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 |
---|---|---|---|---|---|
1994/12/30 | 412 | 416 | 408 | 412 | 110,000 |
1994/12/29 | 404 | 420 | 404 | 412 | 97,000 |
1994/12/28 | 420 | 420 | 409 | 414 | 139,000 |
1994/12/27 | 421 | 421 | 412 | 417 | 191,000 |
1994/12/26 | 422 | 422 | 414 | 420 | 175,000 |
1994/12/22 | 417 | 422 | 413 | 422 | 365,000 |
1994/12/21 | 412 | 414 | 408 | 409 | 176,000 |
1994/12/20 | 410 | 415 | 410 | 415 | 210,000 |
1994/12/19 | 405 | 416 | 405 | 414 | 236,000 |
1994/12/16 | 399 | 410 | 398 | 410 | 433,000 |
1994/12/15 | 400 | 404 | 397 | 404 | 350,000 |
1994/12/14 | 400 | 400 | 395 | 395 | 107,000 |
1994/12/13 | 400 | 403 | 396 | 396 | 350,000 |
1994/12/12 | 405 | 405 | 400 | 400 | 70,000 |
1994/12/09 | 413 | 413 | 400 | 400 | 1,509,000 |
1994/12/08 | 408 | 413 | 405 | 408 | 232,000 |
1994/12/07 | 420 | 420 | 412 | 413 | 184,000 |
1994/12/06 | 421 | 421 | 419 | 421 | 480,000 |
1994/12/05 | 420 | 424 | 416 | 421 | 223,000 |
1994/12/02 | 416 | 424 | 415 | 419 | 436,000 |
1994/12/01 | 414 | 420 | 414 | 419 | 888,000 |
1994/11/30 | 407 | 413 | 407 | 413 | 577,000 |
1994/11/29 | 404 | 409 | 404 | 405 | 233,000 |
1994/11/28 | 401 | 406 | 401 | 404 | 206,000 |
1994/11/25 | 408 | 410 | 400 | 400 | 750,000 |
1994/11/24 | 409 | 416 | 408 | 410 | 643,000 |
1994/11/22 | 415 | 417 | 412 | 414 | 527,000 |
1994/11/21 | 426 | 426 | 419 | 419 | 269,000 |
1994/11/18 | 420 | 424 | 418 | 424 | 169,000 |
1994/11/17 | 420 | 424 | 420 | 424 | 133,000 |
1994/11/16 | 428 | 428 | 420 | 424 | 342,000 |
1994/11/15 | 424 | 428 | 420 | 428 | 733,000 |
1994/11/14 | 419 | 422 | 416 | 420 | 545,000 |
1994/11/11 | 420 | 425 | 416 | 425 | 376,000 |
1994/11/10 | 419 | 419 | 417 | 417 | 340,000 |
1994/11/09 | 427 | 428 | 415 | 417 | 417,000 |
1994/11/08 | 430 | 430 | 425 | 427 | 199,000 |
1994/11/07 | 424 | 431 | 424 | 430 | 261,000 |
1994/11/04 | 428 | 433 | 428 | 429 | 310,000 |
1994/11/02 | 430 | 434 | 428 | 429 | 475,000 |
1994/11/01 | 433 | 438 | 428 | 438 | 1,269,000 |
1994/10/31 | 430 | 433 | 429 | 433 | 163,000 |
1994/10/28 | 435 | 435 | 425 | 426 | 277,000 |
1994/10/27 | 417 | 436 | 417 | 433 | 946,000 |
1994/10/26 | 420 | 423 | 410 | 420 | 637,000 |
1994/10/25 | 425 | 425 | 416 | 416 | 676,000 |
1994/10/24 | 429 | 429 | 424 | 425 | 196,000 |
1994/10/21 | 428 | 429 | 420 | 429 | 586,000 |
1994/10/20 | 424 | 427 | 420 | 426 | 623,000 |
1994/10/19 | 428 | 432 | 424 | 424 | 373,000 |
1994/10/18 | 433 | 436 | 430 | 433 | 359,000 |
1994/10/17 | 440 | 440 | 432 | 438 | 955,000 |
1994/10/14 | 435 | 441 | 434 | 440 | 4,486,000 |
1994/10/13 | 430 | 437 | 429 | 435 | 1,858,000 |
1994/10/12 | 427 | 431 | 423 | 430 | 1,918,000 |
1994/10/11 | 418 | 424 | 416 | 420 | 743,000 |
1994/10/07 | 413 | 420 | 413 | 415 | 826,000 |
1994/10/06 | 405 | 412 | 405 | 412 | 508,000 |
1994/10/05 | 400 | 410 | 396 | 410 | 408,000 |
1994/10/04 | 403 | 403 | 401 | 403 | 200,000 |
1994/10/03 | 402 | 405 | 402 | 402 | 268,000 |
1994/09/30 | 398 | 406 | 398 | 403 | 614,000 |
1994/09/29 | 396 | 401 | 396 | 400 | 466,000 |
1994/09/28 | 398 | 399 | 396 | 396 | 373,000 |
1994/09/27 | 401 | 404 | 396 | 397 | 403,000 |
1994/09/26 | 403 | 408 | 400 | 400 | 487,000 |
1994/09/22 | 408 | 408 | 402 | 403 | 512,000 |
1994/09/21 | 400 | 408 | 399 | 406 | 862,000 |
1994/09/20 | 400 | 407 | 398 | 402 | 891,000 |
1994/09/19 | 400 | 401 | 396 | 397 | 464,000 |
1994/09/16 | 399 | 400 | 398 | 398 | 167,000 |
1994/09/14 | 399 | 404 | 398 | 398 | 408,000 |
1994/09/13 | 404 | 404 | 399 | 404 | 360,000 |
1994/09/12 | 402 | 402 | 398 | 400 | 337,000 |
1994/09/09 | 410 | 414 | 400 | 401 | 1,856,000 |
1994/09/08 | 400 | 410 | 399 | 410 | 575,000 |
1994/09/07 | 403 | 405 | 394 | 394 | 616,000 |
1994/09/06 | 406 | 411 | 403 | 403 | 467,000 |
1994/09/05 | 416 | 416 | 406 | 406 | 388,000 |
1994/09/02 | 419 | 419 | 411 | 411 | 353,000 |
1994/09/01 | 420 | 420 | 415 | 417 | 239,000 |
1994/08/31 | 416 | 416 | 413 | 415 | 235,000 |
1994/08/30 | 413 | 416 | 409 | 416 | 308,000 |
1994/08/29 | 415 | 419 | 408 | 408 | 347,000 |
1994/08/26 | 415 | 415 | 408 | 410 | 214,000 |
1994/08/25 | 415 | 419 | 408 | 412 | 282,000 |
1994/08/24 | 414 | 414 | 405 | 405 | 362,000 |
1994/08/23 | 411 | 415 | 408 | 415 | 317,000 |
1994/08/22 | 421 | 421 | 412 | 415 | 330,000 |
1994/08/19 | 426 | 426 | 413 | 419 | 304,000 |
1994/08/18 | 434 | 434 | 429 | 429 | 831,000 |
1994/08/17 | 432 | 435 | 429 | 435 | 1,111,000 |
1994/08/16 | 429 | 433 | 426 | 428 | 1,080,000 |
1994/08/15 | 420 | 427 | 420 | 425 | 422,000 |
1994/08/12 | 428 | 428 | 421 | 422 | 667,000 |
1994/08/11 | 425 | 433 | 422 | 430 | 2,247,000 |
1994/08/10 | 421 | 424 | 418 | 421 | 1,336,000 |
1994/08/09 | 415 | 418 | 414 | 416 | 1,057,000 |
1994/08/08 | 409 | 417 | 409 | 410 | 668,000 |
1994/08/05 | 414 | 420 | 413 | 418 | 1,604,000 |
1994/08/04 | 394 | 419 | 391 | 419 | 2,385,000 |
1994/08/03 | 392 | 395 | 388 | 394 | 236,000 |
1994/08/02 | 390 | 393 | 383 | 393 | 270,000 |
1994/08/01 | 390 | 391 | 381 | 383 | 367,000 |
1994/07/29 | 390 | 390 | 381 | 388 | 587,000 |
1994/07/28 | 390 | 392 | 378 | 385 | 1,143,000 |
1994/07/27 | 385 | 389 | 384 | 388 | 514,000 |
1994/07/26 | 385 | 398 | 385 | 390 | 910,000 |
1994/07/25 | 393 | 393 | 382 | 385 | 233,000 |
1994/07/22 | 398 | 398 | 390 | 391 | 403,000 |
1994/07/21 | 395 | 396 | 391 | 396 | 417,000 |
1994/07/20 | 390 | 395 | 390 | 392 | 537,000 |
1994/07/19 | 395 | 396 | 384 | 394 | 1,030,000 |
1994/07/18 | 380 | 396 | 380 | 391 | 563,000 |
1994/07/15 | 385 | 386 | 380 | 384 | 1,124,000 |
1994/07/14 | 383 | 390 | 382 | 385 | 439,000 |
1994/07/13 | 387 | 390 | 382 | 382 | 442,000 |
1994/07/12 | 385 | 389 | 383 | 387 | 618,000 |
1994/07/11 | 380 | 386 | 377 | 385 | 759,000 |
1994/07/08 | 390 | 392 | 385 | 387 | 623,000 |
1994/07/07 | 391 | 395 | 388 | 390 | 274,000 |
1994/07/06 | 399 | 399 | 391 | 391 | 290,000 |
1994/07/05 | 396 | 400 | 391 | 397 | 235,000 |
1994/07/04 | 398 | 398 | 391 | 391 | 165,000 |
1994/07/01 | 392 | 396 | 390 | 394 | 407,000 |
1994/06/30 | 383 | 399 | 383 | 399 | 340,000 |
1994/06/29 | 392 | 397 | 390 | 392 | 361,000 |
1994/06/28 | 392 | 400 | 388 | 400 | 427,000 |
1994/06/27 | 388 | 392 | 382 | 382 | 647,000 |
1994/06/24 | 405 | 410 | 402 | 402 | 515,000 |
1994/06/23 | 407 | 415 | 402 | 403 | 520,000 |
1994/06/22 | 392 | 405 | 392 | 397 | 596,000 |
1994/06/21 | 405 | 412 | 401 | 405 | 436,000 |
1994/06/20 | 421 | 424 | 413 | 420 | 376,000 |
1994/06/17 | 420 | 429 | 418 | 425 | 543,000 |
1994/06/16 | 415 | 420 | 412 | 420 | 608,000 |
1994/06/15 | 426 | 426 | 418 | 420 | 831,000 |
1994/06/14 | 425 | 430 | 420 | 424 | 460,000 |
1994/06/13 | 435 | 436 | 424 | 431 | 815,000 |
1994/06/10 | 430 | 437 | 424 | 432 | 4,617,000 |
1994/06/09 | 419 | 431 | 417 | 426 | 4,718,000 |
1994/06/08 | 405 | 412 | 405 | 411 | 728,000 |
1994/06/07 | 402 | 410 | 400 | 410 | 561,000 |
1994/06/06 | 409 | 409 | 395 | 399 | 388,000 |
1994/06/03 | 411 | 411 | 405 | 406 | 369,000 |
1994/06/02 | 413 | 419 | 410 | 411 | 1,534,000 |
1994/06/01 | 412 | 413 | 405 | 413 | 976,000 |
1994/05/31 | 413 | 420 | 410 | 413 | 1,920,000 |
1994/05/30 | 399 | 410 | 396 | 410 | 1,519,000 |
1994/05/27 | 395 | 397 | 392 | 396 | 605,000 |
1994/05/26 | 398 | 398 | 392 | 392 | 330,000 |
1994/05/25 | 400 | 403 | 395 | 397 | 746,000 |
1994/05/24 | 393 | 403 | 388 | 400 | 1,813,000 |
1994/05/23 | 392 | 392 | 386 | 391 | 394,000 |
1994/05/20 | 388 | 389 | 382 | 388 | 256,000 |
1994/05/19 | 384 | 395 | 384 | 386 | 289,000 |
1994/05/18 | 392 | 393 | 387 | 389 | 702,000 |
1994/05/17 | 391 | 396 | 390 | 392 | 326,000 |
1994/05/16 | 389 | 397 | 389 | 396 | 1,561,000 |
1994/05/13 | 386 | 389 | 386 | 387 | 675,000 |
1994/05/12 | 387 | 390 | 384 | 389 | 877,000 |
1994/05/11 | 390 | 392 | 385 | 388 | 836,000 |
1994/05/10 | 380 | 388 | 376 | 388 | 747,000 |
1994/05/09 | 381 | 386 | 381 | 384 | 260,000 |
1994/05/06 | 386 | 389 | 385 | 385 | 1,188,000 |
1994/05/02 | 385 | 391 | 381 | 384 | 179,000 |
1994/04/28 | 396 | 400 | 393 | 396 | 617,000 |
1994/04/27 | 385 | 396 | 383 | 392 | 461,000 |
1994/04/26 | 385 | 388 | 380 | 387 | 877,000 |
1994/04/25 | 389 | 394 | 385 | 388 | 586,000 |
1994/04/22 | 392 | 396 | 388 | 394 | 795,000 |
1994/04/21 | 390 | 396 | 381 | 387 | 1,634,000 |
1994/04/20 | 399 | 401 | 387 | 387 | 1,203,000 |
1994/04/19 | 400 | 406 | 396 | 401 | 1,271,000 |
1994/04/18 | 409 | 414 | 403 | 403 | 1,119,000 |
1994/04/15 | 417 | 424 | 411 | 414 | 4,534,000 |
1994/04/14 | 400 | 423 | 400 | 422 | 8,527,000 |
1994/04/13 | 391 | 400 | 391 | 396 | 3,029,000 |
1994/04/12 | 393 | 403 | 385 | 386 | 4,114,000 |
1994/04/11 | 389 | 399 | 382 | 397 | 2,154,000 |
1994/04/08 | 379 | 392 | 374 | 389 | 5,480,000 |
1994/04/07 | 366 | 378 | 365 | 374 | 1,387,000 |
1994/04/06 | 377 | 377 | 365 | 366 | 898,000 |
1994/04/05 | 367 | 372 | 366 | 372 | 475,000 |
1994/04/04 | 370 | 371 | 362 | 367 | 1,164,000 |
1994/04/01 | 368 | 379 | 368 | 372 | 949,000 |
1994/03/31 | 365 | 380 | 364 | 364 | 986,000 |
1994/03/30 | 370 | 374 | 365 | 368 | 881,000 |
1994/03/29 | 380 | 386 | 372 | 380 | 1,757,000 |
1994/03/28 | 360 | 381 | 360 | 376 | 1,838,000 |
1994/03/25 | 355 | 356 | 352 | 355 | 1,148,000 |
1994/03/24 | 355 | 357 | 346 | 357 | 1,524,000 |
1994/03/23 | 364 | 370 | 360 | 360 | 888,000 |
1994/03/22 | 366 | 370 | 361 | 361 | 574,000 |
1994/03/18 | 372 | 378 | 370 | 370 | 1,057,000 |
1994/03/17 | 384 | 384 | 362 | 372 | 1,988,000 |
1994/03/16 | 385 | 393 | 376 | 380 | 3,772,000 |
1994/03/15 | 375 | 388 | 368 | 385 | 7,136,000 |
1994/03/14 | 328 | 345 | 328 | 343 | 1,707,000 |
1994/03/11 | 328 | 330 | 320 | 327 | 1,762,000 |
1994/03/10 | 321 | 327 | 320 | 327 | 379,000 |
1994/03/09 | 321 | 323 | 320 | 321 | 195,000 |
1994/03/08 | 323 | 325 | 321 | 325 | 453,000 |
1994/03/07 | 323 | 330 | 321 | 327 | 1,387,000 |
1994/03/04 | 313 | 318 | 313 | 318 | 1,276,000 |
1994/03/03 | 315 | 318 | 312 | 315 | 323,000 |
1994/03/02 | 320 | 326 | 316 | 316 | 738,000 |
1994/03/01 | 315 | 328 | 311 | 325 | 1,292,000 |
1994/02/28 | 306 | 316 | 306 | 312 | 685,000 |
1994/02/25 | 304 | 309 | 303 | 305 | 562,000 |
1994/02/24 | 303 | 315 | 298 | 314 | 854,000 |
1994/02/23 | 295 | 297 | 293 | 295 | 339,000 |
1994/02/22 | 301 | 301 | 295 | 297 | 247,000 |
1994/02/21 | 293 | 300 | 289 | 298 | 410,000 |
1994/02/18 | 295 | 296 | 292 | 293 | 245,000 |
1994/02/17 | 298 | 300 | 293 | 300 | 480,000 |
1994/02/16 | 307 | 307 | 300 | 303 | 348,000 |
1994/02/15 | 300 | 300 | 296 | 297 | 488,000 |
1994/02/14 | 308 | 315 | 306 | 310 | 367,000 |
1994/02/10 | 316 | 316 | 308 | 316 | 479,000 |
1994/02/09 | 315 | 319 | 307 | 313 | 474,000 |
1994/02/08 | 314 | 322 | 313 | 315 | 557,000 |
1994/02/07 | 309 | 314 | 305 | 308 | 339,000 |
1994/02/04 | 310 | 319 | 309 | 314 | 429,000 |
1994/02/03 | 310 | 318 | 305 | 314 | 831,000 |
1994/02/02 | 311 | 320 | 311 | 315 | 695,000 |
1994/02/01 | 325 | 329 | 316 | 321 | 939,000 |
1994/01/31 | 314 | 320 | 310 | 320 | 1,303,000 |
1994/01/28 | 295 | 297 | 290 | 294 | 171,000 |
1994/01/27 | 288 | 305 | 288 | 300 | 474,000 |
1994/01/26 | 295 | 295 | 286 | 294 | 389,000 |
1994/01/25 | 282 | 290 | 281 | 285 | 377,000 |
1994/01/24 | 280 | 290 | 280 | 287 | 487,000 |
1994/01/21 | 304 | 304 | 295 | 300 | 254,000 |
1994/01/20 | 303 | 305 | 298 | 304 | 735,000 |
1994/01/19 | 292 | 305 | 291 | 304 | 661,000 |
1994/01/18 | 294 | 295 | 291 | 291 | 339,000 |
1994/01/17 | 295 | 298 | 293 | 294 | 695,000 |
1994/01/14 | 294 | 302 | 284 | 301 | 1,149,000 |
1994/01/13 | 297 | 297 | 291 | 292 | 577,000 |
1994/01/12 | 281 | 300 | 279 | 297 | 751,000 |
1994/01/11 | 284 | 289 | 281 | 281 | 582,000 |
1994/01/10 | 279 | 285 | 275 | 284 | 566,000 |
1994/01/07 | 270 | 275 | 268 | 269 | 484,000 |
1994/01/06 | 279 | 281 | 272 | 272 | 435,000 |
1994/01/05 | 280 | 280 | 274 | 279 | 257,000 |
1994/01/04 | 274 | 276 | 270 | 274 | 138,000 |