デンヨー(6517)の株価時系列情報
デンヨー(6517)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 |
---|---|---|---|---|---|
1983/12/28 | 572 | 580 | 571 | 580 | 7,000 |
1983/12/27 | 570 | 570 | 570 | 570 | 8,000 |
1983/12/26 | 565 | 567 | 565 | 567 | 6,000 |
1983/12/24 | 560 | 560 | 560 | 560 | 2,000 |
1983/12/22 | 564 | 564 | 550 | 550 | 6,000 |
1983/12/21 | 565 | 565 | 564 | 564 | 7,000 |
1983/12/20 | 565 | 565 | 565 | 565 | 12,000 |
1983/12/17 | 570 | 570 | 570 | 570 | 3,000 |
1983/12/16 | 570 | 570 | 570 | 570 | 4,000 |
1983/12/15 | 570 | 570 | 570 | 570 | 1,000 |
1983/12/14 | 560 | 579 | 560 | 570 | 11,000 |
1983/12/13 | 570 | 570 | 570 | 570 | 3,000 |
1983/12/12 | 560 | 570 | 560 | 570 | 8,000 |
1983/12/09 | 560 | 570 | 555 | 555 | 15,000 |
1983/12/08 | 559 | 560 | 559 | 560 | 2,000 |
1983/12/07 | 561 | 561 | 560 | 560 | 4,000 |
1983/12/06 | 560 | 560 | 560 | 560 | 1,000 |
1983/12/05 | 560 | 560 | 560 | 560 | 1,000 |
1983/12/03 | 575 | 575 | 575 | 575 | 3,000 |
1983/12/02 | 570 | 570 | 570 | 570 | 4,000 |
1983/12/01 | 575 | 575 | 565 | 570 | 14,000 |
1983/11/30 | 575 | 575 | 571 | 571 | 2,000 |
1983/11/29 | 570 | 580 | 570 | 570 | 10,000 |
1983/11/28 | 560 | 572 | 560 | 570 | 10,000 |
1983/11/26 | 570 | 570 | 570 | 570 | 1,000 |
1983/11/25 | 570 | 580 | 570 | 580 | 9,000 |
1983/11/24 | 560 | 570 | 560 | 570 | 3,000 |
1983/11/19 | 570 | 570 | 570 | 570 | 1,000 |
1983/11/18 | 570 | 571 | 570 | 570 | 17,000 |
1983/11/17 | 560 | 580 | 560 | 580 | 4,000 |
1983/11/16 | 550 | 550 | 550 | 550 | 1,000 |
1983/11/14 | 546 | 546 | 546 | 546 | 1,000 |
1983/11/11 | 550 | 550 | 546 | 546 | 4,000 |
1983/11/10 | 545 | 550 | 545 | 550 | 9,000 |
1983/11/09 | 540 | 546 | 540 | 546 | 3,000 |
1983/11/08 | 540 | 540 | 540 | 540 | 4,000 |
1983/11/07 | 540 | 540 | 540 | 540 | 2,000 |
1983/11/05 | 540 | 540 | 540 | 540 | 6,000 |
1983/11/04 | 540 | 540 | 540 | 540 | 9,000 |
1983/11/01 | 543 | 543 | 543 | 543 | 1,000 |
1983/10/31 | 545 | 546 | 540 | 540 | 8,000 |
1983/10/29 | 541 | 545 | 538 | 545 | 4,000 |
1983/10/28 | 541 | 541 | 541 | 541 | 3,000 |
1983/10/27 | 546 | 546 | 546 | 546 | 1,000 |
1983/10/26 | 546 | 546 | 546 | 546 | 8,000 |
1983/10/25 | 546 | 546 | 546 | 546 | 4,000 |
1983/10/22 | 546 | 546 | 546 | 546 | 1,000 |
1983/10/20 | 549 | 549 | 549 | 549 | 1,000 |
1983/10/19 | 549 | 549 | 549 | 549 | 2,000 |
1983/10/18 | 549 | 549 | 549 | 549 | 3,000 |
1983/10/15 | 551 | 551 | 551 | 551 | 1,000 |
1983/10/13 | 550 | 551 | 550 | 551 | 4,000 |
1983/10/12 | 550 | 550 | 550 | 550 | 1,000 |
1983/10/11 | 546 | 550 | 546 | 546 | 20,000 |
1983/10/07 | 541 | 543 | 541 | 543 | 6,000 |
1983/10/06 | 540 | 550 | 540 | 540 | 17,000 |
1983/10/05 | 555 | 555 | 555 | 555 | 8,000 |
1983/10/04 | 560 | 560 | 555 | 555 | 2,000 |
1983/10/03 | 561 | 562 | 560 | 560 | 4,000 |
1983/10/01 | 561 | 561 | 561 | 561 | 5,000 |
1983/09/30 | 560 | 560 | 560 | 560 | 3,000 |
1983/09/29 | 564 | 564 | 564 | 564 | 2,000 |
1983/09/28 | 564 | 564 | 564 | 564 | 4,000 |
1983/09/27 | 570 | 570 | 570 | 570 | 5,000 |
1983/09/26 | 570 | 570 | 570 | 570 | 2,000 |
1983/09/24 | 570 | 570 | 560 | 560 | 9,000 |
1983/09/22 | 570 | 570 | 565 | 565 | 6,000 |
1983/09/21 | 570 | 570 | 570 | 570 | 2,000 |
1983/09/20 | 570 | 570 | 570 | 570 | 3,000 |
1983/09/19 | 581 | 581 | 570 | 570 | 4,000 |
1983/09/17 | 580 | 580 | 580 | 580 | 3,000 |
1983/09/16 | 579 | 579 | 579 | 579 | 2,000 |
1983/09/14 | 585 | 585 | 585 | 585 | 4,000 |
1983/09/13 | 580 | 585 | 580 | 585 | 2,000 |
1983/09/12 | 580 | 580 | 570 | 570 | 8,000 |
1983/09/09 | 585 | 585 | 585 | 585 | 4,000 |
1983/09/08 | 585 | 585 | 585 | 585 | 2,000 |
1983/09/07 | 590 | 590 | 575 | 585 | 7,000 |
1983/09/06 | 600 | 600 | 599 | 599 | 22,000 |
1983/09/05 | 580 | 600 | 580 | 600 | 9,000 |
1983/09/03 | 570 | 570 | 570 | 570 | 3,000 |
1983/09/02 | 570 | 570 | 560 | 560 | 8,000 |
1983/09/01 | 561 | 561 | 560 | 560 | 11,000 |
1983/08/31 | 560 | 560 | 560 | 560 | 3,000 |
1983/08/29 | 555 | 555 | 555 | 555 | 14,000 |
1983/08/26 | 586 | 595 | 570 | 570 | 9,000 |
1983/08/25 | 585 | 585 | 585 | 585 | 5,000 |
1983/08/24 | 575 | 575 | 570 | 570 | 5,000 |
1983/08/23 | 580 | 580 | 575 | 575 | 3,000 |
1983/08/22 | 585 | 586 | 585 | 586 | 6,000 |
1983/08/20 | 585 | 585 | 585 | 585 | 9,000 |
1983/08/19 | 586 | 604 | 581 | 582 | 29,000 |
1983/08/18 | 585 | 590 | 585 | 585 | 13,000 |
1983/08/17 | 590 | 600 | 590 | 590 | 10,000 |
1983/08/16 | 590 | 590 | 585 | 590 | 20,000 |
1983/08/15 | 585 | 585 | 585 | 585 | 4,000 |
1983/08/12 | 585 | 585 | 581 | 581 | 8,000 |
1983/08/11 | 585 | 585 | 580 | 585 | 6,000 |
1983/08/10 | 588 | 589 | 580 | 580 | 28,000 |
1983/08/09 | 599 | 600 | 588 | 588 | 13,000 |
1983/08/08 | 604 | 605 | 596 | 600 | 40,000 |
1983/08/06 | 600 | 605 | 595 | 605 | 46,000 |
1983/08/05 | 600 | 605 | 590 | 600 | 58,000 |
1983/08/04 | 570 | 585 | 570 | 573 | 7,000 |
1983/08/03 | 555 | 555 | 555 | 555 | 3,000 |
1983/08/02 | 562 | 562 | 550 | 551 | 10,000 |
1983/08/01 | 570 | 570 | 560 | 570 | 10,000 |
1983/07/29 | 600 | 600 | 590 | 590 | 16,000 |
1983/07/28 | 600 | 600 | 598 | 600 | 21,000 |
1983/07/27 | 599 | 605 | 599 | 604 | 90,000 |
1983/07/26 | 557 | 589 | 557 | 589 | 124,000 |
1983/07/25 | 555 | 555 | 555 | 555 | 11,000 |
1983/07/23 | 560 | 560 | 555 | 555 | 5,000 |
1983/07/22 | 555 | 560 | 555 | 560 | 16,000 |
1983/07/21 | 555 | 555 | 555 | 555 | 6,000 |
1983/07/20 | 565 | 565 | 565 | 565 | 14,000 |
1983/07/19 | 565 | 570 | 565 | 570 | 10,000 |
1983/07/18 | 569 | 570 | 567 | 570 | 27,000 |
1983/07/15 | 570 | 570 | 565 | 570 | 35,000 |
1983/07/14 | 560 | 568 | 560 | 568 | 15,000 |
1983/07/13 | 565 | 570 | 565 | 570 | 9,000 |
1983/07/12 | 565 | 570 | 565 | 570 | 13,000 |
1983/07/11 | 570 | 570 | 559 | 565 | 37,000 |
1983/07/09 | 555 | 575 | 554 | 575 | 19,000 |
1983/07/08 | 546 | 555 | 545 | 555 | 9,000 |
1983/07/07 | 545 | 545 | 545 | 545 | 6,000 |
1983/07/06 | 545 | 545 | 545 | 545 | 6,000 |
1983/07/05 | 560 | 560 | 555 | 555 | 24,000 |
1983/07/04 | 560 | 560 | 560 | 560 | 2,000 |
1983/07/02 | 570 | 570 | 570 | 570 | 1,000 |
1983/06/30 | 575 | 575 | 574 | 574 | 3,000 |
1983/06/29 | 575 | 576 | 574 | 575 | 11,000 |
1983/06/28 | 544 | 570 | 544 | 570 | 16,000 |
1983/06/27 | 542 | 545 | 542 | 544 | 11,000 |
1983/06/25 | 540 | 548 | 540 | 541 | 12,000 |
1983/06/24 | 540 | 540 | 540 | 540 | 4,000 |
1983/06/23 | 545 | 545 | 545 | 545 | 6,000 |
1983/06/22 | 560 | 570 | 548 | 548 | 27,000 |
1983/06/20 | 560 | 560 | 550 | 550 | 9,000 |
1983/06/17 | 554 | 560 | 554 | 560 | 5,000 |
1983/06/16 | 553 | 553 | 553 | 553 | 5,000 |
1983/06/15 | 553 | 553 | 553 | 553 | 2,000 |
1983/06/14 | 550 | 551 | 550 | 551 | 24,000 |
1983/06/13 | 550 | 550 | 550 | 550 | 3,000 |
1983/06/11 | 550 | 550 | 549 | 550 | 7,000 |
1983/06/10 | 565 | 565 | 550 | 550 | 9,000 |
1983/06/09 | 566 | 566 | 566 | 566 | 6,000 |
1983/06/08 | 565 | 567 | 565 | 567 | 4,000 |
1983/06/07 | 568 | 568 | 568 | 568 | 4,000 |
1983/06/06 | 568 | 568 | 568 | 568 | 14,000 |
1983/06/04 | 569 | 569 | 569 | 569 | 6,000 |
1983/06/03 | 570 | 570 | 568 | 569 | 4,000 |
1983/06/02 | 573 | 575 | 568 | 570 | 6,000 |
1983/06/01 | 570 | 570 | 568 | 568 | 24,000 |
1983/05/31 | 575 | 575 | 570 | 570 | 9,000 |
1983/05/30 | 580 | 580 | 575 | 575 | 4,000 |
1983/05/28 | 575 | 576 | 575 | 576 | 9,000 |
1983/05/27 | 575 | 576 | 566 | 575 | 26,000 |
1983/05/26 | 580 | 584 | 573 | 576 | 42,000 |
1983/05/25 | 580 | 580 | 570 | 570 | 2,000 |
1983/05/24 | 580 | 585 | 580 | 580 | 7,000 |
1983/05/23 | 575 | 579 | 565 | 579 | 23,000 |
1983/05/20 | 565 | 568 | 565 | 568 | 13,000 |
1983/05/19 | 570 | 570 | 564 | 564 | 11,000 |
1983/05/18 | 567 | 568 | 566 | 566 | 7,000 |
1983/05/17 | 570 | 570 | 568 | 569 | 21,000 |
1983/05/16 | 579 | 580 | 570 | 570 | 7,000 |
1983/05/14 | 580 | 580 | 570 | 580 | 13,000 |
1983/05/13 | 580 | 580 | 580 | 580 | 164,000 |
1983/05/12 | 585 | 585 | 580 | 580 | 5,000 |
1983/05/11 | 584 | 584 | 580 | 580 | 28,000 |
1983/05/10 | 588 | 588 | 587 | 588 | 7,000 |
1983/05/09 | 588 | 589 | 585 | 589 | 6,000 |
1983/05/07 | 587 | 588 | 587 | 588 | 6,000 |
1983/05/06 | 588 | 589 | 585 | 588 | 24,000 |
1983/05/04 | 585 | 588 | 583 | 588 | 14,000 |
1983/05/02 | 580 | 589 | 580 | 589 | 7,000 |
1983/04/30 | 589 | 589 | 580 | 580 | 5,000 |
1983/04/28 | 570 | 575 | 570 | 570 | 37,000 |
1983/04/27 | 570 | 570 | 570 | 570 | 9,000 |
1983/04/26 | 587 | 587 | 587 | 587 | 3,000 |
1983/04/25 | 588 | 590 | 588 | 590 | 20,000 |
1983/04/23 | 587 | 590 | 587 | 590 | 15,000 |
1983/04/22 | 585 | 590 | 570 | 590 | 21,000 |
1983/04/21 | 590 | 592 | 585 | 592 | 42,000 |
1983/04/20 | 590 | 595 | 590 | 590 | 93,000 |
1983/04/19 | 593 | 593 | 593 | 593 | 1,000 |
1983/04/18 | 598 | 598 | 598 | 598 | 1,000 |
1983/04/15 | 600 | 600 | 600 | 600 | 9,000 |
1983/04/14 | 600 | 600 | 600 | 600 | 16,000 |
1983/04/13 | 600 | 600 | 600 | 600 | 12,000 |
1983/04/12 | 600 | 600 | 600 | 600 | 7,000 |
1983/04/11 | 600 | 601 | 600 | 600 | 22,000 |
1983/04/09 | 600 | 600 | 600 | 600 | 1,000 |
1983/04/08 | 600 | 600 | 600 | 600 | 11,000 |
1983/04/07 | 600 | 600 | 600 | 600 | 4,000 |
1983/04/06 | 600 | 600 | 600 | 600 | 5,000 |
1983/04/05 | 600 | 600 | 600 | 600 | 2,000 |
1983/04/04 | 600 | 600 | 600 | 600 | 4,000 |
1983/04/02 | 600 | 600 | 600 | 600 | 27,000 |
1983/04/01 | 600 | 600 | 600 | 600 | 9,000 |
1983/03/31 | 600 | 600 | 600 | 600 | 10,000 |
1983/03/30 | 588 | 590 | 585 | 590 | 17,000 |
1983/03/29 | 585 | 590 | 585 | 590 | 5,000 |
1983/03/28 | 570 | 585 | 570 | 585 | 21,000 |
1983/03/28 | 1 -> 1.20 分割 | ||||
1983/03/26 | 700 | 706 | 699 | 706 | 120,000 |
1983/03/25 | 700 | 705 | 700 | 704 | 98,000 |
1983/03/24 | 700 | 705 | 700 | 705 | 41,000 |
1983/03/23 | 710 | 710 | 700 | 700 | 22,000 |
1983/03/22 | 717 | 717 | 710 | 715 | 18,000 |
1983/03/18 | 710 | 717 | 710 | 717 | 178,000 |
1983/03/17 | 715 | 715 | 710 | 710 | 25,000 |
1983/03/16 | 717 | 717 | 715 | 715 | 61,000 |
1983/03/15 | 718 | 718 | 717 | 717 | 91,000 |
1983/03/14 | 718 | 720 | 716 | 718 | 58,000 |
1983/03/12 | 718 | 718 | 718 | 718 | 29,000 |
1983/03/11 | 719 | 720 | 718 | 718 | 65,000 |
1983/03/10 | 717 | 718 | 715 | 718 | 99,000 |
1983/03/09 | 718 | 725 | 718 | 718 | 79,000 |
1983/03/08 | 720 | 721 | 718 | 720 | 202,000 |
1983/03/07 | 715 | 725 | 715 | 720 | 73,000 |
1983/03/05 | 700 | 720 | 700 | 720 | 51,000 |
1983/03/04 | 689 | 700 | 689 | 700 | 39,000 |
1983/03/03 | 686 | 690 | 686 | 689 | 17,000 |
1983/03/02 | 685 | 690 | 681 | 685 | 41,000 |
1983/03/01 | 690 | 690 | 685 | 685 | 52,000 |
1983/02/28 | 685 | 695 | 685 | 690 | 28,000 |
1983/02/26 | 695 | 695 | 685 | 695 | 64,000 |
1983/02/25 | 695 | 700 | 695 | 700 | 114,000 |
1983/02/24 | 700 | 701 | 694 | 695 | 59,000 |
1983/02/23 | 705 | 710 | 700 | 700 | 57,000 |
1983/02/22 | 717 | 718 | 705 | 715 | 154,000 |
1983/02/21 | 720 | 720 | 717 | 718 | 118,000 |
1983/02/18 | 720 | 722 | 718 | 720 | 174,000 |
1983/02/17 | 720 | 728 | 715 | 725 | 311,000 |
1983/02/16 | 700 | 720 | 680 | 720 | 352,000 |
1983/02/15 | 730 | 738 | 720 | 720 | 1,232,000 |
1983/02/14 | 670 | 670 | 670 | 670 | 619,000 |