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 |
---|---|---|---|---|---|
2001/12/28 | 555 | 572 | 555 | 572 | 6,000 |
2001/12/27 | 540 | 540 | 525 | 525 | 5,000 |
2001/12/26 | 542 | 542 | 540 | 540 | 6,000 |
2001/12/25 | 548 | 550 | 547 | 547 | 13,000 |
2001/12/21 | 576 | 576 | 547 | 560 | 4,000 |
2001/12/20 | 578 | 579 | 577 | 579 | 10,000 |
2001/12/19 | 563 | 563 | 561 | 561 | 5,000 |
2001/12/18 | 564 | 566 | 564 | 566 | 6,000 |
2001/12/17 | 536 | 554 | 534 | 554 | 5,000 |
2001/12/14 | 533 | 533 | 533 | 533 | 36,000 |
2001/12/13 | 599 | 599 | 593 | 593 | 8,000 |
2001/12/12 | 570 | 599 | 570 | 599 | 2,000 |
2001/12/11 | 590 | 590 | 565 | 565 | 7,000 |
2001/12/10 | 606 | 606 | 599 | 599 | 28,000 |
2001/12/07 | 550 | 550 | 550 | 550 | 2,000 |
2001/12/06 | 589 | 589 | 588 | 588 | 3,000 |
2001/12/05 | 555 | 588 | 555 | 585 | 5,000 |
2001/12/04 | 558 | 558 | 555 | 555 | 7,000 |
2001/12/03 | 564 | 565 | 559 | 559 | 6,000 |
2001/11/30 | 558 | 561 | 558 | 560 | 6,000 |
2001/11/29 | 590 | 590 | 588 | 588 | 3,000 |
2001/11/28 | 588 | 594 | 588 | 594 | 6,000 |
2001/11/27 | 590 | 590 | 589 | 589 | 3,000 |
2001/11/26 | 600 | 600 | 599 | 600 | 9,000 |
2001/11/22 | 589 | 589 | 588 | 589 | 6,000 |
2001/11/21 | 600 | 600 | 598 | 598 | 2,000 |
2001/11/20 | 586 | 586 | 586 | 586 | 4,000 |
2001/11/19 | 590 | 590 | 590 | 590 | 2,000 |
2001/11/16 | 595 | 595 | 590 | 590 | 3,000 |
2001/11/15 | 596 | 600 | 596 | 600 | 4,000 |
2001/11/14 | 599 | 600 | 594 | 594 | 7,000 |
2001/11/13 | 599 | 599 | 598 | 599 | 8,000 |
2001/11/12 | 600 | 600 | 600 | 600 | 12,000 |
2001/11/09 | 604 | 604 | 589 | 589 | 6,000 |
2001/11/08 | 603 | 605 | 603 | 605 | 12,000 |
2001/11/07 | 604 | 604 | 602 | 603 | 6,000 |
2001/11/06 | 595 | 599 | 595 | 599 | 5,000 |
2001/11/05 | 590 | 590 | 589 | 589 | 5,000 |
2001/11/02 | 600 | 600 | 590 | 590 | 17,000 |
2001/11/01 | 600 | 600 | 590 | 594 | 7,000 |
2001/10/31 | 600 | 600 | 590 | 595 | 16,000 |
2001/10/30 | 594 | 595 | 590 | 590 | 8,000 |
2001/10/29 | 594 | 594 | 594 | 594 | 1,000 |
2001/10/26 | 600 | 600 | 592 | 600 | 20,000 |
2001/10/25 | 599 | 599 | 599 | 599 | 4,000 |
2001/10/24 | 600 | 600 | 598 | 599 | 9,000 |
2001/10/23 | 585 | 600 | 579 | 600 | 9,000 |
2001/10/22 | 589 | 589 | 584 | 584 | 8,000 |
2001/10/19 | 584 | 584 | 584 | 584 | 2,000 |
2001/10/18 | 598 | 599 | 590 | 590 | 8,000 |
2001/10/17 | 583 | 583 | 583 | 583 | 1,000 |
2001/10/16 | 579 | 582 | 579 | 582 | 3,000 |
2001/10/15 | 599 | 599 | 579 | 579 | 5,000 |
2001/10/12 | 600 | 600 | 598 | 600 | 7,000 |
2001/10/11 | 595 | 600 | 593 | 600 | 6,000 |
2001/10/10 | 600 | 600 | 585 | 585 | 11,000 |
2001/10/09 | 581 | 581 | 577 | 580 | 4,000 |
2001/10/05 | 590 | 590 | 590 | 590 | 2,000 |
2001/10/04 | 590 | 595 | 586 | 590 | 31,000 |
2001/10/03 | 600 | 600 | 591 | 599 | 5,000 |
2001/10/02 | 599 | 600 | 599 | 599 | 7,000 |
2001/10/01 | 583 | 599 | 582 | 599 | 8,000 |
2001/09/28 | 550 | 579 | 550 | 573 | 12,000 |
2001/09/27 | 560 | 560 | 530 | 530 | 13,000 |
2001/09/26 | 575 | 575 | 570 | 571 | 11,000 |
2001/09/25 | 512 | 525 | 512 | 525 | 4,000 |
2001/09/21 | 539 | 539 | 539 | 539 | 1,000 |
2001/09/20 | 521 | 540 | 521 | 540 | 5,000 |
2001/09/19 | 530 | 539 | 530 | 539 | 5,000 |
2001/09/18 | 540 | 540 | 527 | 527 | 5,000 |
2001/09/17 | 540 | 550 | 531 | 540 | 6,000 |
2001/09/14 | 531 | 531 | 530 | 531 | 18,000 |
2001/09/13 | 491 | 495 | 486 | 491 | 12,000 |
2001/09/12 | 513 | 513 | 492 | 492 | 6,000 |
2001/09/11 | 520 | 523 | 520 | 521 | 3,000 |
2001/09/10 | 558 | 558 | 545 | 545 | 4,000 |
2001/09/07 | 551 | 551 | 550 | 550 | 3,000 |
2001/09/06 | 550 | 550 | 550 | 550 | 2,000 |
2001/09/05 | 560 | 560 | 550 | 550 | 5,000 |
2001/09/04 | 570 | 584 | 565 | 565 | 10,000 |
2001/09/03 | 575 | 575 | 575 | 575 | 1,000 |
2001/08/31 | 592 | 592 | 583 | 583 | 7,000 |
2001/08/30 | 580 | 582 | 580 | 582 | 3,000 |
2001/08/27 | 590 | 591 | 590 | 591 | 2,000 |
2001/08/24 | 588 | 588 | 580 | 580 | 21,000 |
2001/08/23 | 588 | 588 | 588 | 588 | 3,000 |
2001/08/22 | 588 | 588 | 588 | 588 | 5,000 |
2001/08/21 | 600 | 600 | 587 | 588 | 13,000 |
2001/08/20 | 600 | 605 | 581 | 605 | 19,000 |
2001/08/17 | 610 | 615 | 600 | 600 | 8,000 |
2001/08/16 | 614 | 614 | 610 | 610 | 2,000 |
2001/08/15 | 615 | 615 | 615 | 615 | 2,000 |
2001/08/14 | 606 | 606 | 606 | 606 | 8,000 |
2001/08/13 | 610 | 610 | 600 | 600 | 6,000 |
2001/08/10 | 615 | 615 | 605 | 610 | 5,000 |
2001/08/09 | 612 | 612 | 611 | 611 | 4,000 |
2001/08/08 | 615 | 615 | 611 | 612 | 8,000 |
2001/08/07 | 610 | 615 | 610 | 615 | 4,000 |
2001/08/06 | 614 | 614 | 612 | 613 | 7,000 |
2001/08/03 | 614 | 614 | 610 | 614 | 7,000 |
2001/08/02 | 614 | 614 | 610 | 614 | 10,000 |
2001/08/01 | 612 | 615 | 611 | 613 | 10,000 |
2001/07/31 | 612 | 612 | 612 | 612 | 2,000 |
2001/07/30 | 610 | 610 | 609 | 610 | 6,000 |
2001/07/27 | 615 | 615 | 587 | 611 | 11,000 |
2001/07/26 | 624 | 625 | 615 | 617 | 14,000 |
2001/07/25 | 620 | 620 | 616 | 616 | 5,000 |
2001/07/24 | 624 | 625 | 624 | 624 | 6,000 |
2001/07/23 | 635 | 635 | 621 | 621 | 5,000 |
2001/07/19 | 637 | 637 | 633 | 636 | 20,000 |
2001/07/18 | 634 | 635 | 620 | 635 | 11,000 |
2001/07/17 | 637 | 637 | 637 | 637 | 1,000 |
2001/07/16 | 640 | 640 | 640 | 640 | 1,000 |
2001/07/13 | 603 | 607 | 602 | 602 | 5,000 |
2001/07/12 | 610 | 610 | 610 | 610 | 1,000 |
2001/07/11 | 610 | 610 | 610 | 610 | 1,000 |
2001/07/10 | 650 | 650 | 610 | 610 | 23,000 |
2001/07/09 | 590 | 590 | 580 | 580 | 5,000 |
2001/07/06 | 592 | 592 | 590 | 590 | 9,000 |
2001/07/05 | 587 | 587 | 587 | 587 | 1,000 |
2001/07/04 | 638 | 638 | 616 | 616 | 5,000 |
2001/07/03 | 639 | 639 | 628 | 628 | 2,000 |
2001/07/02 | 648 | 648 | 648 | 648 | 1,000 |
2001/06/29 | 649 | 649 | 640 | 649 | 14,000 |
2001/06/28 | 628 | 630 | 628 | 630 | 4,000 |
2001/06/27 | 625 | 630 | 625 | 629 | 8,000 |
2001/06/26 | 625 | 627 | 624 | 625 | 13,000 |
2001/06/25 | 615 | 615 | 615 | 615 | 3,000 |
2001/06/22 | 600 | 610 | 600 | 610 | 4,000 |
2001/06/21 | 581 | 600 | 581 | 600 | 5,000 |
2001/06/20 | 581 | 581 | 581 | 581 | 1,000 |
2001/06/19 | 590 | 590 | 590 | 590 | 2,000 |
2001/06/15 | 600 | 602 | 596 | 596 | 9,000 |
2001/06/14 | 610 | 610 | 600 | 600 | 11,000 |
2001/06/13 | 625 | 625 | 610 | 610 | 13,000 |
2001/06/12 | 635 | 635 | 620 | 620 | 16,000 |
2001/06/11 | 640 | 640 | 635 | 636 | 24,000 |
2001/06/08 | 650 | 650 | 630 | 630 | 43,000 |
2001/06/07 | 630 | 630 | 630 | 630 | 1,000 |
2001/06/06 | 630 | 630 | 629 | 630 | 4,000 |
2001/06/05 | 620 | 621 | 620 | 621 | 3,000 |
2001/06/04 | 592 | 620 | 592 | 620 | 3,000 |
2001/06/01 | 637 | 637 | 630 | 630 | 4,000 |
2001/05/31 | 635 | 636 | 635 | 635 | 5,000 |
2001/05/30 | 645 | 645 | 635 | 635 | 11,000 |
2001/05/29 | 650 | 650 | 645 | 645 | 3,000 |
2001/05/28 | 650 | 651 | 650 | 650 | 4,000 |
2001/05/25 | 655 | 655 | 640 | 647 | 11,000 |
2001/05/24 | 632 | 650 | 630 | 650 | 27,000 |
2001/05/23 | 650 | 653 | 631 | 631 | 15,000 |
2001/05/22 | 623 | 630 | 623 | 630 | 26,000 |
2001/05/21 | 615 | 625 | 615 | 615 | 5,000 |
2001/05/18 | 625 | 625 | 615 | 615 | 7,000 |
2001/05/17 | 620 | 625 | 616 | 625 | 11,000 |
2001/05/16 | 613 | 615 | 613 | 615 | 4,000 |
2001/05/15 | 613 | 616 | 613 | 613 | 5,000 |
2001/05/14 | 613 | 613 | 613 | 613 | 5,000 |
2001/05/11 | 613 | 620 | 612 | 612 | 18,000 |
2001/05/10 | 613 | 613 | 613 | 613 | 3,000 |
2001/05/09 | 610 | 610 | 605 | 605 | 12,000 |
2001/05/08 | 616 | 616 | 610 | 610 | 12,000 |
2001/05/07 | 613 | 613 | 611 | 611 | 6,000 |
2001/05/02 | 610 | 614 | 610 | 610 | 13,000 |
2001/05/01 | 617 | 617 | 610 | 610 | 19,000 |
2001/04/27 | 610 | 610 | 600 | 600 | 17,000 |
2001/04/26 | 600 | 610 | 600 | 610 | 14,000 |
2001/04/25 | 594 | 600 | 586 | 600 | 8,000 |
2001/04/24 | 595 | 595 | 585 | 594 | 6,000 |
2001/04/23 | 590 | 599 | 581 | 585 | 10,000 |
2001/04/20 | 587 | 594 | 580 | 580 | 23,000 |
2001/04/19 | 590 | 597 | 581 | 590 | 10,000 |
2001/04/18 | 578 | 580 | 570 | 580 | 33,000 |
2001/04/17 | 571 | 580 | 571 | 578 | 19,000 |
2001/04/16 | 575 | 575 | 575 | 575 | 2,000 |
2001/04/13 | 575 | 575 | 575 | 575 | 11,000 |
2001/04/12 | 580 | 580 | 570 | 570 | 24,000 |
2001/04/11 | 570 | 570 | 565 | 568 | 8,000 |
2001/04/10 | 578 | 578 | 575 | 575 | 5,000 |
2001/04/09 | 570 | 577 | 569 | 569 | 20,000 |
2001/04/06 | 565 | 571 | 564 | 570 | 12,000 |
2001/04/05 | 560 | 561 | 560 | 561 | 3,000 |
2001/04/04 | 553 | 560 | 549 | 560 | 6,000 |
2001/04/03 | 542 | 553 | 541 | 553 | 14,000 |
2001/04/02 | 555 | 555 | 541 | 542 | 4,000 |
2001/03/30 | 556 | 570 | 556 | 556 | 9,000 |
2001/03/29 | 555 | 570 | 555 | 556 | 13,000 |
2001/03/28 | 570 | 571 | 555 | 555 | 11,000 |
2001/03/27 | 556 | 570 | 556 | 570 | 17,000 |
2001/03/26 | 560 | 569 | 550 | 559 | 28,000 |
2001/03/23 | 531 | 550 | 531 | 550 | 8,000 |
2001/03/22 | 536 | 540 | 530 | 530 | 3,000 |
2001/03/21 | 520 | 536 | 520 | 536 | 14,000 |
2001/03/19 | 521 | 524 | 520 | 521 | 5,000 |
2001/03/16 | 529 | 529 | 520 | 521 | 18,000 |
2001/03/15 | 529 | 529 | 528 | 529 | 12,000 |
2001/03/14 | 504 | 533 | 504 | 533 | 5,000 |
2001/03/13 | 535 | 535 | 525 | 534 | 8,000 |
2001/03/12 | 555 | 555 | 535 | 535 | 7,000 |
2001/03/09 | 550 | 550 | 550 | 550 | 20,000 |
2001/03/08 | 545 | 545 | 545 | 545 | 2,000 |
2001/03/07 | 567 | 567 | 549 | 549 | 9,000 |
2001/03/06 | 540 | 550 | 540 | 547 | 20,000 |
2001/03/05 | 534 | 540 | 530 | 540 | 33,000 |
2001/03/02 | 535 | 535 | 531 | 531 | 3,000 |
2001/03/01 | 532 | 535 | 530 | 535 | 26,000 |
2001/02/28 | 530 | 530 | 530 | 530 | 18,000 |
2001/02/27 | 525 | 530 | 525 | 530 | 4,000 |
2001/02/26 | 525 | 525 | 525 | 525 | 20,000 |
2001/02/23 | 515 | 520 | 515 | 520 | 7,000 |
2001/02/22 | 523 | 523 | 515 | 515 | 6,000 |
2001/02/20 | 522 | 525 | 522 | 525 | 4,000 |
2001/02/19 | 520 | 522 | 520 | 522 | 2,000 |
2001/02/16 | 515 | 520 | 515 | 520 | 6,000 |
2001/02/15 | 523 | 524 | 523 | 524 | 3,000 |
2001/02/14 | 520 | 524 | 520 | 524 | 8,000 |
2001/02/13 | 524 | 524 | 515 | 519 | 7,000 |
2001/02/09 | 515 | 515 | 515 | 515 | 1,000 |
2001/02/08 | 515 | 515 | 515 | 515 | 3,000 |
2001/02/07 | 520 | 520 | 511 | 515 | 3,000 |
2001/02/06 | 520 | 523 | 518 | 523 | 7,000 |
2001/02/05 | 520 | 520 | 520 | 520 | 3,000 |
2001/02/02 | 525 | 525 | 524 | 525 | 11,000 |
2001/02/01 | 529 | 529 | 525 | 525 | 13,000 |
2001/01/31 | 528 | 529 | 526 | 529 | 6,000 |
2001/01/30 | 526 | 526 | 526 | 526 | 5,000 |
2001/01/29 | 525 | 530 | 525 | 526 | 5,000 |
2001/01/26 | 533 | 533 | 520 | 520 | 13,000 |
2001/01/25 | 530 | 530 | 530 | 530 | 1,000 |
2001/01/24 | 538 | 538 | 537 | 537 | 4,000 |
2001/01/23 | 526 | 539 | 526 | 538 | 4,000 |
2001/01/22 | 547 | 547 | 547 | 547 | 1,000 |
2001/01/19 | 549 | 549 | 525 | 548 | 9,000 |
2001/01/18 | 525 | 545 | 525 | 545 | 7,000 |
2001/01/17 | 524 | 525 | 516 | 525 | 6,000 |
2001/01/16 | 530 | 530 | 525 | 525 | 3,000 |
2001/01/15 | 515 | 530 | 515 | 530 | 8,000 |
2001/01/12 | 520 | 529 | 503 | 503 | 20,000 |
2001/01/11 | 551 | 552 | 521 | 521 | 15,000 |
2001/01/10 | 600 | 600 | 581 | 581 | 12,000 |
2001/01/09 | 601 | 601 | 591 | 593 | 4,000 |
2001/01/05 | 600 | 602 | 597 | 601 | 22,000 |
2001/01/04 | 610 | 610 | 600 | 600 | 11,000 |