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 |
---|---|---|---|---|---|
2015/12/30 | 542 | 547 | 537 | 540 | 1,359,000 |
2015/12/29 | 540 | 543 | 536 | 541 | 1,257,000 |
2015/12/28 | 532 | 553 | 532 | 544 | 2,122,000 |
2015/12/25 | 533 | 533 | 527 | 529 | 1,317,000 |
2015/12/24 | 531 | 539 | 525 | 528 | 1,565,000 |
2015/12/22 | 526 | 529 | 523 | 526 | 1,029,000 |
2015/12/21 | 524 | 527 | 516 | 525 | 1,641,000 |
2015/12/18 | 536 | 548 | 525 | 525 | 2,798,000 |
2015/12/17 | 535 | 546 | 534 | 538 | 2,697,000 |
2015/12/16 | 528 | 532 | 526 | 531 | 2,345,000 |
2015/12/15 | 533 | 534 | 525 | 525 | 1,860,000 |
2015/12/14 | 528 | 542 | 526 | 539 | 2,323,000 |
2015/12/11 | 534 | 541 | 531 | 538 | 2,986,000 |
2015/12/10 | 530 | 534 | 527 | 533 | 2,246,000 |
2015/12/09 | 545 | 547 | 532 | 535 | 2,983,000 |
2015/12/08 | 559 | 560 | 547 | 548 | 1,513,000 |
2015/12/07 | 562 | 572 | 558 | 560 | 1,640,000 |
2015/12/04 | 553 | 559 | 548 | 553 | 1,951,000 |
2015/12/03 | 563 | 567 | 560 | 565 | 1,766,000 |
2015/12/02 | 572 | 575 | 564 | 564 | 2,424,000 |
2015/12/01 | 551 | 573 | 549 | 571 | 4,102,000 |
2015/11/30 | 542 | 545 | 538 | 544 | 1,428,000 |
2015/11/27 | 545 | 546 | 540 | 542 | 1,812,000 |
2015/11/26 | 545 | 545 | 540 | 541 | 1,181,000 |
2015/11/25 | 542 | 543 | 538 | 541 | 1,400,000 |
2015/11/24 | 538 | 543 | 537 | 541 | 1,319,000 |
2015/11/20 | 535 | 537 | 530 | 537 | 2,046,000 |
2015/11/19 | 538 | 541 | 534 | 540 | 1,906,000 |
2015/11/18 | 537 | 539 | 529 | 531 | 2,137,000 |
2015/11/17 | 537 | 543 | 534 | 534 | 2,948,000 |
2015/11/16 | 523 | 534 | 523 | 532 | 1,564,000 |
2015/11/13 | 527 | 535 | 526 | 534 | 2,111,000 |
2015/11/12 | 545 | 547 | 533 | 536 | 2,699,000 |
2015/11/11 | 547 | 550 | 539 | 548 | 2,850,000 |
2015/11/10 | 549 | 555 | 544 | 547 | 3,680,000 |
2015/11/09 | 560 | 581 | 555 | 572 | 4,162,000 |
2015/11/06 | 549 | 555 | 546 | 550 | 1,997,000 |
2015/11/05 | 550 | 556 | 548 | 551 | 2,008,000 |
2015/11/04 | 559 | 561 | 550 | 551 | 2,271,000 |
2015/11/02 | 557 | 564 | 554 | 554 | 2,024,000 |
2015/10/30 | 554 | 567 | 554 | 565 | 2,635,000 |
2015/10/29 | 563 | 565 | 556 | 559 | 1,757,000 |
2015/10/28 | 558 | 559 | 554 | 558 | 1,849,000 |
2015/10/27 | 558 | 560 | 553 | 554 | 1,852,000 |
2015/10/26 | 557 | 561 | 553 | 558 | 1,653,000 |
2015/10/23 | 548 | 555 | 546 | 553 | 2,715,000 |
2015/10/22 | 538 | 543 | 533 | 536 | 2,281,000 |
2015/10/21 | 525 | 545 | 522 | 543 | 1,983,000 |
2015/10/20 | 540 | 542 | 527 | 529 | 2,987,000 |
2015/10/19 | 546 | 546 | 535 | 538 | 2,093,000 |
2015/10/16 | 545 | 548 | 541 | 546 | 2,204,000 |
2015/10/15 | 531 | 541 | 529 | 538 | 2,579,000 |
2015/10/14 | 540 | 546 | 534 | 536 | 3,580,000 |
2015/10/13 | 547 | 554 | 540 | 543 | 3,917,000 |
2015/10/09 | 544 | 557 | 542 | 555 | 3,847,000 |
2015/10/08 | 541 | 544 | 530 | 536 | 3,557,000 |
2015/10/07 | 534 | 545 | 529 | 537 | 7,362,000 |
2015/10/06 | 517 | 517 | 506 | 508 | 2,561,000 |
2015/10/05 | 504 | 514 | 501 | 510 | 2,876,000 |
2015/10/02 | 486 | 502 | 486 | 498 | 2,299,000 |
2015/10/01 | 473 | 492 | 473 | 487 | 3,646,000 |
2015/09/30 | 462 | 473 | 460 | 470 | 2,138,000 |
2015/09/29 | 461 | 462 | 450 | 451 | 2,787,000 |
2015/09/28 | 471 | 475 | 466 | 469 | 2,002,000 |
2015/09/25 | 478 | 481 | 468 | 478 | 2,829,000 |
2015/09/24 | 480 | 484 | 470 | 470 | 2,381,000 |
2015/09/18 | 493 | 494 | 483 | 490 | 2,482,000 |
2015/09/17 | 498 | 504 | 496 | 502 | 2,054,000 |
2015/09/16 | 493 | 496 | 490 | 493 | 1,726,000 |
2015/09/15 | 490 | 498 | 488 | 489 | 1,563,000 |
2015/09/14 | 495 | 498 | 483 | 487 | 1,719,000 |
2015/09/11 | 491 | 499 | 489 | 491 | 3,935,000 |
2015/09/10 | 484 | 494 | 479 | 492 | 3,268,000 |
2015/09/09 | 483 | 504 | 481 | 498 | 4,421,000 |
2015/09/08 | 476 | 479 | 463 | 463 | 2,898,000 |
2015/09/07 | 475 | 483 | 466 | 475 | 3,506,000 |
2015/09/04 | 496 | 496 | 479 | 482 | 3,108,000 |
2015/09/03 | 499 | 508 | 495 | 497 | 2,013,000 |
2015/09/02 | 488 | 504 | 485 | 494 | 2,931,000 |
2015/09/01 | 514 | 514 | 495 | 495 | 2,237,000 |
2015/08/31 | 520 | 521 | 510 | 517 | 3,157,000 |
2015/08/28 | 515 | 522 | 514 | 520 | 3,114,000 |
2015/08/27 | 502 | 507 | 497 | 501 | 3,456,000 |
2015/08/26 | 482 | 495 | 475 | 494 | 4,158,000 |
2015/08/25 | 490 | 505 | 480 | 482 | 4,247,000 |
2015/08/24 | 521 | 530 | 503 | 504 | 4,019,000 |
2015/08/21 | 549 | 552 | 539 | 540 | 3,397,000 |
2015/08/20 | 567 | 576 | 563 | 568 | 2,135,000 |
2015/08/19 | 580 | 580 | 567 | 567 | 2,345,000 |
2015/08/18 | 574 | 584 | 574 | 583 | 2,558,000 |
2015/08/17 | 564 | 574 | 563 | 574 | 1,718,000 |
2015/08/14 | 563 | 565 | 560 | 563 | 1,869,000 |
2015/08/13 | 553 | 562 | 551 | 562 | 1,707,000 |
2015/08/12 | 561 | 566 | 556 | 558 | 1,356,000 |
2015/08/11 | 565 | 574 | 564 | 568 | 2,500,000 |
2015/08/10 | 555 | 560 | 550 | 558 | 2,217,000 |
2015/08/07 | 542 | 555 | 542 | 552 | 2,222,000 |
2015/08/06 | 532 | 562 | 530 | 559 | 6,458,000 |
2015/08/05 | 516 | 531 | 515 | 530 | 1,844,000 |
2015/08/04 | 520 | 520 | 513 | 515 | 1,951,000 |
2015/08/03 | 520 | 521 | 516 | 520 | 1,542,000 |
2015/07/31 | 512 | 520 | 511 | 516 | 1,193,000 |
2015/07/30 | 510 | 519 | 509 | 513 | 1,457,000 |
2015/07/29 | 504 | 509 | 503 | 506 | 1,367,000 |
2015/07/28 | 505 | 512 | 503 | 506 | 1,928,000 |
2015/07/27 | 513 | 515 | 507 | 509 | 1,462,000 |
2015/07/24 | 525 | 528 | 518 | 520 | 1,306,000 |
2015/07/23 | 523 | 524 | 517 | 523 | 1,024,000 |
2015/07/22 | 525 | 525 | 520 | 524 | 1,081,000 |
2015/07/21 | 528 | 534 | 521 | 526 | 1,401,000 |
2015/07/17 | 528 | 528 | 520 | 522 | 1,351,000 |
2015/07/16 | 526 | 527 | 521 | 523 | 1,879,000 |
2015/07/15 | 524 | 524 | 517 | 521 | 1,156,000 |
2015/07/14 | 523 | 526 | 516 | 520 | 1,624,000 |
2015/07/13 | 510 | 515 | 507 | 511 | 1,498,000 |
2015/07/10 | 517 | 517 | 503 | 507 | 2,323,000 |
2015/07/09 | 498 | 513 | 491 | 512 | 3,013,000 |
2015/07/08 | 528 | 529 | 507 | 507 | 3,898,000 |
2015/07/07 | 540 | 546 | 535 | 535 | 1,740,000 |
2015/07/06 | 538 | 543 | 534 | 535 | 2,665,000 |
2015/07/03 | 553 | 553 | 546 | 548 | 1,190,000 |
2015/07/02 | 552 | 557 | 545 | 552 | 1,848,000 |
2015/07/01 | 544 | 547 | 540 | 543 | 1,450,000 |
2015/06/30 | 541 | 545 | 535 | 544 | 1,761,000 |
2015/06/29 | 547 | 551 | 543 | 543 | 2,645,000 |
2015/06/26 | 559 | 565 | 559 | 561 | 1,767,000 |
2015/06/25 | 561 | 562 | 557 | 558 | 1,314,000 |
2015/06/24 | 570 | 575 | 559 | 561 | 2,830,000 |
2015/06/23 | 557 | 569 | 552 | 567 | 2,571,000 |
2015/06/22 | 556 | 561 | 552 | 556 | 1,244,000 |
2015/06/19 | 551 | 561 | 550 | 559 | 2,733,000 |
2015/06/18 | 557 | 557 | 547 | 548 | 1,994,000 |
2015/06/17 | 564 | 566 | 558 | 561 | 1,781,000 |
2015/06/16 | 565 | 568 | 563 | 565 | 1,362,000 |
2015/06/15 | 565 | 572 | 563 | 568 | 1,658,000 |
2015/06/12 | 577 | 577 | 563 | 567 | 3,216,000 |
2015/06/11 | 571 | 573 | 564 | 570 | 1,911,000 |
2015/06/10 | 569 | 582 | 566 | 567 | 4,272,000 |
2015/06/09 | 567 | 574 | 564 | 564 | 1,768,000 |
2015/06/08 | 575 | 582 | 571 | 577 | 1,993,000 |
2015/06/05 | 569 | 576 | 566 | 573 | 2,062,000 |
2015/06/04 | 568 | 572 | 566 | 572 | 1,931,000 |
2015/06/03 | 565 | 570 | 563 | 565 | 1,419,000 |
2015/06/02 | 570 | 574 | 564 | 572 | 2,593,000 |
2015/06/01 | 561 | 570 | 558 | 568 | 1,902,000 |
2015/05/29 | 567 | 569 | 559 | 564 | 2,537,000 |
2015/05/28 | 580 | 580 | 564 | 567 | 3,030,000 |
2015/05/27 | 557 | 583 | 557 | 574 | 9,705,000 |
2015/05/26 | 558 | 558 | 552 | 553 | 1,459,000 |
2015/05/25 | 548 | 559 | 546 | 558 | 3,732,000 |
2015/05/22 | 547 | 547 | 537 | 540 | 2,536,000 |
2015/05/21 | 548 | 557 | 542 | 545 | 3,468,000 |
2015/05/20 | 530 | 550 | 529 | 548 | 5,519,000 |
2015/05/19 | 521 | 528 | 520 | 527 | 3,309,000 |
2015/05/18 | 518 | 521 | 516 | 518 | 1,657,000 |
2015/05/15 | 520 | 523 | 515 | 518 | 1,626,000 |
2015/05/14 | 520 | 524 | 518 | 521 | 2,956,000 |
2015/05/13 | 509 | 524 | 508 | 520 | 4,623,000 |
2015/05/12 | 487 | 517 | 482 | 511 | 8,655,000 |
2015/05/11 | 489 | 494 | 487 | 491 | 2,060,000 |
2015/05/08 | 478 | 487 | 477 | 485 | 2,281,000 |
2015/05/07 | 482 | 491 | 479 | 480 | 2,898,000 |
2015/05/01 | 486 | 489 | 484 | 486 | 1,574,000 |
2015/04/30 | 495 | 495 | 488 | 490 | 2,179,000 |
2015/04/28 | 498 | 502 | 495 | 499 | 1,907,000 |
2015/04/27 | 494 | 501 | 491 | 498 | 1,800,000 |
2015/04/24 | 494 | 496 | 491 | 492 | 1,698,000 |
2015/04/23 | 495 | 497 | 493 | 496 | 2,361,000 |
2015/04/22 | 494 | 499 | 491 | 496 | 2,543,000 |
2015/04/21 | 494 | 496 | 492 | 493 | 1,299,000 |
2015/04/20 | 489 | 495 | 487 | 493 | 1,743,000 |
2015/04/17 | 495 | 497 | 491 | 495 | 2,361,000 |
2015/04/16 | 501 | 504 | 492 | 496 | 2,830,000 |
2015/04/15 | 503 | 506 | 500 | 501 | 2,267,000 |
2015/04/14 | 499 | 508 | 499 | 507 | 2,191,000 |
2015/04/13 | 499 | 503 | 495 | 501 | 2,482,000 |
2015/04/10 | 499 | 502 | 494 | 500 | 4,624,000 |
2015/04/09 | 486 | 497 | 486 | 496 | 4,703,000 |
2015/04/08 | 481 | 487 | 479 | 485 | 2,451,000 |
2015/04/07 | 474 | 483 | 470 | 481 | 3,193,000 |
2015/04/06 | 469 | 473 | 468 | 469 | 1,595,000 |
2015/04/03 | 469 | 474 | 468 | 473 | 2,157,000 |
2015/04/02 | 471 | 476 | 464 | 466 | 5,340,000 |
2015/04/01 | 516 | 517 | 470 | 470 | 15,593,000 |
2015/03/31 | 475 | 479 | 470 | 474 | 3,254,000 |
2015/03/30 | 463 | 472 | 462 | 469 | 2,657,000 |
2015/03/27 | 466 | 476 | 460 | 462 | 3,624,000 |
2015/03/26 | 484 | 486 | 476 | 478 | 3,136,000 |
2015/03/25 | 483 | 494 | 482 | 488 | 4,209,000 |
2015/03/24 | 481 | 484 | 475 | 479 | 2,682,000 |
2015/03/23 | 477 | 488 | 475 | 486 | 3,008,000 |
2015/03/20 | 473 | 475 | 470 | 474 | 2,604,000 |
2015/03/19 | 473 | 477 | 470 | 475 | 1,957,000 |
2015/03/18 | 473 | 478 | 470 | 474 | 1,570,000 |
2015/03/17 | 474 | 477 | 470 | 472 | 2,485,000 |
2015/03/16 | 466 | 470 | 465 | 467 | 1,887,000 |
2015/03/13 | 456 | 467 | 454 | 464 | 7,850,000 |
2015/03/12 | 467 | 473 | 464 | 472 | 1,831,000 |
2015/03/11 | 469 | 474 | 467 | 468 | 1,484,000 |
2015/03/10 | 477 | 481 | 470 | 472 | 2,002,000 |
2015/03/09 | 478 | 478 | 469 | 474 | 1,740,000 |
2015/03/06 | 478 | 482 | 478 | 479 | 1,330,000 |
2015/03/05 | 478 | 481 | 475 | 476 | 1,352,000 |
2015/03/04 | 475 | 480 | 473 | 479 | 2,144,000 |
2015/03/03 | 472 | 482 | 472 | 476 | 2,830,000 |
2015/03/02 | 469 | 474 | 468 | 470 | 2,805,000 |
2015/02/27 | 463 | 471 | 461 | 466 | 3,907,000 |
2015/02/26 | 459 | 461 | 456 | 461 | 1,465,000 |
2015/02/25 | 460 | 465 | 457 | 459 | 1,910,000 |
2015/02/24 | 457 | 458 | 455 | 458 | 2,634,000 |
2015/02/23 | 454 | 456 | 451 | 455 | 3,003,000 |
2015/02/20 | 458 | 458 | 452 | 454 | 2,695,000 |
2015/02/19 | 456 | 459 | 454 | 456 | 2,793,000 |
2015/02/18 | 450 | 457 | 448 | 453 | 3,978,000 |
2015/02/17 | 451 | 451 | 445 | 448 | 2,432,000 |
2015/02/16 | 451 | 457 | 451 | 453 | 2,745,000 |
2015/02/13 | 450 | 452 | 447 | 450 | 2,856,000 |
2015/02/12 | 459 | 460 | 447 | 450 | 4,843,000 |
2015/02/10 | 454 | 459 | 452 | 453 | 2,040,000 |
2015/02/09 | 451 | 464 | 451 | 460 | 1,623,000 |
2015/02/06 | 459 | 463 | 452 | 459 | 2,841,000 |
2015/02/05 | 458 | 463 | 453 | 454 | 2,342,000 |
2015/02/04 | 464 | 468 | 457 | 465 | 2,535,000 |
2015/02/03 | 464 | 470 | 456 | 459 | 3,187,000 |
2015/02/02 | 462 | 466 | 452 | 461 | 3,164,000 |
2015/01/30 | 468 | 471 | 462 | 467 | 2,882,000 |
2015/01/29 | 467 | 470 | 459 | 461 | 2,250,000 |
2015/01/28 | 460 | 472 | 460 | 470 | 2,679,000 |
2015/01/27 | 460 | 466 | 459 | 465 | 2,655,000 |
2015/01/26 | 454 | 460 | 453 | 458 | 2,173,000 |
2015/01/23 | 450 | 461 | 449 | 459 | 4,247,000 |
2015/01/22 | 433 | 448 | 431 | 445 | 5,228,000 |
2015/01/21 | 435 | 436 | 431 | 433 | 1,935,000 |
2015/01/20 | 434 | 438 | 432 | 437 | 1,797,000 |
2015/01/19 | 429 | 435 | 427 | 431 | 3,194,000 |
2015/01/16 | 430 | 430 | 419 | 427 | 4,591,000 |
2015/01/15 | 435 | 440 | 433 | 440 | 3,444,000 |
2015/01/14 | 440 | 444 | 435 | 436 | 2,036,000 |
2015/01/13 | 435 | 446 | 434 | 444 | 2,462,000 |
2015/01/09 | 449 | 450 | 440 | 443 | 2,682,000 |
2015/01/08 | 441 | 453 | 440 | 448 | 2,715,000 |
2015/01/07 | 429 | 442 | 429 | 438 | 2,734,000 |
2015/01/06 | 435 | 438 | 433 | 433 | 2,453,000 |
2015/01/05 | 440 | 449 | 436 | 445 | 2,031,000 |