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 |
---|---|---|---|---|---|
2011/12/30 | 284 | 285 | 281 | 285 | 1,026,000 |
2011/12/29 | 281 | 285 | 280 | 284 | 1,282,000 |
2011/12/28 | 284 | 287 | 281 | 283 | 1,708,000 |
2011/12/27 | 282 | 284 | 281 | 282 | 1,234,000 |
2011/12/26 | 287 | 287 | 282 | 283 | 1,307,000 |
2011/12/22 | 287 | 287 | 282 | 283 | 1,199,000 |
2011/12/21 | 285 | 288 | 282 | 284 | 2,047,000 |
2011/12/20 | 281 | 284 | 280 | 281 | 1,988,000 |
2011/12/19 | 286 | 287 | 278 | 281 | 2,919,000 |
2011/12/16 | 294 | 294 | 286 | 288 | 2,140,000 |
2011/12/15 | 292 | 294 | 289 | 290 | 1,702,000 |
2011/12/14 | 300 | 302 | 294 | 297 | 2,707,000 |
2011/12/13 | 303 | 305 | 301 | 302 | 2,033,000 |
2011/12/12 | 308 | 312 | 306 | 309 | 1,794,000 |
2011/12/09 | 303 | 308 | 303 | 304 | 5,101,000 |
2011/12/08 | 309 | 311 | 306 | 306 | 1,516,000 |
2011/12/07 | 308 | 312 | 307 | 310 | 2,352,000 |
2011/12/06 | 313 | 313 | 305 | 305 | 2,122,000 |
2011/12/05 | 311 | 315 | 310 | 312 | 2,280,000 |
2011/12/02 | 304 | 308 | 304 | 308 | 2,064,000 |
2011/12/01 | 307 | 308 | 302 | 304 | 2,794,000 |
2011/11/30 | 298 | 300 | 294 | 297 | 2,362,000 |
2011/11/29 | 296 | 301 | 294 | 300 | 2,221,000 |
2011/11/28 | 287 | 294 | 286 | 290 | 2,103,000 |
2011/11/25 | 291 | 292 | 283 | 283 | 3,383,000 |
2011/11/24 | 294 | 295 | 286 | 287 | 2,935,000 |
2011/11/22 | 296 | 303 | 295 | 298 | 2,695,000 |
2011/11/21 | 296 | 301 | 296 | 299 | 2,091,000 |
2011/11/18 | 294 | 299 | 293 | 296 | 3,189,000 |
2011/11/17 | 298 | 301 | 292 | 299 | 2,145,000 |
2011/11/16 | 308 | 309 | 299 | 300 | 2,625,000 |
2011/11/15 | 307 | 309 | 304 | 307 | 2,368,000 |
2011/11/14 | 306 | 310 | 304 | 307 | 3,304,000 |
2011/11/11 | 297 | 302 | 295 | 298 | 3,127,000 |
2011/11/10 | 294 | 297 | 291 | 295 | 4,556,000 |
2011/11/09 | 300 | 308 | 294 | 304 | 6,287,000 |
2011/11/08 | 285 | 314 | 283 | 301 | 8,078,000 |
2011/11/07 | 288 | 290 | 285 | 288 | 2,530,000 |
2011/11/04 | 288 | 291 | 282 | 287 | 2,948,000 |
2011/11/02 | 291 | 292 | 285 | 285 | 1,715,000 |
2011/11/01 | 300 | 300 | 291 | 292 | 2,002,000 |
2011/10/31 | 304 | 314 | 304 | 304 | 2,143,000 |
2011/10/28 | 311 | 311 | 303 | 304 | 1,944,000 |
2011/10/27 | 293 | 303 | 291 | 303 | 2,195,000 |
2011/10/26 | 287 | 292 | 283 | 289 | 1,330,000 |
2011/10/25 | 294 | 295 | 290 | 290 | 1,849,000 |
2011/10/24 | 288 | 291 | 287 | 290 | 1,449,000 |
2011/10/21 | 285 | 286 | 283 | 285 | 1,031,000 |
2011/10/20 | 287 | 287 | 281 | 282 | 1,380,000 |
2011/10/19 | 292 | 292 | 285 | 286 | 1,825,000 |
2011/10/18 | 288 | 292 | 285 | 290 | 1,221,000 |
2011/10/17 | 294 | 295 | 290 | 293 | 1,716,000 |
2011/10/14 | 296 | 296 | 289 | 289 | 2,352,000 |
2011/10/13 | 298 | 299 | 296 | 296 | 2,100,000 |
2011/10/12 | 292 | 294 | 289 | 293 | 2,032,000 |
2011/10/11 | 297 | 299 | 293 | 295 | 2,428,000 |
2011/10/07 | 286 | 294 | 286 | 292 | 2,040,000 |
2011/10/06 | 275 | 285 | 275 | 285 | 2,829,000 |
2011/10/05 | 281 | 282 | 269 | 274 | 3,098,000 |
2011/10/04 | 279 | 280 | 273 | 276 | 3,648,000 |
2011/10/03 | 292 | 295 | 285 | 287 | 3,000,000 |
2011/09/30 | 300 | 304 | 295 | 298 | 3,298,000 |
2011/09/29 | 293 | 298 | 290 | 297 | 4,766,000 |
2011/09/28 | 297 | 301 | 297 | 297 | 2,321,000 |
2011/09/27 | 296 | 301 | 294 | 298 | 2,858,000 |
2011/09/26 | 299 | 299 | 290 | 291 | 4,428,000 |
2011/09/22 | 300 | 302 | 299 | 299 | 2,589,000 |
2011/09/21 | 306 | 307 | 291 | 302 | 6,319,000 |
2011/09/20 | 310 | 314 | 307 | 309 | 2,233,000 |
2011/09/16 | 313 | 318 | 311 | 318 | 2,439,000 |
2011/09/15 | 308 | 312 | 306 | 308 | 3,116,000 |
2011/09/14 | 313 | 315 | 303 | 303 | 1,959,000 |
2011/09/13 | 305 | 314 | 303 | 311 | 2,601,000 |
2011/09/12 | 304 | 307 | 302 | 303 | 2,706,000 |
2011/09/09 | 314 | 318 | 311 | 313 | 4,532,000 |
2011/09/08 | 320 | 321 | 317 | 317 | 2,141,000 |
2011/09/07 | 314 | 316 | 310 | 314 | 2,958,000 |
2011/09/06 | 311 | 314 | 307 | 309 | 3,271,000 |
2011/09/05 | 321 | 322 | 315 | 317 | 3,677,000 |
2011/09/02 | 336 | 337 | 327 | 329 | 2,951,000 |
2011/09/01 | 328 | 338 | 327 | 336 | 3,861,000 |
2011/08/31 | 325 | 326 | 321 | 325 | 3,994,000 |
2011/08/30 | 330 | 333 | 328 | 328 | 2,796,000 |
2011/08/29 | 321 | 329 | 319 | 326 | 3,869,000 |
2011/08/26 | 315 | 320 | 313 | 318 | 3,994,000 |
2011/08/25 | 310 | 321 | 308 | 318 | 5,292,000 |
2011/08/24 | 312 | 314 | 303 | 303 | 4,185,000 |
2011/08/23 | 308 | 309 | 304 | 307 | 3,431,000 |
2011/08/22 | 311 | 316 | 306 | 306 | 3,965,000 |
2011/08/19 | 313 | 317 | 310 | 311 | 4,654,000 |
2011/08/18 | 331 | 332 | 325 | 326 | 3,737,000 |
2011/08/17 | 341 | 341 | 332 | 333 | 5,568,000 |
2011/08/16 | 341 | 347 | 340 | 342 | 3,820,000 |
2011/08/15 | 341 | 346 | 339 | 341 | 2,804,000 |
2011/08/12 | 344 | 346 | 337 | 338 | 3,434,000 |
2011/08/11 | 339 | 343 | 334 | 341 | 3,909,000 |
2011/08/10 | 348 | 353 | 345 | 346 | 4,920,000 |
2011/08/09 | 340 | 341 | 325 | 340 | 7,576,000 |
2011/08/08 | 346 | 358 | 344 | 351 | 8,807,000 |
2011/08/05 | 342 | 353 | 342 | 351 | 6,157,000 |
2011/08/04 | 361 | 366 | 359 | 363 | 4,585,000 |
2011/08/03 | 364 | 364 | 358 | 360 | 2,619,000 |
2011/08/02 | 373 | 375 | 368 | 370 | 3,942,000 |
2011/08/01 | 377 | 380 | 375 | 375 | 2,807,000 |
2011/07/29 | 376 | 381 | 373 | 373 | 4,508,000 |
2011/07/28 | 381 | 381 | 376 | 377 | 3,105,000 |
2011/07/27 | 385 | 386 | 382 | 383 | 2,895,000 |
2011/07/26 | 382 | 386 | 381 | 384 | 2,837,000 |
2011/07/25 | 383 | 386 | 381 | 382 | 3,317,000 |
2011/07/22 | 389 | 389 | 383 | 383 | 3,734,000 |
2011/07/21 | 384 | 387 | 383 | 385 | 5,046,000 |
2011/07/20 | 382 | 384 | 380 | 382 | 3,273,000 |
2011/07/19 | 375 | 379 | 375 | 376 | 4,070,000 |
2011/07/15 | 377 | 380 | 375 | 377 | 6,261,000 |
2011/07/14 | 381 | 382 | 377 | 379 | 4,240,000 |
2011/07/13 | 380 | 385 | 379 | 382 | 6,319,000 |
2011/07/12 | 390 | 390 | 379 | 380 | 10,096,000 |
2011/07/11 | 396 | 398 | 394 | 395 | 4,206,000 |
2011/07/08 | 409 | 409 | 399 | 400 | 6,081,000 |
2011/07/07 | 393 | 403 | 392 | 402 | 8,175,000 |
2011/07/06 | 387 | 392 | 385 | 392 | 3,699,000 |
2011/07/05 | 391 | 392 | 387 | 387 | 2,995,000 |
2011/07/04 | 393 | 395 | 390 | 392 | 3,858,000 |
2011/07/01 | 390 | 392 | 385 | 388 | 4,989,000 |
2011/06/30 | 381 | 387 | 378 | 386 | 7,747,000 |
2011/06/29 | 384 | 384 | 377 | 380 | 8,107,000 |
2011/06/28 | 386 | 386 | 380 | 382 | 5,870,000 |
2011/06/27 | 390 | 390 | 384 | 385 | 2,940,000 |
2011/06/24 | 392 | 392 | 388 | 390 | 2,274,000 |
2011/06/23 | 388 | 394 | 388 | 389 | 2,022,000 |
2011/06/22 | 392 | 396 | 391 | 394 | 2,831,000 |
2011/06/21 | 383 | 388 | 381 | 387 | 3,630,000 |
2011/06/20 | 391 | 392 | 380 | 381 | 4,280,000 |
2011/06/17 | 394 | 396 | 389 | 392 | 2,939,000 |
2011/06/16 | 397 | 399 | 394 | 395 | 2,958,000 |
2011/06/15 | 398 | 405 | 397 | 402 | 4,606,000 |
2011/06/14 | 391 | 396 | 390 | 395 | 2,716,000 |
2011/06/13 | 390 | 392 | 388 | 390 | 2,790,000 |
2011/06/10 | 394 | 397 | 391 | 392 | 5,024,000 |
2011/06/09 | 391 | 394 | 388 | 392 | 4,189,000 |
2011/06/08 | 392 | 394 | 389 | 391 | 4,753,000 |
2011/06/07 | 398 | 401 | 390 | 394 | 7,587,000 |
2011/06/06 | 407 | 410 | 398 | 401 | 2,605,000 |
2011/06/03 | 411 | 418 | 407 | 407 | 4,548,000 |
2011/06/02 | 402 | 410 | 400 | 407 | 4,226,000 |
2011/06/01 | 418 | 418 | 408 | 409 | 6,341,000 |
2011/05/31 | 413 | 418 | 413 | 418 | 3,315,000 |
2011/05/30 | 407 | 416 | 406 | 413 | 3,337,000 |
2011/05/27 | 404 | 411 | 401 | 407 | 3,000,000 |
2011/05/26 | 408 | 412 | 406 | 409 | 3,316,000 |
2011/05/25 | 417 | 417 | 402 | 403 | 5,461,000 |
2011/05/24 | 412 | 418 | 411 | 414 | 2,862,000 |
2011/05/23 | 415 | 420 | 411 | 414 | 5,670,000 |
2011/05/20 | 419 | 428 | 416 | 418 | 6,842,000 |
2011/05/19 | 433 | 435 | 422 | 424 | 5,457,000 |
2011/05/18 | 428 | 433 | 422 | 431 | 7,060,000 |
2011/05/17 | 427 | 428 | 416 | 423 | 6,799,000 |
2011/05/16 | 432 | 438 | 427 | 429 | 5,622,000 |
2011/05/13 | 445 | 446 | 431 | 438 | 4,131,000 |
2011/05/12 | 445 | 457 | 444 | 444 | 7,439,000 |
2011/05/11 | 449 | 455 | 444 | 448 | 12,825,000 |
2011/05/10 | 415 | 452 | 411 | 448 | 16,989,000 |
2011/05/09 | 419 | 421 | 413 | 415 | 2,235,000 |
2011/05/06 | 415 | 420 | 414 | 419 | 4,520,000 |
2011/05/02 | 420 | 427 | 415 | 426 | 3,949,000 |
2011/04/28 | 410 | 417 | 407 | 415 | 6,945,000 |
2011/04/27 | 405 | 409 | 401 | 409 | 3,817,000 |
2011/04/26 | 399 | 407 | 397 | 405 | 2,932,000 |
2011/04/25 | 405 | 407 | 400 | 401 | 1,473,000 |
2011/04/22 | 400 | 405 | 397 | 401 | 3,861,000 |
2011/04/21 | 399 | 400 | 396 | 398 | 2,241,000 |
2011/04/20 | 387 | 397 | 387 | 396 | 3,203,000 |
2011/04/19 | 390 | 396 | 387 | 388 | 3,785,000 |
2011/04/18 | 394 | 403 | 394 | 397 | 3,315,000 |
2011/04/15 | 394 | 407 | 393 | 394 | 7,015,000 |
2011/04/14 | 389 | 398 | 383 | 396 | 4,116,000 |
2011/04/13 | 383 | 390 | 379 | 389 | 3,716,000 |
2011/04/12 | 382 | 385 | 378 | 383 | 4,056,000 |
2011/04/11 | 388 | 392 | 387 | 389 | 2,360,000 |
2011/04/08 | 378 | 394 | 375 | 390 | 5,489,000 |
2011/04/07 | 389 | 392 | 377 | 380 | 4,879,000 |
2011/04/06 | 395 | 396 | 385 | 389 | 4,388,000 |
2011/04/05 | 396 | 398 | 390 | 391 | 3,433,000 |
2011/04/04 | 412 | 412 | 398 | 400 | 4,915,000 |
2011/04/01 | 410 | 422 | 409 | 413 | 4,299,000 |
2011/03/31 | 413 | 413 | 404 | 410 | 3,171,000 |
2011/03/30 | 401 | 416 | 397 | 412 | 5,729,000 |
2011/03/29 | 386 | 400 | 385 | 392 | 4,884,000 |
2011/03/28 | 393 | 397 | 387 | 394 | 4,085,000 |
2011/03/25 | 390 | 395 | 384 | 388 | 3,456,000 |
2011/03/24 | 383 | 388 | 377 | 380 | 6,866,000 |
2011/03/23 | 370 | 371 | 361 | 367 | 4,087,000 |
2011/03/22 | 370 | 379 | 368 | 373 | 4,127,000 |
2011/03/18 | 343 | 361 | 343 | 356 | 4,790,000 |
2011/03/17 | 317 | 349 | 312 | 338 | 6,906,000 |
2011/03/16 | 315 | 340 | 313 | 335 | 7,422,000 |
2011/03/15 | 345 | 347 | 296 | 313 | 7,432,000 |
2011/03/14 | 379 | 385 | 358 | 365 | 4,368,000 |
2011/03/11 | 409 | 411 | 404 | 405 | 6,148,000 |
2011/03/10 | 421 | 424 | 413 | 415 | 2,191,000 |
2011/03/09 | 425 | 430 | 421 | 423 | 2,916,000 |
2011/03/08 | 420 | 425 | 417 | 418 | 2,846,000 |
2011/03/07 | 426 | 426 | 418 | 420 | 2,451,000 |
2011/03/04 | 430 | 432 | 427 | 428 | 2,805,000 |
2011/03/03 | 424 | 428 | 422 | 427 | 3,236,000 |
2011/03/02 | 434 | 435 | 423 | 424 | 4,328,000 |
2011/03/01 | 438 | 442 | 434 | 440 | 3,763,000 |
2011/02/28 | 427 | 440 | 425 | 438 | 8,556,000 |
2011/02/25 | 422 | 431 | 418 | 424 | 6,729,000 |
2011/02/24 | 420 | 425 | 418 | 419 | 8,455,000 |
2011/02/23 | 421 | 426 | 421 | 424 | 4,905,000 |
2011/02/22 | 424 | 427 | 421 | 426 | 5,582,000 |
2011/02/21 | 428 | 428 | 421 | 426 | 4,197,000 |
2011/02/18 | 429 | 429 | 423 | 429 | 3,960,000 |
2011/02/17 | 429 | 431 | 424 | 429 | 4,914,000 |
2011/02/16 | 417 | 432 | 416 | 426 | 8,126,000 |
2011/02/15 | 410 | 421 | 410 | 419 | 6,893,000 |
2011/02/14 | 406 | 408 | 403 | 407 | 2,427,000 |
2011/02/10 | 402 | 410 | 402 | 408 | 3,747,000 |
2011/02/09 | 407 | 410 | 398 | 406 | 7,123,000 |
2011/02/08 | 404 | 407 | 399 | 405 | 5,517,000 |
2011/02/07 | 400 | 404 | 399 | 401 | 2,613,000 |
2011/02/04 | 396 | 398 | 394 | 395 | 3,160,000 |
2011/02/03 | 399 | 399 | 392 | 394 | 4,047,000 |
2011/02/02 | 395 | 400 | 392 | 393 | 4,516,000 |
2011/02/01 | 401 | 402 | 390 | 391 | 5,545,000 |
2011/01/31 | 401 | 405 | 396 | 400 | 2,420,000 |
2011/01/28 | 411 | 416 | 404 | 408 | 5,066,000 |
2011/01/27 | 412 | 417 | 404 | 408 | 8,982,000 |
2011/01/26 | 404 | 415 | 404 | 413 | 8,066,000 |
2011/01/25 | 400 | 407 | 398 | 405 | 6,267,000 |
2011/01/24 | 388 | 397 | 385 | 395 | 3,097,000 |
2011/01/21 | 394 | 395 | 386 | 387 | 2,944,000 |
2011/01/20 | 398 | 398 | 392 | 393 | 1,932,000 |
2011/01/19 | 400 | 401 | 397 | 399 | 3,946,000 |
2011/01/18 | 398 | 400 | 396 | 399 | 2,394,000 |
2011/01/17 | 401 | 404 | 397 | 398 | 4,031,000 |
2011/01/14 | 389 | 398 | 389 | 396 | 7,566,000 |
2011/01/13 | 391 | 396 | 390 | 393 | 4,368,000 |
2011/01/12 | 395 | 395 | 387 | 388 | 3,045,000 |
2011/01/11 | 388 | 395 | 387 | 392 | 3,852,000 |
2011/01/07 | 389 | 391 | 386 | 388 | 3,575,000 |
2011/01/06 | 385 | 391 | 385 | 389 | 6,251,000 |
2011/01/05 | 377 | 385 | 377 | 382 | 5,974,000 |
2011/01/04 | 392 | 395 | 388 | 393 | 2,246,000 |