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 |
---|---|---|---|---|---|
2016/12/30 | 513 | 519 | 509 | 516 | 1,618,000 |
2016/12/29 | 521 | 521 | 513 | 516 | 1,529,000 |
2016/12/28 | 518 | 523 | 515 | 522 | 1,067,000 |
2016/12/27 | 516 | 521 | 514 | 519 | 1,219,000 |
2016/12/26 | 523 | 523 | 517 | 519 | 1,099,000 |
2016/12/22 | 517 | 521 | 514 | 521 | 1,601,000 |
2016/12/21 | 531 | 532 | 511 | 514 | 3,270,000 |
2016/12/20 | 530 | 534 | 524 | 534 | 1,705,000 |
2016/12/19 | 529 | 531 | 525 | 530 | 1,135,000 |
2016/12/16 | 532 | 535 | 530 | 531 | 2,033,000 |
2016/12/15 | 529 | 531 | 524 | 527 | 1,816,000 |
2016/12/14 | 529 | 531 | 525 | 530 | 1,700,000 |
2016/12/13 | 528 | 529 | 519 | 529 | 2,358,000 |
2016/12/12 | 530 | 530 | 520 | 527 | 2,029,000 |
2016/12/09 | 530 | 533 | 524 | 527 | 3,177,000 |
2016/12/08 | 520 | 527 | 515 | 526 | 3,695,000 |
2016/12/07 | 512 | 518 | 512 | 517 | 2,042,000 |
2016/12/06 | 507 | 513 | 507 | 511 | 3,036,000 |
2016/12/05 | 494 | 504 | 493 | 501 | 3,434,000 |
2016/12/02 | 500 | 505 | 495 | 498 | 4,178,000 |
2016/12/01 | 509 | 513 | 503 | 505 | 5,663,000 |
2016/11/30 | 508 | 509 | 503 | 505 | 6,118,000 |
2016/11/29 | 497 | 502 | 495 | 500 | 1,715,000 |
2016/11/28 | 499 | 503 | 496 | 502 | 1,915,000 |
2016/11/25 | 499 | 508 | 497 | 501 | 2,411,000 |
2016/11/24 | 500 | 503 | 496 | 497 | 1,976,000 |
2016/11/22 | 486 | 494 | 485 | 492 | 1,287,000 |
2016/11/21 | 484 | 488 | 483 | 486 | 1,551,000 |
2016/11/18 | 482 | 491 | 482 | 484 | 3,747,000 |
2016/11/17 | 478 | 479 | 474 | 477 | 2,249,000 |
2016/11/16 | 476 | 483 | 473 | 482 | 2,745,000 |
2016/11/15 | 472 | 477 | 470 | 471 | 1,728,000 |
2016/11/14 | 466 | 475 | 464 | 474 | 1,836,000 |
2016/11/11 | 470 | 474 | 462 | 462 | 2,473,000 |
2016/11/10 | 476 | 476 | 463 | 467 | 2,631,000 |
2016/11/09 | 477 | 479 | 437 | 440 | 3,434,000 |
2016/11/08 | 470 | 472 | 454 | 466 | 2,695,000 |
2016/11/07 | 473 | 476 | 467 | 468 | 2,429,000 |
2016/11/04 | 458 | 466 | 453 | 465 | 2,963,000 |
2016/11/02 | 475 | 478 | 464 | 466 | 3,207,000 |
2016/11/01 | 478 | 482 | 474 | 481 | 1,907,000 |
2016/10/31 | 480 | 482 | 474 | 477 | 1,565,000 |
2016/10/28 | 473 | 480 | 472 | 479 | 2,218,000 |
2016/10/27 | 467 | 470 | 465 | 468 | 1,270,000 |
2016/10/26 | 462 | 469 | 461 | 468 | 1,710,000 |
2016/10/25 | 462 | 467 | 460 | 463 | 1,463,000 |
2016/10/24 | 451 | 460 | 451 | 459 | 1,834,000 |
2016/10/21 | 451 | 455 | 449 | 452 | 2,640,000 |
2016/10/20 | 447 | 453 | 446 | 452 | 2,710,000 |
2016/10/19 | 440 | 443 | 436 | 442 | 2,469,000 |
2016/10/18 | 437 | 440 | 432 | 435 | 1,748,000 |
2016/10/17 | 430 | 432 | 426 | 429 | 2,383,000 |
2016/10/14 | 420 | 428 | 420 | 427 | 2,991,000 |
2016/10/13 | 413 | 428 | 413 | 426 | 4,635,000 |
2016/10/12 | 420 | 420 | 410 | 412 | 6,559,000 |
2016/10/11 | 432 | 439 | 431 | 436 | 2,535,000 |
2016/10/07 | 438 | 442 | 430 | 432 | 4,753,000 |
2016/10/06 | 458 | 462 | 456 | 457 | 2,244,000 |
2016/10/05 | 457 | 459 | 451 | 456 | 2,058,000 |
2016/10/04 | 446 | 453 | 445 | 453 | 2,740,000 |
2016/10/03 | 443 | 443 | 439 | 441 | 1,687,000 |
2016/09/30 | 432 | 437 | 431 | 435 | 1,676,000 |
2016/09/29 | 432 | 441 | 431 | 439 | 2,555,000 |
2016/09/28 | 439 | 442 | 429 | 430 | 3,656,000 |
2016/09/27 | 442 | 454 | 441 | 453 | 2,620,000 |
2016/09/26 | 456 | 461 | 452 | 453 | 1,505,000 |
2016/09/23 | 460 | 463 | 457 | 459 | 1,796,000 |
2016/09/21 | 451 | 461 | 445 | 460 | 2,728,000 |
2016/09/20 | 437 | 453 | 435 | 451 | 2,914,000 |
2016/09/16 | 443 | 445 | 437 | 440 | 1,954,000 |
2016/09/15 | 442 | 443 | 438 | 441 | 1,549,000 |
2016/09/14 | 444 | 449 | 442 | 445 | 2,232,000 |
2016/09/13 | 442 | 449 | 439 | 447 | 2,247,000 |
2016/09/12 | 452 | 452 | 437 | 439 | 1,964,000 |
2016/09/09 | 456 | 457 | 451 | 456 | 2,913,000 |
2016/09/08 | 448 | 450 | 445 | 449 | 1,679,000 |
2016/09/07 | 447 | 449 | 443 | 447 | 2,123,000 |
2016/09/06 | 447 | 451 | 443 | 450 | 1,666,000 |
2016/09/05 | 450 | 453 | 446 | 447 | 1,901,000 |
2016/09/02 | 442 | 446 | 438 | 446 | 2,608,000 |
2016/09/01 | 440 | 446 | 438 | 442 | 2,116,000 |
2016/08/31 | 432 | 439 | 431 | 437 | 2,040,000 |
2016/08/30 | 425 | 427 | 423 | 427 | 1,350,000 |
2016/08/29 | 425 | 432 | 425 | 426 | 2,147,000 |
2016/08/26 | 418 | 423 | 414 | 420 | 2,264,000 |
2016/08/25 | 412 | 420 | 412 | 417 | 2,331,000 |
2016/08/24 | 409 | 412 | 409 | 412 | 1,376,000 |
2016/08/23 | 408 | 410 | 404 | 407 | 1,573,000 |
2016/08/22 | 412 | 413 | 406 | 410 | 1,873,000 |
2016/08/19 | 420 | 420 | 412 | 413 | 1,975,000 |
2016/08/18 | 408 | 420 | 408 | 414 | 2,916,000 |
2016/08/17 | 406 | 415 | 406 | 413 | 2,243,000 |
2016/08/16 | 406 | 416 | 404 | 405 | 3,237,000 |
2016/08/15 | 400 | 404 | 395 | 399 | 2,380,000 |
2016/08/12 | 410 | 411 | 398 | 404 | 4,973,000 |
2016/08/10 | 414 | 416 | 401 | 405 | 4,849,000 |
2016/08/09 | 418 | 420 | 413 | 420 | 2,606,000 |
2016/08/08 | 424 | 427 | 417 | 420 | 2,470,000 |
2016/08/05 | 452 | 455 | 411 | 416 | 5,876,000 |
2016/08/04 | 431 | 437 | 429 | 436 | 2,582,000 |
2016/08/03 | 436 | 437 | 427 | 429 | 2,276,000 |
2016/08/02 | 441 | 449 | 440 | 441 | 2,039,000 |
2016/08/01 | 449 | 450 | 439 | 443 | 1,815,000 |
2016/07/29 | 449 | 458 | 443 | 449 | 2,451,000 |
2016/07/28 | 456 | 460 | 449 | 450 | 1,908,000 |
2016/07/27 | 448 | 460 | 447 | 458 | 2,226,000 |
2016/07/26 | 452 | 453 | 440 | 442 | 2,685,000 |
2016/07/25 | 455 | 459 | 452 | 453 | 1,828,000 |
2016/07/22 | 450 | 452 | 445 | 451 | 1,657,000 |
2016/07/21 | 453 | 458 | 451 | 456 | 1,891,000 |
2016/07/20 | 442 | 448 | 438 | 447 | 2,854,000 |
2016/07/19 | 452 | 453 | 444 | 448 | 3,411,000 |
2016/07/15 | 449 | 461 | 446 | 460 | 4,283,000 |
2016/07/14 | 440 | 446 | 439 | 444 | 1,914,000 |
2016/07/13 | 439 | 446 | 435 | 440 | 2,873,000 |
2016/07/12 | 417 | 428 | 417 | 423 | 2,059,000 |
2016/07/11 | 404 | 412 | 399 | 409 | 2,635,000 |
2016/07/08 | 406 | 409 | 400 | 400 | 1,767,000 |
2016/07/07 | 407 | 410 | 400 | 402 | 1,688,000 |
2016/07/06 | 409 | 410 | 402 | 408 | 1,694,000 |
2016/07/05 | 418 | 418 | 412 | 417 | 1,268,000 |
2016/07/04 | 406 | 419 | 406 | 418 | 1,380,000 |
2016/07/01 | 410 | 415 | 407 | 412 | 1,485,000 |
2016/06/30 | 415 | 419 | 409 | 411 | 1,546,000 |
2016/06/29 | 407 | 412 | 403 | 410 | 1,611,000 |
2016/06/28 | 401 | 408 | 395 | 403 | 1,884,000 |
2016/06/27 | 401 | 407 | 398 | 403 | 1,659,000 |
2016/06/24 | 436 | 437 | 391 | 395 | 3,562,000 |
2016/06/23 | 428 | 431 | 425 | 430 | 1,182,000 |
2016/06/22 | 437 | 437 | 425 | 428 | 1,973,000 |
2016/06/21 | 431 | 442 | 431 | 440 | 2,757,000 |
2016/06/20 | 432 | 442 | 430 | 439 | 4,138,000 |
2016/06/17 | 417 | 426 | 417 | 419 | 3,199,000 |
2016/06/16 | 428 | 432 | 414 | 415 | 2,783,000 |
2016/06/15 | 431 | 439 | 429 | 435 | 1,856,000 |
2016/06/14 | 435 | 440 | 431 | 435 | 2,034,000 |
2016/06/13 | 444 | 446 | 433 | 434 | 2,067,000 |
2016/06/10 | 456 | 456 | 449 | 453 | 2,967,000 |
2016/06/09 | 462 | 465 | 456 | 459 | 2,358,000 |
2016/06/08 | 469 | 471 | 464 | 468 | 1,575,000 |
2016/06/07 | 464 | 470 | 463 | 469 | 1,703,000 |
2016/06/06 | 456 | 464 | 453 | 462 | 1,782,000 |
2016/06/03 | 462 | 467 | 460 | 463 | 944,000 |
2016/06/02 | 468 | 470 | 460 | 462 | 1,968,000 |
2016/06/01 | 482 | 484 | 472 | 473 | 2,390,000 |
2016/05/31 | 474 | 488 | 474 | 486 | 2,002,000 |
2016/05/30 | 478 | 483 | 472 | 478 | 2,070,000 |
2016/05/27 | 474 | 481 | 474 | 478 | 1,304,000 |
2016/05/26 | 473 | 480 | 471 | 477 | 1,868,000 |
2016/05/25 | 484 | 489 | 478 | 479 | 1,882,000 |
2016/05/24 | 484 | 484 | 477 | 477 | 1,642,000 |
2016/05/23 | 484 | 488 | 475 | 486 | 2,397,000 |
2016/05/20 | 488 | 489 | 482 | 487 | 2,625,000 |
2016/05/19 | 498 | 499 | 486 | 489 | 2,106,000 |
2016/05/18 | 499 | 503 | 491 | 495 | 2,296,000 |
2016/05/17 | 494 | 500 | 490 | 500 | 1,969,000 |
2016/05/16 | 490 | 496 | 487 | 490 | 2,033,000 |
2016/05/13 | 498 | 499 | 486 | 490 | 3,455,000 |
2016/05/12 | 467 | 495 | 466 | 495 | 4,194,000 |
2016/05/11 | 469 | 480 | 461 | 470 | 4,311,000 |
2016/05/10 | 445 | 458 | 445 | 458 | 3,727,000 |
2016/05/09 | 449 | 449 | 439 | 442 | 3,183,000 |
2016/05/06 | 451 | 454 | 445 | 446 | 2,687,000 |
2016/05/02 | 445 | 454 | 445 | 453 | 2,432,000 |
2016/04/28 | 485 | 490 | 464 | 466 | 2,441,000 |
2016/04/27 | 483 | 486 | 476 | 480 | 2,466,000 |
2016/04/26 | 482 | 483 | 474 | 480 | 1,893,000 |
2016/04/25 | 488 | 488 | 477 | 482 | 2,588,000 |
2016/04/22 | 481 | 485 | 475 | 484 | 3,727,000 |
2016/04/21 | 493 | 493 | 485 | 488 | 2,693,000 |
2016/04/20 | 490 | 492 | 482 | 485 | 2,530,000 |
2016/04/19 | 480 | 489 | 479 | 486 | 2,200,000 |
2016/04/18 | 463 | 476 | 463 | 471 | 2,280,000 |
2016/04/15 | 479 | 485 | 475 | 481 | 2,806,000 |
2016/04/14 | 475 | 482 | 468 | 480 | 3,714,000 |
2016/04/13 | 464 | 475 | 461 | 468 | 3,466,000 |
2016/04/12 | 454 | 460 | 452 | 456 | 2,381,000 |
2016/04/11 | 453 | 457 | 442 | 456 | 2,921,000 |
2016/04/08 | 442 | 460 | 437 | 453 | 4,025,000 |
2016/04/07 | 447 | 455 | 443 | 450 | 3,129,000 |
2016/04/06 | 450 | 454 | 445 | 447 | 3,416,000 |
2016/04/05 | 464 | 470 | 448 | 452 | 4,490,000 |
2016/04/04 | 452 | 468 | 451 | 464 | 5,410,000 |
2016/04/01 | 463 | 465 | 451 | 454 | 6,256,000 |
2016/03/31 | 465 | 471 | 462 | 463 | 2,764,000 |
2016/03/30 | 456 | 462 | 450 | 461 | 2,645,000 |
2016/03/29 | 451 | 459 | 450 | 455 | 2,382,000 |
2016/03/28 | 464 | 466 | 457 | 464 | 2,096,000 |
2016/03/25 | 463 | 464 | 458 | 462 | 1,991,000 |
2016/03/24 | 464 | 467 | 458 | 462 | 2,504,000 |
2016/03/23 | 467 | 469 | 463 | 464 | 2,513,000 |
2016/03/22 | 462 | 467 | 459 | 467 | 2,500,000 |
2016/03/18 | 456 | 459 | 451 | 455 | 2,551,000 |
2016/03/17 | 459 | 463 | 450 | 454 | 2,838,000 |
2016/03/16 | 448 | 460 | 448 | 455 | 1,939,000 |
2016/03/15 | 459 | 461 | 449 | 454 | 4,764,000 |
2016/03/14 | 459 | 466 | 457 | 463 | 3,608,000 |
2016/03/11 | 438 | 458 | 436 | 453 | 7,006,000 |
2016/03/10 | 425 | 447 | 425 | 443 | 5,111,000 |
2016/03/09 | 426 | 430 | 421 | 424 | 4,206,000 |
2016/03/08 | 431 | 436 | 424 | 431 | 6,206,000 |
2016/03/07 | 419 | 419 | 407 | 412 | 2,733,000 |
2016/03/04 | 418 | 422 | 415 | 420 | 2,171,000 |
2016/03/03 | 418 | 425 | 417 | 421 | 2,384,000 |
2016/03/02 | 415 | 420 | 409 | 419 | 2,220,000 |
2016/03/01 | 399 | 404 | 391 | 403 | 2,346,000 |
2016/02/29 | 406 | 412 | 400 | 400 | 2,060,000 |
2016/02/26 | 419 | 423 | 402 | 403 | 2,786,000 |
2016/02/25 | 403 | 418 | 402 | 416 | 3,415,000 |
2016/02/24 | 394 | 400 | 391 | 397 | 1,593,000 |
2016/02/23 | 401 | 404 | 395 | 400 | 2,407,000 |
2016/02/22 | 397 | 407 | 393 | 401 | 2,312,000 |
2016/02/19 | 398 | 399 | 390 | 397 | 1,768,000 |
2016/02/18 | 398 | 406 | 395 | 403 | 2,632,000 |
2016/02/17 | 393 | 400 | 381 | 387 | 2,201,000 |
2016/02/16 | 393 | 404 | 390 | 393 | 2,540,000 |
2016/02/15 | 385 | 402 | 383 | 398 | 3,060,000 |
2016/02/12 | 384 | 385 | 367 | 370 | 6,070,000 |
2016/02/10 | 406 | 409 | 382 | 393 | 5,469,000 |
2016/02/09 | 425 | 432 | 394 | 402 | 6,576,000 |
2016/02/08 | 426 | 451 | 425 | 449 | 4,629,000 |
2016/02/05 | 490 | 493 | 419 | 434 | 11,429,000 |
2016/02/04 | 494 | 505 | 492 | 498 | 2,019,000 |
2016/02/03 | 505 | 507 | 486 | 493 | 3,631,000 |
2016/02/02 | 526 | 531 | 514 | 515 | 2,282,000 |
2016/02/01 | 532 | 537 | 530 | 535 | 1,867,000 |
2016/01/29 | 512 | 530 | 507 | 527 | 3,869,000 |
2016/01/28 | 504 | 513 | 498 | 505 | 1,640,000 |
2016/01/27 | 496 | 506 | 496 | 505 | 2,097,000 |
2016/01/26 | 491 | 493 | 484 | 488 | 2,663,000 |
2016/01/25 | 494 | 497 | 485 | 495 | 3,109,000 |
2016/01/22 | 480 | 483 | 471 | 481 | 4,999,000 |
2016/01/21 | 476 | 492 | 467 | 468 | 2,294,000 |
2016/01/20 | 493 | 494 | 475 | 476 | 2,027,000 |
2016/01/19 | 485 | 495 | 483 | 494 | 2,889,000 |
2016/01/18 | 480 | 488 | 472 | 485 | 1,885,000 |
2016/01/15 | 498 | 500 | 483 | 487 | 1,510,000 |
2016/01/14 | 490 | 494 | 480 | 488 | 2,707,000 |
2016/01/13 | 497 | 507 | 496 | 506 | 1,556,000 |
2016/01/12 | 498 | 502 | 492 | 492 | 2,161,000 |
2016/01/08 | 510 | 518 | 507 | 510 | 3,854,000 |
2016/01/07 | 517 | 519 | 511 | 512 | 4,127,000 |
2016/01/06 | 521 | 524 | 512 | 517 | 1,500,000 |
2016/01/05 | 520 | 526 | 517 | 521 | 1,715,000 |
2016/01/04 | 530 | 536 | 519 | 520 | 2,056,000 |