日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 401 401 392 393 350,000
2000/12/28 409 410 401 403 391,000
2000/12/27 407 415 402 415 388,000
2000/12/26 409 414 405 412 652,000
2000/12/25 399 410 396 409 811,000
2000/12/22 390 397 390 390 896,000
2000/12/21 380 390 371 382 913,000
2000/12/20 380 396 379 386 779,000
2000/12/19 401 404 390 390 768,000
2000/12/18 406 409 401 401 484,000
2000/12/15 412 421 409 411 523,000
2000/12/14 430 430 420 421 560,000
2000/12/13 432 438 428 435 661,000
2000/12/12 430 443 429 437 2,000,000
2000/12/11 423 432 419 428 1,086,000
2000/12/08 403 415 402 408 3,207,000
2000/12/07 416 419 411 413 531,000
2000/12/06 418 429 418 426 958,000
2000/12/05 430 434 421 421 1,102,000
2000/12/04 422 439 422 435 1,885,000
2000/12/01 416 425 406 420 1,716,000
2000/11/30 392 415 392 415 1,855,000
2000/11/29 393 400 393 395 720,000
2000/11/28 390 400 389 395 770,000
2000/11/27 390 395 390 390 484,000
2000/11/24 386 395 386 394 601,000
2000/11/22 385 391 381 381 803,000
2000/11/21 390 394 380 382 931,000
2000/11/20 381 395 381 393 1,024,000
2000/11/17 385 391 382 386 656,000
2000/11/16 393 397 389 392 777,000
2000/11/15 398 409 398 403 689,000
2000/11/14 396 399 395 395 431,000
2000/11/13 410 410 390 398 609,000
2000/11/10 411 428 410 425 1,994,000
2000/11/09 402 418 401 416 1,018,000
2000/11/08 397 415 397 412 913,000
2000/11/07 397 403 396 400 504,000
2000/11/06 394 408 392 405 677,000
2000/11/02 391 405 391 399 619,000
2000/11/01 390 400 390 396 367,000
2000/10/31 398 399 386 392 1,071,000
2000/10/30 386 398 386 391 497,000
2000/10/27 395 402 385 385 964,000
2000/10/26 385 402 385 400 894,000
2000/10/25 395 412 395 400 508,000
2000/10/24 395 403 395 400 325,000
2000/10/23 391 405 391 400 429,000
2000/10/20 390 398 390 396 716,000
2000/10/19 392 395 382 382 617,000
2000/10/18 396 404 395 401 834,000
2000/10/17 400 405 397 401 636,000
2000/10/16 393 408 393 401 543,000
2000/10/13 386 395 382 388 860,000
2000/10/12 397 401 394 396 740,000
2000/10/11 410 415 403 412 640,000
2000/10/10 400 414 400 411 411,000
2000/10/06 405 419 403 415 883,000
2000/10/05 401 410 399 410 733,000
2000/10/04 400 414 399 404 1,315,000
2000/10/03 396 403 390 400 547,000
2000/10/02 383 400 381 396 577,000
2000/09/29 396 409 391 392 614,000
2000/09/28 385 400 384 391 605,000
2000/09/27 396 396 379 380 559,000
2000/09/26 390 405 390 400 1,347,000
2000/09/25 399 399 386 394 552,000
2000/09/22 399 399 378 381 778,000
2000/09/21 400 403 390 394 949,000
2000/09/20 379 396 375 395 867,000
2000/09/19 365 372 365 369 1,836,000
2000/09/18 385 385 372 375 918,000
2000/09/14 404 408 389 390 760,000
2000/09/13 419 426 402 409 821,000
2000/09/12 396 400 393 395 1,700,000
2000/09/11 408 412 401 401 1,043,000
2000/09/08 426 428 418 423 2,331,000
2000/09/07 435 437 407 421 1,514,000
2000/09/06 438 439 433 438 825,000
2000/09/05 429 436 427 434 1,161,000
2000/09/04 434 435 420 425 758,000
2000/09/01 430 443 425 438 784,000
2000/08/31 441 443 430 430 821,000
2000/08/30 439 453 435 440 1,519,000
2000/08/29 437 440 430 438 625,000
2000/08/28 439 439 430 437 865,000
2000/08/25 439 443 427 439 1,069,000
2000/08/24 431 444 427 439 1,487,000
2000/08/23 430 437 430 434 1,151,000
2000/08/22 423 433 423 430 1,252,000
2000/08/21 415 422 415 420 864,000
2000/08/18 420 424 407 414 517,000
2000/08/17 423 430 419 425 1,142,000
2000/08/16 419 433 418 428 2,083,000
2000/08/15 417 420 405 419 1,307,000
2000/08/14 420 423 411 413 842,000
2000/08/11 395 415 395 415 1,585,000
2000/08/10 395 408 390 396 1,377,000
2000/08/09 393 400 389 399 1,713,000
2000/08/08 388 397 383 391 1,575,000
2000/08/07 375 388 374 388 798,000
2000/08/04 370 378 362 369 1,534,000
2000/08/03 380 380 367 368 660,000
2000/08/02 373 385 372 383 597,000
2000/08/01 371 382 370 375 862,000
2000/07/31 375 375 350 362 1,519,000
2000/07/28 383 388 383 384 847,000
2000/07/27 395 397 385 388 694,000
2000/07/26 420 420 391 399 974,000
2000/07/25 389 416 388 416 1,100,000
2000/07/24 401 401 382 394 1,407,000
2000/07/21 427 427 411 416 1,207,000
2000/07/19 435 438 413 422 1,471,000
2000/07/18 455 455 439 443 1,308,000
2000/07/17 460 460 446 450 953,000
2000/07/14 440 460 438 448 1,703,000
2000/07/13 450 450 441 442 869,000
2000/07/12 457 458 439 453 2,019,000
2000/07/11 463 470 454 455 1,434,000
2000/07/10 454 483 454 467 3,610,000
2000/07/07 454 454 445 452 1,015,000
2000/07/06 448 455 442 455 1,019,000
2000/07/05 462 462 446 453 1,994,000
2000/07/04 472 477 460 467 1,282,000
2000/07/03 475 481 470 477 4,123,000
2000/06/30 456 472 452 470 3,088,000
2000/06/29 459 460 450 451 1,029,000
2000/06/28 450 458 446 456 1,540,000
2000/06/27 434 452 431 445 1,163,000
2000/06/26 436 438 428 429 659,000
2000/06/23 435 444 430 433 1,085,000
2000/06/22 445 445 432 437 1,561,000
2000/06/21 460 460 445 450 1,673,000
2000/06/20 443 460 442 460 4,845,000
2000/06/19 430 440 423 433 1,204,000
2000/06/16 431 434 421 430 1,909,000
2000/06/15 429 440 427 437 1,684,000
2000/06/14 441 444 425 429 1,723,000
2000/06/13 453 455 445 445 2,095,000
2000/06/12 447 458 446 458 2,550,000
2000/06/09 450 450 441 450 4,834,000
2000/06/08 441 468 437 455 21,855,000
2000/06/07 404 425 404 411 5,886,000
2000/06/06 390 421 390 399 8,702,000
2000/06/05 391 391 380 382 398,000
2000/06/02 390 394 380 383 657,000
2000/06/01 370 391 369 390 1,084,000
2000/05/31 373 374 356 356 891,000
2000/05/30 380 380 369 371 1,568,000
2000/05/29 381 389 379 379 314,000
2000/05/26 375 385 374 381 865,000
2000/05/25 386 398 377 395 989,000
2000/05/24 378 386 378 384 767,000
2000/05/23 380 381 375 381 563,000
2000/05/22 395 395 376 382 797,000
2000/05/19 397 397 384 397 1,096,000
2000/05/18 375 399 374 399 1,913,000
2000/05/17 375 377 370 374 437,000
2000/05/16 370 377 368 377 733,000
2000/05/15 380 380 375 379 340,000
2000/05/12 376 380 374 380 1,295,000
2000/05/11 383 385 371 375 394,000
2000/05/10 390 390 381 387 711,000
2000/05/09 390 394 385 387 706,000
2000/05/08 385 392 382 389 642,000
2000/05/02 385 386 376 380 695,000
2000/05/01 371 380 365 380 803,000
2000/04/28 375 385 372 372 718,000
2000/04/27 382 383 372 375 619,000
2000/04/26 391 395 383 385 1,898,000
2000/04/25 379 387 376 386 1,924,000
2000/04/24 350 375 350 365 1,694,000
2000/04/21 377 377 308 320 3,352,000
2000/04/20 360 375 357 367 1,077,000
2000/04/19 350 373 350 366 1,438,000
2000/04/18 374 375 350 360 1,329,000
2000/04/17 350 364 340 364 1,932,000
2000/04/14 380 390 378 380 2,146,000
2000/04/13 382 385 377 380 1,336,000
2000/04/12 369 386 360 386 2,264,000
2000/04/11 386 386 369 371 1,025,000
2000/04/10 390 390 383 386 634,000
2000/04/07 389 393 386 386 811,000
2000/04/06 390 393 382 384 747,000
2000/04/05 390 394 385 393 971,000
2000/04/04 395 400 392 395 1,163,000
2000/04/03 386 409 383 400 2,610,000
2000/03/31 395 395 386 391 847,000
2000/03/30 402 405 395 398 2,066,000
2000/03/29 394 405 381 401 4,015,000
2000/03/28 397 397 380 393 999,000
2000/03/27 387 398 385 398 3,140,000
2000/03/24 376 390 370 385 3,331,000
2000/03/23 369 373 360 361 1,251,000
2000/03/22 379 379 365 379 2,157,000
2000/03/21 360 379 358 379 3,717,000
2000/03/17 355 362 352 357 2,970,000
2000/03/16 332 345 326 343 1,549,000
2000/03/15 350 350 318 332 1,397,000
2000/03/14 350 356 345 350 1,804,000
2000/03/13 350 366 345 350 3,361,000
2000/03/10 340 345 331 342 4,673,000
2000/03/09 330 334 329 330 2,488,000
2000/03/08 315 334 311 324 1,818,000
2000/03/07 317 326 315 317 1,737,000
2000/03/06 318 318 305 310 1,308,000
2000/03/03 311 326 303 309 1,793,000
2000/03/02 299 312 295 308 1,263,000
2000/03/01 300 302 288 294 1,449,000
2000/02/29 290 299 283 299 1,128,000
2000/02/28 291 292 287 287 616,000
2000/02/25 293 298 289 291 1,207,000
2000/02/24 303 303 290 292 1,422,000
2000/02/23 302 307 300 303 1,470,000
2000/02/22 302 305 302 303 1,092,000
2000/02/21 307 313 307 308 914,000
2000/02/18 337 337 315 322 1,386,000
2000/02/17 315 339 315 339 993,000
2000/02/16 325 331 313 320 1,004,000
2000/02/15 332 344 331 335 1,778,000
2000/02/14 312 330 310 322 1,068,000
2000/02/10 303 310 301 302 1,523,000
2000/02/09 316 317 309 313 1,001,000
2000/02/08 321 324 317 324 800,000
2000/02/07 329 329 321 321 540,000
2000/02/04 332 338 325 325 731,000
2000/02/03 335 343 330 334 527,000
2000/02/02 345 346 340 341 754,000
2000/02/01 350 351 343 350 732,000
2000/01/31 345 353 343 352 1,087,000
2000/01/28 353 355 340 348 2,705,000
2000/01/27 323 340 323 333 1,021,000
2000/01/26 326 333 320 328 809,000
2000/01/25 333 340 326 326 1,041,000
2000/01/24 330 342 329 331 980,000
2000/01/21 335 341 325 325 1,259,000
2000/01/20 325 340 325 339 1,481,000
2000/01/19 334 338 320 325 1,999,000
2000/01/18 345 347 333 334 1,249,000
2000/01/17 357 357 337 340 1,113,000
2000/01/14 321 363 319 363 3,332,000
2000/01/13 299 318 295 318 1,394,000
2000/01/12 302 307 293 294 1,289,000
2000/01/11 312 319 297 302 1,491,000
2000/01/07 307 309 291 309 1,084,000
2000/01/06 303 303 292 292 971,000
2000/01/05 290 303 282 298 834,000
2000/01/04 307 307 282 286 906,000

このページの先頭へ