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 |
---|---|---|---|---|---|
1984/12/28 | 439 | 439 | 439 | 439 | 3,000 |
1984/12/27 | 439 | 439 | 439 | 439 | 1,000 |
1984/12/26 | 438 | 439 | 438 | 439 | 12,000 |
1984/12/25 | 425 | 440 | 425 | 440 | 5,000 |
1984/12/24 | 415 | 425 | 415 | 425 | 8,000 |
1984/12/22 | 415 | 415 | 415 | 415 | 2,000 |
1984/12/21 | 415 | 415 | 415 | 415 | 5,000 |
1984/12/20 | 415 | 415 | 415 | 415 | 2,000 |
1984/12/18 | 411 | 411 | 410 | 410 | 25,000 |
1984/12/17 | 419 | 419 | 410 | 410 | 11,000 |
1984/12/15 | 415 | 415 | 414 | 415 | 8,000 |
1984/12/14 | 421 | 421 | 420 | 420 | 2,000 |
1984/12/13 | 425 | 425 | 425 | 425 | 4,000 |
1984/12/12 | 425 | 425 | 425 | 425 | 2,000 |
1984/12/11 | 425 | 425 | 425 | 425 | 17,000 |
1984/12/10 | 422 | 425 | 421 | 425 | 14,000 |
1984/12/07 | 421 | 421 | 421 | 421 | 4,000 |
1984/12/06 | 425 | 425 | 421 | 421 | 5,000 |
1984/12/04 | 430 | 430 | 425 | 425 | 18,000 |
1984/12/03 | 425 | 430 | 425 | 430 | 6,000 |
1984/12/01 | 425 | 425 | 425 | 425 | 1,000 |
1984/11/30 | 425 | 425 | 425 | 425 | 7,000 |
1984/11/29 | 429 | 429 | 429 | 429 | 1,000 |
1984/11/28 | 430 | 430 | 428 | 428 | 3,000 |
1984/11/27 | 435 | 435 | 430 | 430 | 5,000 |
1984/11/26 | 436 | 436 | 436 | 436 | 5,000 |
1984/11/24 | 431 | 435 | 431 | 435 | 6,000 |
1984/11/22 | 435 | 435 | 431 | 431 | 10,000 |
1984/11/21 | 436 | 436 | 435 | 435 | 20,000 |
1984/11/20 | 435 | 440 | 435 | 435 | 6,000 |
1984/11/19 | 434 | 440 | 434 | 440 | 7,000 |
1984/11/17 | 440 | 440 | 440 | 440 | 12,000 |
1984/11/16 | 441 | 441 | 441 | 441 | 4,000 |
1984/11/14 | 440 | 440 | 440 | 440 | 3,000 |
1984/11/13 | 449 | 450 | 449 | 450 | 5,000 |
1984/11/12 | 450 | 450 | 450 | 450 | 4,000 |
1984/11/09 | 440 | 440 | 440 | 440 | 1,000 |
1984/11/08 | 440 | 440 | 440 | 440 | 1,000 |
1984/11/07 | 445 | 445 | 445 | 445 | 1,000 |
1984/11/06 | 455 | 455 | 450 | 450 | 2,000 |
1984/11/02 | 450 | 450 | 450 | 450 | 2,000 |
1984/11/01 | 469 | 469 | 461 | 461 | 7,000 |
1984/10/31 | 462 | 465 | 462 | 465 | 10,000 |
1984/10/29 | 460 | 465 | 460 | 460 | 6,000 |
1984/10/27 | 450 | 452 | 450 | 452 | 2,000 |
1984/10/26 | 455 | 455 | 454 | 454 | 8,000 |
1984/10/24 | 431 | 431 | 431 | 431 | 3,000 |
1984/10/23 | 454 | 454 | 430 | 430 | 14,000 |
1984/10/22 | 454 | 454 | 454 | 454 | 2,000 |
1984/10/20 | 460 | 460 | 460 | 460 | 3,000 |
1984/10/19 | 469 | 469 | 469 | 469 | 1,000 |
1984/10/18 | 470 | 470 | 470 | 470 | 5,000 |
1984/10/17 | 470 | 470 | 470 | 470 | 4,000 |
1984/10/16 | 470 | 470 | 470 | 470 | 4,000 |
1984/10/15 | 451 | 460 | 451 | 460 | 4,000 |
1984/10/12 | 447 | 450 | 447 | 450 | 4,000 |
1984/10/11 | 445 | 446 | 445 | 445 | 4,000 |
1984/10/09 | 441 | 445 | 441 | 441 | 4,000 |
1984/10/08 | 445 | 445 | 440 | 440 | 19,000 |
1984/10/06 | 440 | 445 | 440 | 445 | 9,000 |
1984/10/05 | 440 | 440 | 440 | 440 | 2,000 |
1984/10/04 | 440 | 441 | 440 | 441 | 4,000 |
1984/10/03 | 440 | 440 | 440 | 440 | 6,000 |
1984/10/02 | 440 | 440 | 440 | 440 | 2,000 |
1984/10/01 | 440 | 440 | 440 | 440 | 4,000 |
1984/09/29 | 439 | 440 | 439 | 440 | 5,000 |
1984/09/28 | 440 | 440 | 440 | 440 | 2,000 |
1984/09/27 | 439 | 439 | 438 | 438 | 6,000 |
1984/09/26 | 440 | 440 | 440 | 440 | 2,000 |
1984/09/25 | 440 | 440 | 440 | 440 | 14,000 |
1984/09/22 | 440 | 440 | 440 | 440 | 2,000 |
1984/09/21 | 448 | 448 | 440 | 440 | 6,000 |
1984/09/20 | 455 | 455 | 450 | 450 | 6,000 |
1984/09/19 | 461 | 461 | 455 | 455 | 7,000 |
1984/09/18 | 460 | 460 | 460 | 460 | 7,000 |
1984/09/17 | 460 | 460 | 460 | 460 | 2,000 |
1984/09/14 | 460 | 460 | 460 | 460 | 6,000 |
1984/09/13 | 451 | 460 | 451 | 460 | 3,000 |
1984/09/12 | 470 | 470 | 450 | 450 | 5,000 |
1984/09/11 | 471 | 471 | 470 | 470 | 6,000 |
1984/09/10 | 470 | 471 | 470 | 471 | 7,000 |
1984/09/07 | 472 | 481 | 472 | 481 | 8,000 |
1984/09/06 | 470 | 471 | 470 | 471 | 14,000 |
1984/09/05 | 470 | 470 | 469 | 470 | 23,000 |
1984/09/04 | 460 | 460 | 459 | 460 | 18,000 |
1984/09/03 | 459 | 459 | 459 | 459 | 4,000 |
1984/08/31 | 446 | 450 | 445 | 450 | 21,000 |
1984/08/30 | 442 | 442 | 442 | 442 | 1,000 |
1984/08/29 | 450 | 450 | 440 | 440 | 8,000 |
1984/08/28 | 450 | 450 | 450 | 450 | 7,000 |
1984/08/27 | 460 | 460 | 455 | 455 | 8,000 |
1984/08/25 | 460 | 460 | 460 | 460 | 1,000 |
1984/08/24 | 460 | 460 | 450 | 460 | 5,000 |
1984/08/23 | 465 | 465 | 460 | 460 | 8,000 |
1984/08/22 | 465 | 465 | 465 | 465 | 1,000 |
1984/08/21 | 460 | 460 | 460 | 460 | 14,000 |
1984/08/20 | 463 | 465 | 463 | 463 | 8,000 |
1984/08/18 | 465 | 465 | 465 | 465 | 7,000 |
1984/08/17 | 468 | 468 | 468 | 468 | 7,000 |
1984/08/16 | 465 | 465 | 465 | 465 | 11,000 |
1984/08/15 | 465 | 465 | 465 | 465 | 3,000 |
1984/08/14 | 460 | 460 | 460 | 460 | 3,000 |
1984/08/10 | 465 | 465 | 465 | 465 | 1,000 |
1984/08/09 | 465 | 465 | 465 | 465 | 18,000 |
1984/08/08 | 465 | 465 | 457 | 465 | 7,000 |
1984/08/07 | 465 | 465 | 465 | 465 | 4,000 |
1984/08/06 | 465 | 465 | 457 | 457 | 8,000 |
1984/08/04 | 465 | 465 | 465 | 465 | 1,000 |
1984/08/03 | 465 | 465 | 465 | 465 | 2,000 |
1984/08/02 | 465 | 465 | 465 | 465 | 7,000 |
1984/08/01 | 465 | 465 | 465 | 465 | 5,000 |
1984/07/31 | 465 | 465 | 456 | 456 | 7,000 |
1984/07/30 | 465 | 465 | 465 | 465 | 7,000 |
1984/07/27 | 463 | 463 | 456 | 456 | 10,000 |
1984/07/26 | 459 | 460 | 459 | 460 | 3,000 |
1984/07/25 | 463 | 463 | 463 | 463 | 3,000 |
1984/07/24 | 460 | 460 | 460 | 460 | 6,000 |
1984/07/23 | 463 | 463 | 462 | 462 | 4,000 |
1984/07/21 | 460 | 460 | 460 | 460 | 14,000 |
1984/07/20 | 466 | 466 | 466 | 466 | 14,000 |
1984/07/19 | 466 | 466 | 465 | 465 | 5,000 |
1984/07/18 | 466 | 466 | 466 | 466 | 7,000 |
1984/07/17 | 465 | 466 | 465 | 466 | 9,000 |
1984/07/16 | 465 | 465 | 465 | 465 | 4,000 |
1984/07/13 | 460 | 460 | 460 | 460 | 21,000 |
1984/07/12 | 460 | 460 | 456 | 460 | 21,000 |
1984/07/11 | 460 | 460 | 460 | 460 | 16,000 |
1984/07/10 | 461 | 461 | 461 | 461 | 1,000 |
1984/07/09 | 460 | 460 | 455 | 455 | 3,000 |
1984/07/07 | 460 | 460 | 460 | 460 | 2,000 |
1984/07/06 | 461 | 461 | 461 | 461 | 2,000 |
1984/07/05 | 460 | 460 | 460 | 460 | 1,000 |
1984/07/04 | 460 | 460 | 460 | 460 | 3,000 |
1984/07/03 | 460 | 460 | 460 | 460 | 3,000 |
1984/07/02 | 460 | 460 | 460 | 460 | 3,000 |
1984/06/30 | 466 | 466 | 460 | 460 | 6,000 |
1984/06/29 | 466 | 467 | 466 | 467 | 7,000 |
1984/06/28 | 465 | 465 | 465 | 465 | 12,000 |
1984/06/27 | 451 | 467 | 451 | 467 | 5,000 |
1984/06/26 | 455 | 456 | 453 | 453 | 13,000 |
1984/06/25 | 454 | 454 | 450 | 450 | 11,000 |
1984/06/22 | 450 | 450 | 450 | 450 | 1,000 |
1984/06/21 | 450 | 450 | 450 | 450 | 6,000 |
1984/06/20 | 455 | 455 | 455 | 455 | 1,000 |
1984/06/19 | 450 | 450 | 450 | 450 | 2,000 |
1984/06/18 | 450 | 450 | 450 | 450 | 2,000 |
1984/06/14 | 450 | 450 | 450 | 450 | 10,000 |
1984/06/13 | 450 | 450 | 450 | 450 | 14,000 |
1984/06/12 | 450 | 452 | 450 | 452 | 5,000 |
1984/06/11 | 440 | 450 | 440 | 450 | 3,000 |
1984/06/06 | 450 | 450 | 450 | 450 | 6,000 |
1984/06/05 | 454 | 454 | 454 | 454 | 2,000 |
1984/06/04 | 453 | 453 | 453 | 453 | 1,000 |
1984/06/01 | 453 | 453 | 453 | 453 | 1,000 |
1984/05/30 | 453 | 453 | 453 | 453 | 1,000 |
1984/05/28 | 453 | 453 | 453 | 453 | 1,000 |
1984/05/26 | 451 | 455 | 451 | 451 | 4,000 |
1984/05/25 | 455 | 455 | 450 | 450 | 6,000 |
1984/05/24 | 450 | 450 | 450 | 450 | 2,000 |
1984/05/23 | 455 | 455 | 450 | 450 | 3,000 |
1984/05/22 | 444 | 455 | 440 | 455 | 15,000 |
1984/05/21 | 446 | 446 | 446 | 446 | 1,000 |
1984/05/19 | 421 | 441 | 421 | 441 | 9,000 |
1984/05/18 | 435 | 435 | 421 | 421 | 5,000 |
1984/05/17 | 437 | 437 | 437 | 437 | 9,000 |
1984/05/16 | 430 | 437 | 430 | 437 | 10,000 |
1984/05/15 | 435 | 435 | 435 | 435 | 10,000 |
1984/05/14 | 455 | 455 | 450 | 450 | 3,000 |
1984/05/11 | 460 | 460 | 455 | 455 | 8,000 |
1984/05/10 | 467 | 469 | 460 | 460 | 9,000 |
1984/05/09 | 469 | 469 | 469 | 469 | 4,000 |
1984/05/08 | 470 | 470 | 470 | 470 | 2,000 |
1984/05/07 | 479 | 479 | 479 | 479 | 1,000 |
1984/05/04 | 480 | 480 | 479 | 479 | 2,000 |
1984/05/02 | 490 | 490 | 480 | 480 | 72,000 |
1984/05/01 | 503 | 503 | 490 | 490 | 13,000 |
1984/04/27 | 496 | 496 | 496 | 496 | 1,000 |
1984/04/26 | 503 | 503 | 503 | 503 | 5,000 |
1984/04/25 | 490 | 505 | 490 | 505 | 6,000 |
1984/04/23 | 505 | 505 | 505 | 505 | 2,000 |
1984/04/21 | 505 | 505 | 505 | 505 | 1,000 |
1984/04/20 | 505 | 509 | 505 | 509 | 6,000 |
1984/04/19 | 510 | 510 | 510 | 510 | 7,000 |
1984/04/18 | 511 | 511 | 511 | 511 | 3,000 |
1984/04/17 | 510 | 510 | 510 | 510 | 4,000 |
1984/04/16 | 510 | 510 | 510 | 510 | 1,000 |
1984/04/12 | 510 | 510 | 510 | 510 | 6,000 |
1984/04/11 | 510 | 510 | 510 | 510 | 2,000 |
1984/04/10 | 515 | 515 | 515 | 515 | 4,000 |
1984/04/09 | 510 | 510 | 510 | 510 | 2,000 |
1984/04/07 | 510 | 510 | 510 | 510 | 1,000 |
1984/04/06 | 515 | 515 | 515 | 515 | 1,000 |
1984/04/05 | 515 | 515 | 515 | 515 | 1,000 |
1984/04/02 | 510 | 510 | 510 | 510 | 2,000 |
1984/03/31 | 507 | 507 | 507 | 507 | 1,000 |
1984/03/30 | 505 | 507 | 505 | 507 | 4,000 |
1984/03/29 | 505 | 505 | 505 | 505 | 1,000 |
1984/03/28 | 506 | 506 | 506 | 506 | 1,000 |
1984/03/28 | 1 -> 1.10 分割 | ||||
1984/03/27 | 575 | 575 | 562 | 562 | 5,000 |
1984/03/26 | 580 | 580 | 575 | 579 | 9,000 |
1984/03/24 | 575 | 575 | 575 | 575 | 4,000 |
1984/03/23 | 560 | 560 | 560 | 560 | 6,000 |
1984/03/22 | 560 | 560 | 559 | 559 | 9,000 |
1984/03/21 | 575 | 575 | 575 | 575 | 2,000 |
1984/03/19 | 570 | 575 | 566 | 575 | 13,000 |
1984/03/17 | 575 | 575 | 575 | 575 | 2,000 |
1984/03/16 | 556 | 576 | 556 | 576 | 11,000 |
1984/03/15 | 579 | 580 | 556 | 556 | 11,000 |
1984/03/14 | 579 | 579 | 579 | 579 | 2,000 |
1984/03/13 | 580 | 585 | 576 | 576 | 8,000 |
1984/03/12 | 570 | 580 | 570 | 580 | 9,000 |
1984/03/09 | 575 | 576 | 575 | 575 | 5,000 |
1984/03/08 | 565 | 590 | 565 | 590 | 12,000 |
1984/03/07 | 569 | 570 | 569 | 569 | 18,000 |
1984/03/06 | 556 | 566 | 556 | 566 | 6,000 |
1984/03/05 | 570 | 570 | 569 | 569 | 14,000 |
1984/03/03 | 580 | 580 | 570 | 570 | 6,000 |
1984/03/01 | 590 | 590 | 590 | 590 | 2,000 |
1984/02/29 | 590 | 590 | 590 | 590 | 7,000 |
1984/02/28 | 599 | 600 | 586 | 590 | 21,000 |
1984/02/27 | 600 | 600 | 600 | 600 | 10,000 |
1984/02/25 | 562 | 562 | 562 | 562 | 2,000 |
1984/02/24 | 561 | 561 | 561 | 561 | 4,000 |
1984/02/22 | 561 | 561 | 560 | 560 | 3,000 |
1984/02/21 | 565 | 565 | 556 | 556 | 2,000 |
1984/02/20 | 556 | 556 | 555 | 555 | 3,000 |
1984/02/18 | 556 | 556 | 551 | 551 | 2,000 |
1984/02/17 | 569 | 569 | 560 | 561 | 7,000 |
1984/02/16 | 570 | 570 | 561 | 561 | 4,000 |
1984/02/15 | 560 | 560 | 560 | 560 | 6,000 |
1984/02/14 | 580 | 580 | 580 | 580 | 3,000 |
1984/02/13 | 580 | 580 | 580 | 580 | 2,000 |
1984/02/10 | 580 | 580 | 579 | 579 | 4,000 |
1984/02/09 | 590 | 590 | 590 | 590 | 2,000 |
1984/02/08 | 590 | 590 | 590 | 590 | 3,000 |
1984/02/07 | 600 | 600 | 600 | 600 | 5,000 |
1984/02/06 | 600 | 600 | 598 | 598 | 19,000 |
1984/02/04 | 600 | 600 | 599 | 599 | 14,000 |
1984/02/03 | 598 | 600 | 598 | 599 | 20,000 |
1984/02/02 | 598 | 599 | 598 | 598 | 9,000 |
1984/02/01 | 601 | 605 | 599 | 599 | 59,000 |
1984/01/31 | 605 | 610 | 605 | 608 | 38,000 |
1984/01/30 | 600 | 605 | 599 | 605 | 43,000 |
1984/01/28 | 590 | 600 | 590 | 600 | 8,000 |
1984/01/27 | 571 | 575 | 571 | 571 | 11,000 |
1984/01/26 | 571 | 572 | 571 | 571 | 4,000 |
1984/01/24 | 575 | 575 | 570 | 570 | 7,000 |
1984/01/23 | 575 | 575 | 575 | 575 | 2,000 |
1984/01/21 | 574 | 574 | 568 | 568 | 4,000 |
1984/01/20 | 577 | 577 | 575 | 575 | 5,000 |
1984/01/19 | 571 | 575 | 570 | 575 | 7,000 |
1984/01/18 | 571 | 571 | 571 | 571 | 1,000 |
1984/01/17 | 580 | 580 | 570 | 570 | 5,000 |
1984/01/13 | 590 | 590 | 578 | 578 | 2,000 |
1984/01/12 | 578 | 590 | 578 | 590 | 3,000 |
1984/01/11 | 599 | 600 | 599 | 600 | 4,000 |
1984/01/10 | 590 | 605 | 590 | 605 | 12,000 |
1984/01/09 | 589 | 590 | 589 | 590 | 5,000 |
1984/01/06 | 595 | 595 | 589 | 589 | 4,000 |
1984/01/05 | 607 | 607 | 595 | 600 | 8,000 |
1984/01/04 | 610 | 610 | 610 | 610 | 14,000 |