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 |
---|---|---|---|---|---|
2014/12/30 | 450 | 450 | 444 | 444 | 1,569,000 |
2014/12/29 | 455 | 456 | 444 | 452 | 1,692,000 |
2014/12/26 | 453 | 455 | 450 | 453 | 1,848,000 |
2014/12/25 | 449 | 452 | 446 | 448 | 1,328,000 |
2014/12/24 | 451 | 458 | 450 | 452 | 2,804,000 |
2014/12/22 | 448 | 449 | 446 | 449 | 1,759,000 |
2014/12/19 | 450 | 451 | 443 | 450 | 4,555,000 |
2014/12/18 | 435 | 442 | 435 | 439 | 4,170,000 |
2014/12/17 | 411 | 427 | 411 | 426 | 4,257,000 |
2014/12/16 | 406 | 412 | 405 | 409 | 2,320,000 |
2014/12/15 | 418 | 420 | 412 | 413 | 3,323,000 |
2014/12/12 | 426 | 432 | 425 | 426 | 3,614,000 |
2014/12/11 | 423 | 427 | 418 | 425 | 1,964,000 |
2014/12/10 | 442 | 442 | 429 | 430 | 3,341,000 |
2014/12/09 | 439 | 450 | 437 | 447 | 4,855,000 |
2014/12/08 | 434 | 441 | 432 | 441 | 3,417,000 |
2014/12/05 | 420 | 431 | 417 | 429 | 3,220,000 |
2014/12/04 | 417 | 424 | 417 | 422 | 2,189,000 |
2014/12/03 | 416 | 419 | 415 | 415 | 1,570,000 |
2014/12/02 | 405 | 415 | 404 | 413 | 3,044,000 |
2014/12/01 | 402 | 408 | 402 | 406 | 1,314,000 |
2014/11/28 | 403 | 407 | 401 | 405 | 1,554,000 |
2014/11/27 | 406 | 406 | 399 | 402 | 1,528,000 |
2014/11/26 | 402 | 407 | 401 | 406 | 1,465,000 |
2014/11/25 | 405 | 408 | 404 | 405 | 2,076,000 |
2014/11/21 | 400 | 404 | 396 | 403 | 2,450,000 |
2014/11/20 | 398 | 406 | 397 | 403 | 2,720,000 |
2014/11/19 | 400 | 406 | 399 | 400 | 4,090,000 |
2014/11/18 | 390 | 399 | 390 | 399 | 3,758,000 |
2014/11/17 | 396 | 396 | 388 | 390 | 2,467,000 |
2014/11/14 | 396 | 398 | 391 | 398 | 4,536,000 |
2014/11/13 | 385 | 394 | 384 | 393 | 3,923,000 |
2014/11/12 | 387 | 392 | 386 | 387 | 4,181,000 |
2014/11/11 | 382 | 389 | 380 | 386 | 5,849,000 |
2014/11/10 | 361 | 388 | 360 | 382 | 10,182,000 |
2014/11/07 | 362 | 365 | 360 | 363 | 2,250,000 |
2014/11/06 | 365 | 367 | 357 | 358 | 3,632,000 |
2014/11/05 | 361 | 365 | 360 | 364 | 3,769,000 |
2014/11/04 | 368 | 368 | 362 | 362 | 4,222,000 |
2014/10/31 | 350 | 361 | 350 | 359 | 4,553,000 |
2014/10/30 | 347 | 349 | 344 | 348 | 2,899,000 |
2014/10/29 | 347 | 348 | 345 | 347 | 2,220,000 |
2014/10/28 | 345 | 346 | 341 | 344 | 1,271,000 |
2014/10/27 | 344 | 347 | 343 | 346 | 1,876,000 |
2014/10/24 | 343 | 343 | 338 | 342 | 2,441,000 |
2014/10/23 | 335 | 340 | 334 | 335 | 1,702,000 |
2014/10/22 | 332 | 339 | 331 | 338 | 2,610,000 |
2014/10/21 | 336 | 336 | 326 | 326 | 2,678,000 |
2014/10/20 | 333 | 337 | 330 | 336 | 2,309,000 |
2014/10/17 | 331 | 333 | 325 | 325 | 3,064,000 |
2014/10/16 | 333 | 334 | 326 | 327 | 4,608,000 |
2014/10/15 | 337 | 338 | 335 | 337 | 2,206,000 |
2014/10/14 | 334 | 340 | 333 | 336 | 3,362,000 |
2014/10/10 | 340 | 340 | 336 | 337 | 3,699,000 |
2014/10/09 | 343 | 346 | 342 | 343 | 3,233,000 |
2014/10/08 | 346 | 347 | 342 | 342 | 2,825,000 |
2014/10/07 | 350 | 354 | 349 | 349 | 2,315,000 |
2014/10/06 | 350 | 353 | 350 | 351 | 1,452,000 |
2014/10/03 | 349 | 351 | 345 | 348 | 2,245,000 |
2014/10/02 | 353 | 354 | 348 | 349 | 3,361,000 |
2014/10/01 | 358 | 359 | 355 | 356 | 2,465,000 |
2014/09/30 | 368 | 368 | 358 | 359 | 1,943,000 |
2014/09/29 | 367 | 369 | 366 | 368 | 2,105,000 |
2014/09/26 | 361 | 365 | 360 | 363 | 1,906,000 |
2014/09/25 | 366 | 373 | 364 | 369 | 3,816,000 |
2014/09/24 | 362 | 366 | 361 | 361 | 2,715,000 |
2014/09/22 | 364 | 365 | 362 | 363 | 2,563,000 |
2014/09/19 | 361 | 363 | 358 | 363 | 2,481,000 |
2014/09/18 | 357 | 360 | 357 | 359 | 1,975,000 |
2014/09/17 | 356 | 357 | 354 | 354 | 1,408,000 |
2014/09/16 | 360 | 361 | 355 | 355 | 2,394,000 |
2014/09/12 | 363 | 363 | 360 | 360 | 5,259,000 |
2014/09/11 | 356 | 360 | 354 | 360 | 3,503,000 |
2014/09/10 | 351 | 354 | 351 | 352 | 1,923,000 |
2014/09/09 | 352 | 354 | 352 | 352 | 1,495,000 |
2014/09/08 | 352 | 353 | 350 | 350 | 2,587,000 |
2014/09/05 | 355 | 356 | 350 | 350 | 2,756,000 |
2014/09/04 | 355 | 356 | 351 | 353 | 3,817,000 |
2014/09/03 | 360 | 362 | 354 | 355 | 3,702,000 |
2014/09/02 | 350 | 359 | 350 | 359 | 4,144,000 |
2014/09/01 | 351 | 353 | 350 | 350 | 2,512,000 |
2014/08/29 | 351 | 352 | 350 | 352 | 2,304,000 |
2014/08/28 | 352 | 353 | 351 | 351 | 1,710,000 |
2014/08/27 | 354 | 355 | 351 | 353 | 2,739,000 |
2014/08/26 | 355 | 357 | 354 | 355 | 1,445,000 |
2014/08/25 | 356 | 357 | 351 | 356 | 3,097,000 |
2014/08/22 | 356 | 357 | 354 | 355 | 1,497,000 |
2014/08/21 | 353 | 357 | 353 | 356 | 3,275,000 |
2014/08/20 | 352 | 353 | 351 | 352 | 1,638,000 |
2014/08/19 | 353 | 354 | 351 | 351 | 2,360,000 |
2014/08/18 | 355 | 356 | 352 | 352 | 1,525,000 |
2014/08/15 | 352 | 354 | 352 | 353 | 1,256,000 |
2014/08/14 | 353 | 355 | 352 | 352 | 2,057,000 |
2014/08/13 | 354 | 356 | 352 | 353 | 2,016,000 |
2014/08/12 | 351 | 357 | 349 | 355 | 4,616,000 |
2014/08/11 | 356 | 358 | 348 | 351 | 4,236,000 |
2014/08/08 | 350 | 358 | 348 | 354 | 6,292,000 |
2014/08/07 | 376 | 378 | 344 | 345 | 8,314,000 |
2014/08/06 | 381 | 383 | 375 | 376 | 2,088,000 |
2014/08/05 | 389 | 392 | 383 | 383 | 1,492,000 |
2014/08/04 | 388 | 392 | 386 | 391 | 1,416,000 |
2014/08/01 | 386 | 389 | 385 | 387 | 1,510,000 |
2014/07/31 | 395 | 395 | 387 | 388 | 2,448,000 |
2014/07/30 | 394 | 394 | 387 | 393 | 1,424,000 |
2014/07/29 | 397 | 398 | 394 | 396 | 1,150,000 |
2014/07/28 | 391 | 398 | 390 | 396 | 2,716,000 |
2014/07/25 | 391 | 392 | 389 | 392 | 1,839,000 |
2014/07/24 | 387 | 390 | 384 | 386 | 1,803,000 |
2014/07/23 | 386 | 387 | 384 | 385 | 1,167,000 |
2014/07/22 | 382 | 386 | 382 | 386 | 1,246,000 |
2014/07/18 | 380 | 384 | 378 | 381 | 1,439,000 |
2014/07/17 | 389 | 389 | 384 | 386 | 1,156,000 |
2014/07/16 | 384 | 389 | 383 | 388 | 1,270,000 |
2014/07/15 | 387 | 389 | 386 | 386 | 1,384,000 |
2014/07/14 | 387 | 388 | 384 | 386 | 1,187,000 |
2014/07/11 | 380 | 384 | 378 | 383 | 2,020,000 |
2014/07/10 | 389 | 389 | 384 | 385 | 1,601,000 |
2014/07/09 | 383 | 388 | 382 | 387 | 1,200,000 |
2014/07/08 | 386 | 392 | 381 | 388 | 2,091,000 |
2014/07/07 | 391 | 393 | 389 | 389 | 1,505,000 |
2014/07/04 | 391 | 393 | 391 | 392 | 1,150,000 |
2014/07/03 | 393 | 394 | 387 | 389 | 2,096,000 |
2014/07/02 | 395 | 397 | 391 | 395 | 2,608,000 |
2014/07/01 | 389 | 396 | 387 | 394 | 2,234,000 |
2014/06/30 | 383 | 389 | 381 | 389 | 2,289,000 |
2014/06/27 | 395 | 396 | 381 | 384 | 5,255,000 |
2014/06/26 | 390 | 393 | 389 | 391 | 3,522,000 |
2014/06/25 | 384 | 388 | 381 | 384 | 2,944,000 |
2014/06/24 | 382 | 386 | 377 | 382 | 3,052,000 |
2014/06/23 | 390 | 392 | 385 | 387 | 3,474,000 |
2014/06/20 | 379 | 383 | 377 | 383 | 3,629,000 |
2014/06/19 | 374 | 379 | 373 | 379 | 1,496,000 |
2014/06/18 | 371 | 373 | 368 | 373 | 1,936,000 |
2014/06/17 | 363 | 370 | 363 | 368 | 2,060,000 |
2014/06/16 | 367 | 368 | 363 | 363 | 1,525,000 |
2014/06/13 | 360 | 368 | 360 | 367 | 2,588,000 |
2014/06/12 | 368 | 368 | 363 | 366 | 1,713,000 |
2014/06/11 | 370 | 371 | 368 | 370 | 1,301,000 |
2014/06/10 | 371 | 371 | 365 | 366 | 1,508,000 |
2014/06/09 | 369 | 372 | 367 | 369 | 1,975,000 |
2014/06/06 | 369 | 369 | 363 | 367 | 2,598,000 |
2014/06/05 | 370 | 370 | 364 | 365 | 3,378,000 |
2014/06/04 | 374 | 376 | 369 | 372 | 2,042,000 |
2014/06/03 | 379 | 380 | 374 | 374 | 2,357,000 |
2014/06/02 | 374 | 378 | 373 | 375 | 2,082,000 |
2014/05/30 | 370 | 373 | 368 | 369 | 2,807,000 |
2014/05/29 | 367 | 370 | 364 | 368 | 1,647,000 |
2014/05/28 | 374 | 374 | 368 | 369 | 2,602,000 |
2014/05/27 | 374 | 378 | 373 | 374 | 1,803,000 |
2014/05/26 | 372 | 376 | 370 | 375 | 3,409,000 |
2014/05/23 | 374 | 376 | 366 | 367 | 4,359,000 |
2014/05/22 | 363 | 375 | 362 | 373 | 4,478,000 |
2014/05/21 | 355 | 361 | 354 | 361 | 3,058,000 |
2014/05/20 | 356 | 360 | 353 | 357 | 2,212,000 |
2014/05/19 | 356 | 359 | 354 | 355 | 2,339,000 |
2014/05/16 | 358 | 358 | 353 | 356 | 2,388,000 |
2014/05/15 | 360 | 362 | 353 | 361 | 3,321,000 |
2014/05/14 | 362 | 364 | 359 | 363 | 2,634,000 |
2014/05/13 | 349 | 361 | 348 | 361 | 4,457,000 |
2014/05/12 | 357 | 358 | 343 | 347 | 5,142,000 |
2014/05/09 | 341 | 365 | 340 | 358 | 7,267,000 |
2014/05/08 | 339 | 346 | 339 | 344 | 2,934,000 |
2014/05/07 | 340 | 343 | 337 | 338 | 2,981,000 |
2014/05/02 | 344 | 344 | 340 | 342 | 2,481,000 |
2014/05/01 | 339 | 345 | 338 | 344 | 2,769,000 |
2014/04/30 | 347 | 347 | 338 | 339 | 2,278,000 |
2014/04/28 | 350 | 350 | 344 | 346 | 1,894,000 |
2014/04/25 | 350 | 354 | 349 | 352 | 2,094,000 |
2014/04/24 | 353 | 356 | 347 | 351 | 2,922,000 |
2014/04/23 | 356 | 358 | 353 | 355 | 1,718,000 |
2014/04/22 | 358 | 360 | 355 | 355 | 1,478,000 |
2014/04/21 | 356 | 360 | 354 | 357 | 1,557,000 |
2014/04/18 | 360 | 361 | 354 | 356 | 1,841,000 |
2014/04/17 | 356 | 361 | 355 | 358 | 3,206,000 |
2014/04/16 | 348 | 357 | 348 | 357 | 2,436,000 |
2014/04/15 | 351 | 353 | 344 | 345 | 3,528,000 |
2014/04/14 | 346 | 352 | 345 | 349 | 2,189,000 |
2014/04/11 | 348 | 355 | 345 | 347 | 4,472,000 |
2014/04/10 | 360 | 363 | 352 | 354 | 4,538,000 |
2014/04/09 | 361 | 361 | 354 | 359 | 5,656,000 |
2014/04/08 | 365 | 369 | 363 | 366 | 5,489,000 |
2014/04/07 | 360 | 373 | 359 | 364 | 4,026,000 |
2014/04/04 | 359 | 365 | 359 | 363 | 3,706,000 |
2014/04/03 | 359 | 365 | 359 | 361 | 4,087,000 |
2014/04/02 | 354 | 364 | 353 | 358 | 5,644,000 |
2014/04/01 | 355 | 356 | 346 | 351 | 4,606,000 |
2014/03/31 | 354 | 355 | 350 | 354 | 3,710,000 |
2014/03/28 | 348 | 353 | 342 | 352 | 4,505,000 |
2014/03/27 | 347 | 349 | 338 | 349 | 7,537,000 |
2014/03/26 | 352 | 356 | 345 | 354 | 8,647,000 |
2014/03/25 | 346 | 352 | 333 | 349 | 8,768,000 |
2014/03/24 | 360 | 366 | 351 | 353 | 4,782,000 |
2014/03/20 | 368 | 370 | 358 | 359 | 3,764,000 |
2014/03/19 | 377 | 377 | 367 | 369 | 3,356,000 |
2014/03/18 | 375 | 376 | 370 | 374 | 2,180,000 |
2014/03/17 | 372 | 376 | 369 | 371 | 1,573,000 |
2014/03/14 | 378 | 380 | 374 | 374 | 4,640,000 |
2014/03/13 | 391 | 394 | 390 | 390 | 1,361,000 |
2014/03/12 | 395 | 397 | 390 | 392 | 1,979,000 |
2014/03/11 | 403 | 409 | 398 | 403 | 1,497,000 |
2014/03/10 | 403 | 404 | 399 | 401 | 1,504,000 |
2014/03/07 | 404 | 408 | 403 | 407 | 2,040,000 |
2014/03/06 | 394 | 401 | 392 | 400 | 1,383,000 |
2014/03/05 | 394 | 399 | 392 | 396 | 1,482,000 |
2014/03/04 | 383 | 393 | 382 | 391 | 917,000 |
2014/03/03 | 385 | 389 | 380 | 388 | 1,849,000 |
2014/02/28 | 393 | 395 | 389 | 392 | 1,383,000 |
2014/02/27 | 399 | 400 | 393 | 396 | 1,225,000 |
2014/02/26 | 395 | 402 | 394 | 399 | 1,757,000 |
2014/02/25 | 404 | 406 | 398 | 401 | 2,534,000 |
2014/02/24 | 395 | 403 | 389 | 396 | 3,068,000 |
2014/02/21 | 385 | 398 | 385 | 398 | 2,397,000 |
2014/02/20 | 386 | 389 | 378 | 379 | 2,442,000 |
2014/02/19 | 386 | 392 | 386 | 388 | 1,411,000 |
2014/02/18 | 383 | 390 | 381 | 388 | 2,630,000 |
2014/02/17 | 373 | 386 | 373 | 383 | 3,077,000 |
2014/02/14 | 374 | 377 | 365 | 371 | 4,586,000 |
2014/02/13 | 383 | 387 | 378 | 379 | 1,947,000 |
2014/02/12 | 385 | 389 | 381 | 385 | 2,418,000 |
2014/02/10 | 377 | 386 | 373 | 377 | 4,891,000 |
2014/02/07 | 375 | 386 | 372 | 375 | 3,759,000 |
2014/02/06 | 370 | 373 | 365 | 369 | 2,179,000 |
2014/02/05 | 372 | 384 | 368 | 373 | 2,860,000 |
2014/02/04 | 382 | 383 | 365 | 367 | 3,266,000 |
2014/02/03 | 395 | 396 | 390 | 391 | 1,350,000 |
2014/01/31 | 405 | 405 | 395 | 399 | 1,973,000 |
2014/01/30 | 397 | 400 | 395 | 399 | 1,777,000 |
2014/01/29 | 402 | 411 | 402 | 411 | 1,712,000 |
2014/01/28 | 399 | 400 | 393 | 393 | 1,613,000 |
2014/01/27 | 393 | 399 | 392 | 395 | 2,259,000 |
2014/01/24 | 406 | 412 | 404 | 407 | 2,802,000 |
2014/01/23 | 419 | 419 | 409 | 409 | 2,294,000 |
2014/01/22 | 414 | 418 | 412 | 417 | 2,040,000 |
2014/01/21 | 420 | 421 | 415 | 415 | 2,467,000 |
2014/01/20 | 425 | 426 | 418 | 419 | 2,232,000 |
2014/01/17 | 428 | 429 | 421 | 425 | 2,130,000 |
2014/01/16 | 420 | 431 | 420 | 427 | 4,801,000 |
2014/01/15 | 415 | 418 | 408 | 418 | 3,132,000 |
2014/01/14 | 409 | 412 | 406 | 406 | 3,290,000 |
2014/01/10 | 413 | 422 | 413 | 420 | 3,388,000 |
2014/01/09 | 423 | 424 | 416 | 417 | 1,868,000 |
2014/01/08 | 421 | 425 | 419 | 425 | 1,308,000 |
2014/01/07 | 425 | 426 | 417 | 418 | 1,774,000 |
2014/01/06 | 431 | 433 | 423 | 428 | 2,434,000 |