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 |
---|---|---|---|---|---|
2001/12/28 | 305 | 312 | 294 | 304 | 593,000 |
2001/12/27 | 291 | 300 | 288 | 300 | 949,000 |
2001/12/26 | 302 | 307 | 297 | 298 | 521,000 |
2001/12/25 | 309 | 316 | 291 | 307 | 1,713,000 |
2001/12/21 | 293 | 315 | 293 | 314 | 1,898,000 |
2001/12/20 | 297 | 304 | 295 | 296 | 1,214,000 |
2001/12/19 | 275 | 298 | 275 | 297 | 1,227,000 |
2001/12/18 | 297 | 297 | 279 | 283 | 1,177,000 |
2001/12/17 | 306 | 308 | 293 | 297 | 1,205,000 |
2001/12/14 | 300 | 312 | 290 | 311 | 5,009,000 |
2001/12/13 | 290 | 298 | 290 | 295 | 1,494,000 |
2001/12/12 | 285 | 298 | 283 | 295 | 1,332,000 |
2001/12/11 | 285 | 295 | 285 | 290 | 1,237,000 |
2001/12/10 | 294 | 294 | 285 | 285 | 780,000 |
2001/12/07 | 287 | 295 | 286 | 291 | 1,328,000 |
2001/12/06 | 283 | 291 | 281 | 282 | 1,502,000 |
2001/12/05 | 280 | 280 | 272 | 278 | 999,000 |
2001/12/04 | 275 | 279 | 266 | 276 | 874,000 |
2001/12/03 | 282 | 283 | 270 | 275 | 852,000 |
2001/11/30 | 283 | 283 | 277 | 281 | 947,000 |
2001/11/29 | 277 | 282 | 273 | 278 | 1,376,000 |
2001/11/28 | 270 | 283 | 269 | 280 | 2,548,000 |
2001/11/27 | 263 | 270 | 261 | 264 | 760,000 |
2001/11/26 | 257 | 269 | 257 | 268 | 808,000 |
2001/11/22 | 255 | 257 | 250 | 257 | 802,000 |
2001/11/21 | 244 | 254 | 243 | 250 | 728,000 |
2001/11/20 | 250 | 251 | 240 | 245 | 671,000 |
2001/11/19 | 245 | 253 | 245 | 252 | 383,000 |
2001/11/16 | 249 | 257 | 241 | 247 | 568,000 |
2001/11/15 | 239 | 250 | 238 | 249 | 597,000 |
2001/11/14 | 245 | 248 | 238 | 240 | 747,000 |
2001/11/13 | 253 | 254 | 245 | 245 | 548,000 |
2001/11/12 | 249 | 260 | 248 | 255 | 1,276,000 |
2001/11/09 | 248 | 262 | 243 | 252 | 1,996,000 |
2001/11/08 | 251 | 255 | 247 | 250 | 663,000 |
2001/11/07 | 269 | 269 | 247 | 247 | 1,137,000 |
2001/11/06 | 253 | 266 | 253 | 266 | 932,000 |
2001/11/05 | 259 | 259 | 250 | 250 | 1,191,000 |
2001/11/02 | 255 | 257 | 253 | 256 | 869,000 |
2001/11/01 | 256 | 256 | 249 | 249 | 797,000 |
2001/10/31 | 256 | 264 | 253 | 253 | 795,000 |
2001/10/30 | 255 | 262 | 254 | 259 | 530,000 |
2001/10/29 | 269 | 269 | 260 | 260 | 550,000 |
2001/10/26 | 270 | 271 | 266 | 267 | 821,000 |
2001/10/25 | 265 | 274 | 264 | 273 | 1,030,000 |
2001/10/24 | 257 | 264 | 256 | 260 | 984,000 |
2001/10/23 | 250 | 254 | 248 | 254 | 726,000 |
2001/10/22 | 243 | 247 | 242 | 245 | 371,000 |
2001/10/19 | 240 | 247 | 236 | 242 | 901,000 |
2001/10/18 | 244 | 246 | 237 | 237 | 924,000 |
2001/10/17 | 253 | 253 | 243 | 246 | 481,000 |
2001/10/16 | 252 | 253 | 245 | 253 | 567,000 |
2001/10/15 | 249 | 253 | 249 | 252 | 381,000 |
2001/10/12 | 250 | 250 | 241 | 249 | 1,398,000 |
2001/10/11 | 243 | 245 | 239 | 245 | 481,000 |
2001/10/10 | 240 | 242 | 237 | 238 | 536,000 |
2001/10/09 | 235 | 238 | 235 | 235 | 392,000 |
2001/10/05 | 258 | 258 | 240 | 245 | 1,076,000 |
2001/10/04 | 251 | 262 | 250 | 260 | 618,000 |
2001/10/03 | 256 | 259 | 249 | 250 | 591,000 |
2001/10/02 | 247 | 247 | 240 | 245 | 926,000 |
2001/10/01 | 241 | 253 | 239 | 253 | 748,000 |
2001/09/28 | 229 | 245 | 225 | 240 | 1,441,000 |
2001/09/27 | 225 | 225 | 214 | 224 | 850,000 |
2001/09/26 | 219 | 220 | 216 | 220 | 595,000 |
2001/09/25 | 230 | 230 | 213 | 214 | 1,125,000 |
2001/09/21 | 221 | 221 | 208 | 217 | 2,115,000 |
2001/09/20 | 220 | 225 | 219 | 224 | 1,279,000 |
2001/09/19 | 227 | 234 | 220 | 223 | 2,528,000 |
2001/09/18 | 215 | 230 | 215 | 226 | 1,743,000 |
2001/09/17 | 233 | 234 | 215 | 219 | 1,177,000 |
2001/09/14 | 215 | 238 | 215 | 238 | 2,088,000 |
2001/09/13 | 205 | 220 | 202 | 214 | 1,053,000 |
2001/09/12 | 210 | 225 | 199 | 209 | 1,053,000 |
2001/09/11 | 231 | 236 | 231 | 235 | 853,000 |
2001/09/10 | 242 | 243 | 231 | 231 | 950,000 |
2001/09/07 | 250 | 253 | 247 | 250 | 1,061,000 |
2001/09/06 | 247 | 256 | 247 | 252 | 737,000 |
2001/09/05 | 250 | 252 | 246 | 247 | 695,000 |
2001/09/04 | 250 | 254 | 240 | 254 | 1,068,000 |
2001/09/03 | 271 | 273 | 252 | 252 | 905,000 |
2001/08/31 | 275 | 279 | 272 | 273 | 779,000 |
2001/08/30 | 281 | 283 | 274 | 281 | 1,154,000 |
2001/08/29 | 280 | 287 | 280 | 282 | 692,000 |
2001/08/28 | 287 | 289 | 277 | 280 | 992,000 |
2001/08/27 | 288 | 290 | 286 | 286 | 749,000 |
2001/08/24 | 295 | 295 | 281 | 283 | 1,665,000 |
2001/08/23 | 300 | 302 | 296 | 296 | 1,055,000 |
2001/08/22 | 290 | 298 | 288 | 298 | 899,000 |
2001/08/21 | 286 | 294 | 285 | 290 | 1,257,000 |
2001/08/20 | 284 | 285 | 271 | 281 | 2,101,000 |
2001/08/17 | 303 | 304 | 289 | 291 | 2,848,000 |
2001/08/16 | 315 | 316 | 305 | 307 | 1,311,000 |
2001/08/15 | 325 | 325 | 314 | 316 | 2,007,000 |
2001/08/14 | 325 | 335 | 324 | 334 | 1,506,000 |
2001/08/13 | 335 | 335 | 320 | 327 | 1,267,000 |
2001/08/10 | 333 | 339 | 328 | 335 | 1,685,000 |
2001/08/09 | 352 | 357 | 346 | 346 | 561,000 |
2001/08/08 | 359 | 361 | 353 | 355 | 434,000 |
2001/08/07 | 364 | 365 | 358 | 363 | 556,000 |
2001/08/06 | 363 | 370 | 362 | 365 | 447,000 |
2001/08/03 | 370 | 370 | 359 | 360 | 512,000 |
2001/08/02 | 360 | 374 | 360 | 374 | 616,000 |
2001/08/01 | 358 | 365 | 354 | 357 | 556,000 |
2001/07/31 | 357 | 358 | 351 | 358 | 547,000 |
2001/07/30 | 356 | 359 | 354 | 357 | 447,000 |
2001/07/27 | 362 | 364 | 358 | 364 | 404,000 |
2001/07/26 | 363 | 364 | 358 | 358 | 551,000 |
2001/07/25 | 363 | 363 | 354 | 358 | 499,000 |
2001/07/24 | 341 | 360 | 336 | 358 | 727,000 |
2001/07/23 | 361 | 361 | 344 | 345 | 554,000 |
2001/07/19 | 360 | 365 | 360 | 363 | 288,000 |
2001/07/18 | 378 | 378 | 358 | 360 | 1,019,000 |
2001/07/17 | 380 | 382 | 374 | 374 | 786,000 |
2001/07/16 | 383 | 387 | 381 | 386 | 766,000 |
2001/07/13 | 379 | 383 | 378 | 383 | 1,649,000 |
2001/07/12 | 382 | 382 | 374 | 377 | 582,000 |
2001/07/11 | 380 | 383 | 375 | 375 | 423,000 |
2001/07/10 | 382 | 384 | 377 | 380 | 464,000 |
2001/07/09 | 384 | 386 | 377 | 380 | 935,000 |
2001/07/06 | 394 | 398 | 386 | 387 | 612,000 |
2001/07/05 | 401 | 401 | 395 | 399 | 419,000 |
2001/07/04 | 405 | 405 | 398 | 401 | 497,000 |
2001/07/03 | 406 | 410 | 403 | 406 | 618,000 |
2001/07/02 | 408 | 410 | 402 | 406 | 574,000 |
2001/06/29 | 410 | 423 | 406 | 423 | 944,000 |
2001/06/28 | 411 | 413 | 402 | 403 | 560,000 |
2001/06/27 | 420 | 422 | 410 | 410 | 432,000 |
2001/06/26 | 416 | 423 | 416 | 423 | 323,000 |
2001/06/25 | 425 | 425 | 415 | 417 | 638,000 |
2001/06/22 | 415 | 425 | 408 | 425 | 1,071,000 |
2001/06/21 | 411 | 420 | 407 | 415 | 1,081,000 |
2001/06/20 | 396 | 412 | 392 | 406 | 1,183,000 |
2001/06/19 | 397 | 400 | 384 | 391 | 783,000 |
2001/06/18 | 398 | 401 | 396 | 396 | 358,000 |
2001/06/15 | 396 | 404 | 395 | 400 | 849,000 |
2001/06/14 | 401 | 405 | 396 | 401 | 433,000 |
2001/06/13 | 401 | 407 | 397 | 404 | 997,000 |
2001/06/12 | 404 | 405 | 392 | 393 | 799,000 |
2001/06/11 | 403 | 409 | 400 | 403 | 833,000 |
2001/06/08 | 402 | 402 | 395 | 400 | 3,528,000 |
2001/06/07 | 397 | 399 | 392 | 397 | 994,000 |
2001/06/06 | 407 | 408 | 394 | 397 | 1,134,000 |
2001/06/05 | 403 | 406 | 401 | 406 | 629,000 |
2001/06/04 | 404 | 409 | 399 | 408 | 660,000 |
2001/06/01 | 406 | 408 | 402 | 404 | 853,000 |
2001/05/31 | 411 | 411 | 401 | 401 | 953,000 |
2001/05/30 | 410 | 415 | 409 | 411 | 736,000 |
2001/05/29 | 407 | 415 | 405 | 413 | 789,000 |
2001/05/28 | 418 | 419 | 403 | 405 | 626,000 |
2001/05/25 | 427 | 427 | 412 | 418 | 751,000 |
2001/05/24 | 427 | 429 | 418 | 424 | 945,000 |
2001/05/23 | 421 | 431 | 416 | 429 | 1,664,000 |
2001/05/22 | 412 | 419 | 412 | 416 | 827,000 |
2001/05/21 | 405 | 420 | 405 | 420 | 1,013,000 |
2001/05/18 | 400 | 410 | 400 | 405 | 2,364,000 |
2001/05/17 | 420 | 425 | 413 | 420 | 836,000 |
2001/05/16 | 417 | 424 | 413 | 417 | 740,000 |
2001/05/15 | 415 | 430 | 412 | 427 | 1,158,000 |
2001/05/14 | 423 | 423 | 411 | 415 | 779,000 |
2001/05/11 | 426 | 428 | 423 | 426 | 1,332,000 |
2001/05/10 | 430 | 444 | 426 | 431 | 672,000 |
2001/05/09 | 431 | 431 | 420 | 430 | 807,000 |
2001/05/08 | 430 | 443 | 430 | 434 | 932,000 |
2001/05/07 | 449 | 450 | 440 | 449 | 622,000 |
2001/05/02 | 463 | 463 | 450 | 454 | 591,000 |
2001/05/01 | 463 | 463 | 457 | 463 | 748,000 |
2001/04/27 | 461 | 464 | 447 | 457 | 1,400,000 |
2001/04/26 | 450 | 465 | 448 | 461 | 3,882,000 |
2001/04/25 | 440 | 448 | 437 | 444 | 1,894,000 |
2001/04/24 | 429 | 443 | 420 | 443 | 1,513,000 |
2001/04/23 | 426 | 434 | 424 | 428 | 913,000 |
2001/04/20 | 420 | 427 | 420 | 423 | 1,097,000 |
2001/04/19 | 425 | 429 | 422 | 425 | 2,552,000 |
2001/04/18 | 419 | 430 | 419 | 427 | 1,270,000 |
2001/04/17 | 420 | 430 | 415 | 418 | 805,000 |
2001/04/16 | 428 | 434 | 425 | 430 | 620,000 |
2001/04/13 | 429 | 434 | 422 | 434 | 1,253,000 |
2001/04/12 | 423 | 428 | 417 | 424 | 986,000 |
2001/04/11 | 422 | 435 | 413 | 428 | 786,000 |
2001/04/10 | 420 | 435 | 411 | 417 | 1,026,000 |
2001/04/09 | 417 | 424 | 408 | 416 | 873,000 |
2001/04/06 | 438 | 440 | 426 | 430 | 1,778,000 |
2001/04/05 | 420 | 441 | 418 | 431 | 3,522,000 |
2001/04/04 | 408 | 415 | 403 | 415 | 1,800,000 |
2001/04/03 | 388 | 400 | 388 | 400 | 786,000 |
2001/04/02 | 393 | 393 | 380 | 381 | 775,000 |
2001/03/30 | 388 | 403 | 383 | 383 | 984,000 |
2001/03/29 | 403 | 406 | 383 | 383 | 752,000 |
2001/03/28 | 403 | 405 | 398 | 402 | 978,000 |
2001/03/27 | 409 | 409 | 381 | 388 | 738,000 |
2001/03/26 | 384 | 410 | 380 | 409 | 1,385,000 |
2001/03/23 | 380 | 390 | 375 | 384 | 811,000 |
2001/03/22 | 390 | 395 | 374 | 375 | 1,236,000 |
2001/03/21 | 360 | 394 | 359 | 390 | 1,644,000 |
2001/03/19 | 364 | 380 | 355 | 360 | 1,643,000 |
2001/03/16 | 371 | 377 | 362 | 363 | 1,044,000 |
2001/03/15 | 360 | 384 | 353 | 384 | 1,179,000 |
2001/03/14 | 373 | 378 | 372 | 372 | 672,000 |
2001/03/13 | 380 | 381 | 366 | 381 | 1,026,000 |
2001/03/12 | 395 | 398 | 383 | 385 | 927,000 |
2001/03/09 | 387 | 397 | 387 | 395 | 3,536,000 |
2001/03/08 | 392 | 399 | 392 | 395 | 1,021,000 |
2001/03/07 | 403 | 414 | 395 | 397 | 991,000 |
2001/03/06 | 400 | 409 | 391 | 404 | 1,303,000 |
2001/03/05 | 400 | 408 | 398 | 402 | 649,000 |
2001/03/02 | 408 | 418 | 400 | 400 | 1,135,000 |
2001/03/01 | 427 | 430 | 405 | 413 | 1,128,000 |
2001/02/28 | 426 | 438 | 423 | 437 | 1,569,000 |
2001/02/27 | 425 | 428 | 421 | 421 | 967,000 |
2001/02/26 | 415 | 425 | 415 | 421 | 848,000 |
2001/02/23 | 411 | 416 | 410 | 415 | 963,000 |
2001/02/22 | 413 | 417 | 406 | 416 | 596,000 |
2001/02/21 | 407 | 419 | 406 | 418 | 1,657,000 |
2001/02/20 | 400 | 412 | 400 | 410 | 1,251,000 |
2001/02/19 | 397 | 405 | 397 | 405 | 701,000 |
2001/02/16 | 406 | 409 | 398 | 398 | 987,000 |
2001/02/15 | 399 | 410 | 397 | 410 | 1,975,000 |
2001/02/14 | 391 | 402 | 391 | 399 | 1,152,000 |
2001/02/13 | 399 | 400 | 393 | 393 | 693,000 |
2001/02/09 | 398 | 403 | 394 | 395 | 1,943,000 |
2001/02/08 | 389 | 407 | 385 | 403 | 1,446,000 |
2001/02/07 | 386 | 395 | 386 | 389 | 519,000 |
2001/02/06 | 388 | 394 | 387 | 387 | 648,000 |
2001/02/05 | 396 | 401 | 386 | 387 | 1,218,000 |
2001/02/02 | 410 | 412 | 401 | 401 | 1,755,000 |
2001/02/01 | 405 | 413 | 405 | 409 | 3,790,000 |
2001/01/31 | 398 | 403 | 398 | 403 | 4,039,000 |
2001/01/30 | 385 | 392 | 382 | 388 | 1,196,000 |
2001/01/29 | 377 | 390 | 377 | 384 | 869,000 |
2001/01/26 | 373 | 378 | 371 | 374 | 1,111,000 |
2001/01/25 | 365 | 383 | 365 | 378 | 1,905,000 |
2001/01/24 | 366 | 366 | 362 | 365 | 645,000 |
2001/01/23 | 365 | 370 | 364 | 367 | 564,000 |
2001/01/22 | 366 | 370 | 363 | 366 | 874,000 |
2001/01/19 | 361 | 369 | 351 | 361 | 1,646,000 |
2001/01/18 | 339 | 357 | 336 | 351 | 1,687,000 |
2001/01/17 | 352 | 359 | 344 | 344 | 1,240,000 |
2001/01/16 | 368 | 377 | 350 | 355 | 2,150,000 |
2001/01/15 | 360 | 371 | 360 | 366 | 356,000 |
2001/01/12 | 375 | 379 | 368 | 368 | 1,205,000 |
2001/01/11 | 375 | 383 | 375 | 377 | 921,000 |
2001/01/10 | 376 | 379 | 373 | 376 | 691,000 |
2001/01/09 | 377 | 383 | 376 | 383 | 378,000 |
2001/01/05 | 375 | 390 | 375 | 386 | 1,060,000 |
2001/01/04 | 388 | 391 | 380 | 380 | 541,000 |