 | 304 | 308 | 299 | 304 | 366,000 |
1993/11/16 | 289 | 300 | 289 | 299 | 493,000 |
1993/11/15 | 309 | 309 | 291 | 299 | 624,000 |
1993/11/12 | 294 | 307 | 293 | 300 | 922,000 |
1993/11/11 | 296 | 303 | 290 | 294 | 615,000 |
1993/11/10 | 296 | 296 | 285 | 296 | 659,000 |
1993/11/09 | 300 | 302 | 286 | 286 | 613,000 |
1993/11/08 | 305 | 305 | 295 | 300 | 426,000 |
1993/11/05 | 310 | 310 | 287 | 299 | 670,000 |
1993/11/04 | 320 | 325 | 308 | 312 | 470,000 |
1993/11/02 | 325 | 325 | 316 | 320 | 533,000 |
1993/11/01 | 328 | 328 | 323 | 325 | 255,000 |
1993/10/29 | 325 | 330 | 322 | 328 | 569,000 |
1993/10/28 | 331 | 335 | 325 | 325 | 451,000 |
1993/10/27 | 330 | 335 | 321 | 329 | 379,000 |
1993/10/26 | 337 | 344 | 332 | 340 | 459,000 |
1993/10/25 | 352 | 355 | 349 | 352 | 473,000 |
1993/10/22 | 352 | 352 | 350 | 352 | 553,000 |
1993/10/21 | 359 | 359 | 352 | 352 | 121,000 |
1993/10/20 | 352 | 359 | 352 | 359 | 388,000 |
1993/10/19 | 356 | 356 | 351 | 351 | 288,000 |
1993/10/18 | 360 | 360 | 353 | 353 | 269,000 |
1993/10/15 | 356 | 365 | 355 | 355 | 547,000 |
1993/10/14 | 351 | 360 | 351 | 360 | 337,000 |
1993/10/13 | 369 | 370 | 361 | 361 | 458,000 |
1993/10/12 | 366 | 368 | 365 | 367 | 318,000 |
1993/10/08 | 365 | 365 | 361 | 363 | 576,000 |
1993/10/07 | 376 | 377 | 366 | 369 | 174,000 |
1993/10/06 | 380 | 382 | 372 | 380 | 180,000 |
1993/10/05 | 375 | 380 | 372 | 380 | 214,000 |
1993/10/04 | 371 | 375 | 371 | 375 | 157,000 |
1993/10/01 | 372 | 374 | 369 | 372 | 309,000 |
1993/09/30 | 380 | 380 | 369 | 376 | 311,000 |
1993/09/29 | 386 | 386 | 379 | 379 | 209,000 |
1993/09/28 | 383 | 387 | 381 | 381 | 198,000 |
1993/09/27 | 399 | 399 | 381 | 383 | 187,000 |
1993/09/24 | 398 | 398 | 390 | 395 | 490,000 |
1993/09/22 | 380 | 395 | 380 | 395 | 305,000 |
1993/09/21 | 395 | 400 | 395 | 400 | 588,000 |
1993/09/20 | 386 | 395 | 383 | 390 | 282,000 |
1993/09/17 | 392 | 392 | 382 | 391 | 286,000 |
1993/09/16 | 390 | 390 | 380 | 387 | 229,000 |
1993/09/14 | 404 | 404 | 394 | 399 | 295,000 |
1993/09/13 | 398 | 404 | 396 | 404 | 451,000 |
1993/09/10 | 399 | 401 | 395 | 398 | 1,309,000 |
1993/09/09 | 399 | 402 | 395 | 396 | 230,000 |
1993/09/08 | 398 | 398 | 393 | 394 | 182,000 |
1993/09/07 | 404 | 404 | 393 | 393 | 300,000 |
1993/09/06 | 405 | 405 | 396 | 400 | 181,000 |
1993/09/03 | 399 | 406 | 392 | 396 | 335,000 |
1993/09/02 | 399 | 405 | 399 | 404 | 469,000 |
1993/09/01 | 397 | 400 | 395 | 395 | 368,000 |
1993/08/31 | 407 | 407 | 400 | 407 | 226,000 |
1993/08/30 | 405 | 407 | 400 | 407 | 259,000 |
1993/08/27 | 401 | 403 | 395 | 400 | 323,000 |
1993/08/26 | 403 | 404 | 398 | 401 | 174,000 |
1993/08/25 | 401 | 403 | 397 | 403 | 361,000 |
1993/08/24 | 397 | 400 | 393 | 396 | 286,000 |
1993/08/23 | 402 | 403 | 398 | 402 | 780,000 |
1993/08/20 | 403 | 403 | 400 | 402 | 870,000 |
1993/08/19 | 397 | 403 | 393 | 403 | 641,000 |
1993/08/18 | 400 | 403 | 398 | 402 | 354,000 |
1993/08/17 | 404 | 405 | 392 | 396 | 338,000 |
1993/08/16 | 404 | 404 | 396 | 402 | 239,000 |
1993/08/13 | 403 | 408 | 402 | 405 | 925,000 |
1993/08/12 | 400 | 405 | 396 | 402 | 630,000 |
1993/08/11 | 392 | 400 | 391 | 395 | 375,000 |
1993/08/10 | 396 | 396 | 388 | 395 | 147,000 |
1993/08/09 | 386 | 396 | 386 | 396 | 146,000 |
1993/08/06 | 390 | 391 | 386 | 386 | 125,000 |
1993/08/05 | 396 | 397 | 390 | 395 | 195,000 |
1993/08/04 | 399 | 402 | 394 | 397 | 384,000 |
1993/08/03 | 396 | 405 | 393 | 396 | 1,044,000 |
1993/08/02 | 395 | 399 | 391 | 396 | 184,000 |
1993/07/30 | 398 | 400 | 390 | 394 | 276,000 |
1993/07/29 | 386 | 400 | 386 | 398 | 383,000 |
1993/07/28 | 397 | 398 | 384 | 394 | 328,000 |
1993/07/27 | 386 | 400 | 380 | 400 | 277,000 |
1993/07/26 | 386 | 387 | 381 | 386 | 180,000 |
1993/07/23 | 385 | 388 | 381 | 381 | 155,000 |
1993/07/22 | 382 | 389 | 382 | 388 | 160,000 |
1993/07/21 | 385 | 388 | 381 | 382 | 366,000 |
1993/07/20 | 390 | 390 | 382 | 385 | 376,000 |
1993/07/19 | 394 | 394 | 382 | 388 | 316,000 |
1993/07/16 | 391 | 396 | 389 | 395 | 825,000 |
1993/07/15 | 395 | 400 | 391 | 391 | 310,000 |
1993/07/14 | 398 | 400 | 393 | 400 | 322,000 |
1993/07/13 | 388 | 398 | 388 | 398 | 385,000 |
1993/07/12 | 387 | 395 | 386 | 395 | 162,000 |
1993/07/09 | 385 | 395 | 385 | 395 | 649,000 |
1993/07/08 | 391 | 392 | 385 | 385 | 336,000 |
1993/07/07 | 389 | 392 | 385 | 392 | 148,000 |
1993/07/06 | 387 | 400 | 383 | 392 | 201,000 |
1993/07/05 | 388 | 388 | 382 | 382 | 85,000 |
1993/07/02 | 392 | 395 | 383 | 388 | 188,000 |
1993/07/01 | 400 | 400 | 390 | 395 | 267,000 |
1993/06/30 | 386 | 396 | 386 | 395 | 225,000 |
1993/06/29 | 390 | 396 | 386 | 386 | 350,000 |
1993/06/28 | 395 | 402 | 394 | 399 | 179,000 |
1993/06/25 | 387 | 388 | 381 | 386 | 452,000 |
1993/06/24 | 376 | 385 | 376 | 382 | 268,000 |
1993/06/23 | 388 | 390 | 378 | 381 | 304,000 |
1993/06/22 | 373 | 380 | 366 | 378 | 609,000 |
1993/06/21 | 385 | 390 | 366 | 378 | 422,000 |
1993/06/18 | 399 | 400 | 391 | 395 | 430,000 |
1993/06/17 | 399 | 400 | 388 | 400 | 787,000 |
1993/06/16 | 407 | 409 | 398 | 401 | 574,000 |
1993/06/15 | 428 | 428 | 404 | 405 | 667,000 |
1993/06/14 | 431 | 431 | 425 | 428 | 500,000 |
1993/06/11 | 440 | 440 | 431 | 431 | 1,748,000 |
1993/06/10 | 437 | 442 | 432 | 436 | 1,014,000 |
1993/06/08 | 438 | 448 | 435 | 436 | 1,288,000 |
1993/06/07 | 435 | 448 | 435 | 436 | 2,056,000 |
1993/06/04 | 428 | 434 | 426 | 430 | 586,000 |
1993/06/03 | 426 | 432 | 424 | 428 | 797,000 |
1993/06/02 | 426 | 432 | 425 | 425 | 668,000 |
1993/06/01 | 430 | 434 | 425 | 425 | 666,000 |
1993/05/31 | 439 | 440 | 427 | 427 | 681,000 |
1993/05/28 | 432 | 439 | 432 | 434 | 1,385,000 |
1993/05/27 | 436 | 441 | 427 | 427 | 2,259,000 |
1993/05/26 | 430 | 432 | 426 | 431 | 1,421,000 |
1993/05/25 | 421 | 432 | 421 | 425 | 1,608,000 |
1993/05/24 | 429 | 430 | 418 | 419 | 1,191,000 |
1993/05/21 | 420 | 434 | 420 | 423 | 2,346,000 |
1993/05/20 | 416 | 434 | 415 | 423 | 3,898,000 |
1993/05/19 | 404 | 413 | 403 | 411 | 1,308,000 |
1993/05/18 | 400 | 405 | 399 | 401 | 955,000 |
1993/05/17 | 401 | 404 | 400 | 400 | 678,000 |
1993/05/14 | 402 | 405 | 400 | 401 | 758,000 |
1993/05/13 | 408 | 409 | 401 | 406 | 890,000 |
1993/05/12 | 413 | 413 | 401 | 405 | 1,050,000 |
1993/05/11 | 414 | 417 | 410 | 410 | 2,934,000 |
1993/05/10 | 404 | 410 | 398 | 409 | 1,699,000 |
1993/05/07 | 400 | 400 | 395 | 400 | 790,000 |
1993/05/06 | 404 | 405 | 391 | 393 | 1,118,000 |
1993/04/30 | 395 | 404 | 390 | 404 | 1,405,000 |
1993/04/28 | 400 | 400 | 388 | 390 | 1,220,000 |
1993/04/27 | 369 | 390 | 369 | 385 | 888,000 |
1993/04/26 | 371 | 374 | 365 | 366 | 499,000 |
1993/04/23 | 368 | 375 | 367 | 374 | 386,000 |
1993/04/22 | 373 | 382 | 370 | 370 | 664,000 |
1993/04/21 | 377 | 380 | 370 | 370 | 811,000 |
1993/04/20 | 383 | 391 | 381 | 382 | 571,000 |
1993/04/19 | 395 | 395 | 381 | 389 | 348,000 |
1993/04/16 | 401 | 410 | 389 | 391 | 2,154,000 |
1993/04/15 | 395 | 400 | 389 | 396 | 1,414,000 |
1993/04/14 | 396 | 403 | 389 | 390 | 3,246,000 |
1993/04/13 | 375 | 390 | 375 | 389 | 1,850,000 |
1993/04/12 | 377 | 382 | 372 | 372 | 907,000 |
1993/04/09 | 371 | 392 | 371 | 377 | 2,726,000 |
1993/04/08 | 380 | 384 | 371 | 371 | 1,179,000 |
1993/04/07 | 366 | 379 | 363 | 375 | 1,272,000 |
1993/04/06 | 382 | 387 | 362 | 369 | 1,699,000 |
1993/04/05 | 361 | 391 | 356 | 378 | 3,027,000 |
1993/04/02 | 355 | 364 | 350 | 353 | 1,689,000 |
1993/04/01 | 344 | 350 | 341 | 350 | 558,000 |
1993/03/31 | 356 | 356 | 345 | 347 | 587,000 |
1993/03/30 | 352 | 363 | 348 | 359 | 1,149,000 |
1993/03/29 | 348 | 352 | 343 | 352 | 849,000 |
1993/03/26 | 344 | 345 | 335 | 340 | 823,000 |
1993/03/25 | 340 | 352 | 333 | 349 | 488,000 |
1993/03/24 | 338 | 338 | 332 | 332 | 597,000 |
1993/03/23 | 336 | 341 | 332 | 338 | 468,000 |
1993/03/22 | 340 | 345 | 337 | 344 | 670,000 |
1993/03/19 | 345 | 348 | 332 | 335 | 631,000 |
1993/03/18 | 344 | 350 | 340 | 349 | 573,000 |
1993/03/17 | 343 | 343 | 334 | 335 | 365,000 |
1993/03/16 | 343 | 345 | 333 | 334 | 311,000 |
1993/03/15 | 339 | 345 | 332 | 342 | 300,000 |
1993/03/12 | 339 | 347 | 339 | 343 | 1,662,000 |
1993/03/11 | 349 | 349 | 340 | 344 | 487,000 |
1993/03/10 | 341 | 355 | 340 | 354 | 960,000 |
1993/03/09 | 329 | 361 | 329 | 346 | 1,548,000 |
1993/03/08 | 313 | 338 | 312 | 334 | 863,000 |
1993/03/05 | 314 | 316 | 309 | 310 | 334,000 |
1993/03/04 | 308 | 316 | 307 | 312 | 310,000 |
1993/03/03 | 313 | 313 | 308 | 308 | 244,000 |
1993/03/02 | 306 | 311 | 306 | 308 | 366,000 |
1993/03/01 | 311 | 313 | 308 | 308 | 364,000 |
1993/02/26 | 309 | 314 | 309 | 313 | 910,000 |
1993/02/25 | 317 | 317 | 310 | 312 | 387,000 |
1993/02/24 | 315 | 315 | 310 | 312 | 417,000 |
1993/02/23 | 313 | 317 | 313 | 315 | 241,000 |
1993/02/22 | 327 | 328 | 317 | 317 | 256,000 |
1993/02/19 | 325 | 330 | 325 | 328 | 209,000 |
1993/02/18 | 328 | 337 | 323 | 323 | 296,000 |
1993/02/17 | 319 | 338 | 319 | 333 | 471,000 |
1993/02/16 | 327 | 329 | 324 | 324 | 233,000 |
1993/02/15 | 324 | 329 | 316 | 329 | 201,000 |
1993/02/12 | 330 | 330 | 321 | 325 | 568,000 |
1993/02/10 | 325 | 330 | 325 | 330 | 252,000 |
1993/02/09 | 332 | 333 | 326 | 330 | 155,000 |
1993/02/08 | 337 | 340 | 335 | 335 | 169,000 |
1993/02/05 | 339 | 345 | 335 | 338 | 382,000 |
1993/02/04 | 340 | 345 | 334 | 334 | 327,000 |
1993/02/03 | 341 | 346 | 334 | 339 | 516,000 |
1993/02/02 | 332 | 338 | 330 | 331 | 373,000 |
1993/02/01 | 324 | 332 | 320 | 332 | 233,000 |
1993/01/29 | 329 | 331 | 324 | 324 | 375,000 |
1993/01/28 | 313 | 330 | 312 | 330 | 303,000 |
1993/01/27 | 315 | 316 | 311 | 315 | 245,000 |
1993/01/26 | 311 | 320 | 310 | 320 | 276,000 |
1993/01/25 | 314 | 316 | 311 | 315 | 252,000 |
1993/01/22 | 315 | 316 | 311 | 312 | 199,000 |
1993/01/21 | 317 | 318 | 311 | 316 | 321,000 |
1993/01/20 | 326 | 330 | 326 | 326 | 431,000 |
1993/01/19 | 320 | 326 | 318 | 326 | 285,000 |
1993/01/18 | 310 | 320 | 308 | 320 | 362,000 |
1993/01/14 | 311 | 316 | 310 | 310 | 200,000 |
1993/01/13 | 319 | 320 | 312 | 313 | 159,000 |
1993/01/12 | 323 | 326 | 321 | 324 | 214,000 |
1993/01/11 | 327 | 327 | 319 | 323 | 275,000 |
1993/01/08 | 318 | 332 | 317 | 327 | 717,000 |
1993/01/07 | 324 | 332 | 321 | 323 | 277,000 |
1993/01/06 | 321 | 321 | 315 | 320 | 311,000 |
1993/01/05 | 317 | 319 | 310 | 316 | 292,000 |
1993/01/04 | 325 | 325 | 317 | 323 | 125,000 |