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 |
---|---|---|---|---|---|
2012/12/28 | 295 | 296 | 291 | 293 | 1,912,000 |
2012/12/27 | 290 | 298 | 289 | 293 | 3,375,000 |
2012/12/26 | 281 | 286 | 280 | 286 | 2,126,000 |
2012/12/25 | 284 | 285 | 279 | 280 | 1,826,000 |
2012/12/21 | 284 | 285 | 278 | 278 | 3,285,000 |
2012/12/20 | 278 | 284 | 276 | 281 | 3,949,000 |
2012/12/19 | 279 | 283 | 277 | 282 | 3,467,000 |
2012/12/18 | 280 | 284 | 277 | 277 | 3,385,000 |
2012/12/17 | 286 | 286 | 279 | 280 | 2,405,000 |
2012/12/14 | 279 | 281 | 276 | 280 | 4,467,000 |
2012/12/13 | 276 | 282 | 275 | 280 | 2,249,000 |
2012/12/12 | 275 | 275 | 272 | 273 | 1,262,000 |
2012/12/11 | 273 | 274 | 269 | 272 | 1,830,000 |
2012/12/10 | 278 | 278 | 273 | 275 | 1,306,000 |
2012/12/07 | 273 | 275 | 271 | 273 | 1,182,000 |
2012/12/06 | 271 | 275 | 271 | 273 | 1,996,000 |
2012/12/05 | 267 | 274 | 265 | 269 | 3,069,000 |
2012/12/04 | 268 | 270 | 266 | 269 | 1,951,000 |
2012/12/03 | 270 | 271 | 266 | 268 | 1,944,000 |
2012/11/30 | 272 | 272 | 265 | 269 | 4,418,000 |
2012/11/29 | 267 | 272 | 267 | 270 | 1,654,000 |
2012/11/28 | 265 | 269 | 262 | 266 | 3,806,000 |
2012/11/27 | 279 | 280 | 274 | 275 | 2,319,000 |
2012/11/26 | 283 | 286 | 279 | 279 | 2,730,000 |
2012/11/22 | 280 | 280 | 275 | 278 | 2,316,000 |
2012/11/21 | 271 | 277 | 270 | 277 | 2,858,000 |
2012/11/20 | 269 | 270 | 266 | 268 | 1,983,000 |
2012/11/19 | 267 | 271 | 266 | 267 | 1,535,000 |
2012/11/16 | 258 | 263 | 257 | 263 | 3,789,000 |
2012/11/15 | 249 | 256 | 246 | 255 | 3,335,000 |
2012/11/14 | 251 | 251 | 248 | 250 | 1,423,000 |
2012/11/13 | 249 | 250 | 246 | 250 | 1,687,000 |
2012/11/12 | 250 | 252 | 248 | 250 | 1,839,000 |
2012/11/09 | 244 | 250 | 243 | 249 | 2,749,000 |
2012/11/08 | 244 | 249 | 244 | 249 | 1,930,000 |
2012/11/07 | 250 | 254 | 245 | 247 | 3,776,000 |
2012/11/06 | 251 | 251 | 247 | 248 | 866,000 |
2012/11/05 | 249 | 252 | 248 | 250 | 1,126,000 |
2012/11/02 | 252 | 253 | 250 | 252 | 1,065,000 |
2012/11/01 | 246 | 251 | 246 | 249 | 1,115,000 |
2012/10/31 | 245 | 249 | 244 | 246 | 1,315,000 |
2012/10/30 | 245 | 249 | 243 | 243 | 1,729,000 |
2012/10/29 | 244 | 246 | 243 | 246 | 1,140,000 |
2012/10/26 | 252 | 252 | 242 | 243 | 3,122,000 |
2012/10/25 | 248 | 253 | 247 | 252 | 1,633,000 |
2012/10/24 | 245 | 251 | 245 | 246 | 2,228,000 |
2012/10/23 | 257 | 258 | 249 | 252 | 1,442,000 |
2012/10/22 | 248 | 256 | 245 | 254 | 2,297,000 |
2012/10/19 | 251 | 254 | 248 | 253 | 1,897,000 |
2012/10/18 | 251 | 255 | 249 | 255 | 1,794,000 |
2012/10/17 | 252 | 252 | 247 | 249 | 1,908,000 |
2012/10/16 | 245 | 250 | 244 | 249 | 2,765,000 |
2012/10/15 | 240 | 244 | 236 | 241 | 2,636,000 |
2012/10/12 | 237 | 238 | 235 | 236 | 2,461,000 |
2012/10/11 | 233 | 238 | 232 | 233 | 1,923,000 |
2012/10/10 | 233 | 236 | 232 | 234 | 1,503,000 |
2012/10/09 | 237 | 239 | 235 | 237 | 2,274,000 |
2012/10/05 | 237 | 238 | 234 | 236 | 2,389,000 |
2012/10/04 | 232 | 237 | 229 | 233 | 2,482,000 |
2012/10/03 | 227 | 229 | 223 | 228 | 3,258,000 |
2012/10/02 | 236 | 238 | 229 | 229 | 4,815,000 |
2012/10/01 | 242 | 242 | 234 | 235 | 3,230,000 |
2012/09/28 | 247 | 247 | 242 | 242 | 2,244,000 |
2012/09/27 | 246 | 247 | 242 | 246 | 2,231,000 |
2012/09/26 | 250 | 252 | 246 | 248 | 1,797,000 |
2012/09/25 | 255 | 259 | 253 | 257 | 1,860,000 |
2012/09/24 | 258 | 259 | 253 | 255 | 1,957,000 |
2012/09/21 | 259 | 260 | 257 | 260 | 1,402,000 |
2012/09/20 | 260 | 264 | 257 | 258 | 2,452,000 |
2012/09/19 | 264 | 265 | 259 | 264 | 2,392,000 |
2012/09/18 | 258 | 264 | 258 | 261 | 1,925,000 |
2012/09/14 | 255 | 261 | 254 | 257 | 3,296,000 |
2012/09/13 | 248 | 254 | 247 | 251 | 2,178,000 |
2012/09/12 | 247 | 249 | 246 | 249 | 2,361,000 |
2012/09/11 | 249 | 249 | 243 | 245 | 1,931,000 |
2012/09/10 | 247 | 251 | 244 | 250 | 1,540,000 |
2012/09/07 | 251 | 252 | 248 | 250 | 2,917,000 |
2012/09/06 | 248 | 249 | 244 | 245 | 1,971,000 |
2012/09/05 | 254 | 254 | 247 | 249 | 1,206,000 |
2012/09/04 | 254 | 257 | 252 | 254 | 1,807,000 |
2012/09/03 | 257 | 260 | 253 | 255 | 1,621,000 |
2012/08/31 | 261 | 264 | 257 | 257 | 1,204,000 |
2012/08/30 | 267 | 268 | 262 | 264 | 1,311,000 |
2012/08/29 | 267 | 268 | 264 | 266 | 1,422,000 |
2012/08/28 | 275 | 276 | 263 | 265 | 2,848,000 |
2012/08/27 | 278 | 278 | 274 | 275 | 1,203,000 |
2012/08/24 | 279 | 280 | 275 | 276 | 1,256,000 |
2012/08/23 | 278 | 283 | 277 | 281 | 2,146,000 |
2012/08/22 | 283 | 285 | 279 | 281 | 1,459,000 |
2012/08/21 | 289 | 289 | 283 | 285 | 1,090,000 |
2012/08/20 | 291 | 293 | 286 | 287 | 1,385,000 |
2012/08/17 | 287 | 289 | 283 | 289 | 1,772,000 |
2012/08/16 | 282 | 286 | 280 | 286 | 1,508,000 |
2012/08/15 | 283 | 283 | 275 | 282 | 1,715,000 |
2012/08/14 | 279 | 282 | 277 | 282 | 1,715,000 |
2012/08/13 | 277 | 280 | 276 | 279 | 1,017,000 |
2012/08/10 | 281 | 281 | 274 | 278 | 1,503,000 |
2012/08/09 | 276 | 280 | 273 | 280 | 2,264,000 |
2012/08/08 | 279 | 280 | 271 | 274 | 3,331,000 |
2012/08/07 | 256 | 276 | 253 | 271 | 6,447,000 |
2012/08/06 | 258 | 259 | 253 | 258 | 1,725,000 |
2012/08/03 | 251 | 252 | 247 | 251 | 1,498,000 |
2012/08/02 | 257 | 258 | 254 | 254 | 1,405,000 |
2012/08/01 | 257 | 257 | 253 | 256 | 1,331,000 |
2012/07/31 | 251 | 261 | 249 | 260 | 2,301,000 |
2012/07/30 | 255 | 256 | 250 | 252 | 1,732,000 |
2012/07/27 | 248 | 252 | 247 | 249 | 1,887,000 |
2012/07/26 | 245 | 247 | 243 | 245 | 2,498,000 |
2012/07/25 | 250 | 250 | 242 | 243 | 2,660,000 |
2012/07/24 | 250 | 253 | 248 | 251 | 2,316,000 |
2012/07/23 | 265 | 265 | 250 | 252 | 5,174,000 |
2012/07/20 | 272 | 274 | 266 | 268 | 2,926,000 |
2012/07/19 | 273 | 277 | 272 | 274 | 1,354,000 |
2012/07/18 | 272 | 276 | 269 | 271 | 2,201,000 |
2012/07/17 | 275 | 275 | 269 | 271 | 2,419,000 |
2012/07/13 | 268 | 273 | 268 | 272 | 2,522,000 |
2012/07/12 | 272 | 272 | 263 | 266 | 3,684,000 |
2012/07/11 | 272 | 273 | 270 | 272 | 2,393,000 |
2012/07/10 | 276 | 279 | 271 | 271 | 2,264,000 |
2012/07/09 | 269 | 274 | 269 | 271 | 3,027,000 |
2012/07/06 | 279 | 280 | 275 | 277 | 3,446,000 |
2012/07/05 | 284 | 287 | 282 | 283 | 1,822,000 |
2012/07/04 | 281 | 285 | 281 | 283 | 1,793,000 |
2012/07/03 | 277 | 284 | 277 | 279 | 2,536,000 |
2012/07/02 | 280 | 282 | 274 | 275 | 3,683,000 |
2012/06/29 | 273 | 278 | 272 | 276 | 5,315,000 |
2012/06/28 | 282 | 285 | 278 | 279 | 2,133,000 |
2012/06/27 | 278 | 278 | 273 | 278 | 1,769,000 |
2012/06/26 | 283 | 285 | 275 | 277 | 2,116,000 |
2012/06/25 | 292 | 293 | 284 | 285 | 1,441,000 |
2012/06/22 | 284 | 290 | 282 | 288 | 2,259,000 |
2012/06/21 | 288 | 290 | 285 | 289 | 2,343,000 |
2012/06/20 | 279 | 285 | 279 | 283 | 2,013,000 |
2012/06/19 | 278 | 282 | 276 | 277 | 1,714,000 |
2012/06/18 | 279 | 283 | 277 | 279 | 1,859,000 |
2012/06/15 | 270 | 274 | 269 | 273 | 2,584,000 |
2012/06/14 | 265 | 270 | 264 | 269 | 2,129,000 |
2012/06/13 | 270 | 271 | 264 | 268 | 2,907,000 |
2012/06/12 | 270 | 272 | 267 | 268 | 2,931,000 |
2012/06/11 | 269 | 281 | 268 | 277 | 6,418,000 |
2012/06/08 | 268 | 269 | 260 | 262 | 5,109,000 |
2012/06/07 | 265 | 267 | 261 | 266 | 2,831,000 |
2012/06/06 | 255 | 264 | 254 | 263 | 3,537,000 |
2012/06/05 | 245 | 254 | 245 | 254 | 2,264,000 |
2012/06/04 | 245 | 249 | 243 | 243 | 2,471,000 |
2012/06/01 | 259 | 261 | 252 | 254 | 1,812,000 |
2012/05/31 | 260 | 263 | 258 | 263 | 3,831,000 |
2012/05/30 | 269 | 270 | 263 | 267 | 1,792,000 |
2012/05/29 | 264 | 272 | 263 | 271 | 1,829,000 |
2012/05/28 | 267 | 269 | 263 | 266 | 1,237,000 |
2012/05/25 | 275 | 275 | 266 | 267 | 1,813,000 |
2012/05/24 | 273 | 275 | 270 | 272 | 1,919,000 |
2012/05/23 | 283 | 283 | 271 | 272 | 2,482,000 |
2012/05/22 | 283 | 286 | 282 | 283 | 1,535,000 |
2012/05/21 | 283 | 283 | 277 | 280 | 1,453,000 |
2012/05/18 | 286 | 286 | 281 | 282 | 2,337,000 |
2012/05/17 | 286 | 295 | 285 | 294 | 1,891,000 |
2012/05/16 | 290 | 290 | 284 | 286 | 2,407,000 |
2012/05/15 | 290 | 291 | 284 | 290 | 2,630,000 |
2012/05/14 | 300 | 300 | 293 | 293 | 2,697,000 |
2012/05/11 | 307 | 308 | 298 | 300 | 2,442,000 |
2012/05/10 | 307 | 315 | 306 | 308 | 3,004,000 |
2012/05/09 | 297 | 313 | 296 | 304 | 4,317,000 |
2012/05/08 | 301 | 302 | 299 | 301 | 1,579,000 |
2012/05/07 | 298 | 302 | 298 | 300 | 1,495,000 |
2012/05/02 | 310 | 313 | 307 | 309 | 1,561,000 |
2012/05/01 | 314 | 316 | 309 | 311 | 1,737,000 |
2012/04/27 | 317 | 321 | 311 | 312 | 2,206,000 |
2012/04/26 | 320 | 324 | 316 | 318 | 1,029,000 |
2012/04/25 | 321 | 322 | 316 | 316 | 1,737,000 |
2012/04/24 | 315 | 317 | 313 | 315 | 2,054,000 |
2012/04/23 | 315 | 317 | 313 | 316 | 1,208,000 |
2012/04/20 | 316 | 317 | 313 | 315 | 1,443,000 |
2012/04/19 | 318 | 319 | 314 | 317 | 1,931,000 |
2012/04/18 | 315 | 321 | 314 | 320 | 1,355,000 |
2012/04/17 | 310 | 312 | 309 | 310 | 1,200,000 |
2012/04/16 | 305 | 315 | 304 | 311 | 1,968,000 |
2012/04/13 | 314 | 318 | 309 | 310 | 4,158,000 |
2012/04/12 | 301 | 308 | 299 | 306 | 1,613,000 |
2012/04/11 | 297 | 303 | 296 | 301 | 2,634,000 |
2012/04/10 | 307 | 309 | 302 | 305 | 1,895,000 |
2012/04/09 | 311 | 311 | 307 | 308 | 1,574,000 |
2012/04/06 | 317 | 317 | 311 | 315 | 1,456,000 |
2012/04/05 | 317 | 322 | 315 | 319 | 1,650,000 |
2012/04/04 | 327 | 328 | 318 | 320 | 1,581,000 |
2012/04/03 | 325 | 329 | 323 | 328 | 1,010,000 |
2012/04/02 | 334 | 335 | 328 | 329 | 1,734,000 |
2012/03/30 | 335 | 336 | 330 | 331 | 1,924,000 |
2012/03/29 | 340 | 340 | 332 | 335 | 2,277,000 |
2012/03/28 | 339 | 343 | 336 | 343 | 2,523,000 |
2012/03/27 | 338 | 342 | 337 | 341 | 1,406,000 |
2012/03/26 | 334 | 335 | 332 | 332 | 1,187,000 |
2012/03/23 | 336 | 336 | 333 | 334 | 1,528,000 |
2012/03/22 | 337 | 339 | 333 | 336 | 1,411,000 |
2012/03/21 | 343 | 343 | 337 | 338 | 1,446,000 |
2012/03/19 | 341 | 343 | 340 | 340 | 902,000 |
2012/03/16 | 339 | 342 | 337 | 342 | 1,570,000 |
2012/03/15 | 341 | 342 | 337 | 340 | 1,841,000 |
2012/03/14 | 340 | 344 | 337 | 339 | 2,490,000 |
2012/03/13 | 334 | 338 | 331 | 332 | 2,189,000 |
2012/03/12 | 341 | 342 | 334 | 335 | 2,457,000 |
2012/03/09 | 339 | 341 | 334 | 336 | 4,728,000 |
2012/03/08 | 332 | 333 | 330 | 333 | 1,643,000 |
2012/03/07 | 321 | 329 | 320 | 327 | 1,372,000 |
2012/03/06 | 328 | 330 | 324 | 328 | 2,097,000 |
2012/03/05 | 334 | 336 | 326 | 328 | 2,408,000 |
2012/03/02 | 332 | 333 | 328 | 331 | 2,157,000 |
2012/03/01 | 329 | 333 | 324 | 326 | 2,900,000 |
2012/02/29 | 331 | 334 | 325 | 326 | 2,196,000 |
2012/02/28 | 326 | 331 | 321 | 330 | 2,461,000 |
2012/02/27 | 334 | 336 | 330 | 331 | 3,080,000 |
2012/02/24 | 335 | 335 | 331 | 334 | 2,169,000 |
2012/02/23 | 334 | 335 | 331 | 333 | 2,080,000 |
2012/02/22 | 329 | 336 | 329 | 335 | 4,914,000 |
2012/02/21 | 320 | 328 | 320 | 325 | 3,705,000 |
2012/02/20 | 320 | 324 | 319 | 322 | 2,047,000 |
2012/02/17 | 317 | 318 | 313 | 316 | 4,669,000 |
2012/02/16 | 318 | 320 | 313 | 313 | 3,280,000 |
2012/02/15 | 315 | 324 | 315 | 320 | 3,125,000 |
2012/02/14 | 315 | 315 | 309 | 313 | 1,836,000 |
2012/02/13 | 315 | 316 | 311 | 316 | 1,575,000 |
2012/02/10 | 317 | 319 | 315 | 316 | 2,595,000 |
2012/02/09 | 315 | 315 | 311 | 315 | 2,173,000 |
2012/02/08 | 312 | 316 | 309 | 315 | 3,929,000 |
2012/02/07 | 308 | 315 | 306 | 315 | 4,917,000 |
2012/02/06 | 301 | 308 | 301 | 306 | 1,740,000 |
2012/02/03 | 306 | 306 | 297 | 300 | 2,869,000 |
2012/02/02 | 303 | 307 | 303 | 307 | 1,283,000 |
2012/02/01 | 299 | 304 | 299 | 302 | 1,253,000 |
2012/01/31 | 302 | 305 | 300 | 301 | 1,674,000 |
2012/01/30 | 305 | 305 | 301 | 303 | 1,483,000 |
2012/01/27 | 309 | 312 | 306 | 308 | 1,696,000 |
2012/01/26 | 310 | 317 | 309 | 310 | 1,896,000 |
2012/01/25 | 309 | 310 | 306 | 309 | 1,690,000 |
2012/01/24 | 310 | 310 | 304 | 306 | 1,637,000 |
2012/01/23 | 303 | 310 | 302 | 309 | 3,515,000 |
2012/01/20 | 299 | 307 | 298 | 305 | 4,592,000 |
2012/01/19 | 290 | 295 | 290 | 293 | 2,232,000 |
2012/01/18 | 283 | 292 | 282 | 289 | 2,365,000 |
2012/01/17 | 285 | 285 | 281 | 285 | 1,806,000 |
2012/01/16 | 281 | 283 | 279 | 282 | 1,267,000 |
2012/01/13 | 282 | 285 | 280 | 283 | 2,451,000 |
2012/01/12 | 280 | 282 | 279 | 280 | 1,468,000 |
2012/01/11 | 279 | 281 | 278 | 281 | 1,443,000 |
2012/01/10 | 281 | 281 | 276 | 279 | 3,200,000 |
2012/01/06 | 284 | 286 | 280 | 281 | 1,474,000 |
2012/01/05 | 289 | 289 | 284 | 284 | 1,508,000 |
2012/01/04 | 289 | 291 | 286 | 289 | 1,653,000 |