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 |
|---|---|---|---|---|---|
| 1985/12/28 | 450 | 450 | 440 | 440 | 2,000 |
| 1985/12/27 | 440 | 450 | 440 | 450 | 5,000 |
| 1985/12/26 | 443 | 443 | 441 | 441 | 31,000 |
| 1985/12/25 | 449 | 449 | 440 | 440 | 7,000 |
| 1985/12/24 | 449 | 455 | 445 | 454 | 25,000 |
| 1985/12/23 | 446 | 450 | 445 | 450 | 21,000 |
| 1985/12/19 | 450 | 455 | 445 | 445 | 17,000 |
| 1985/12/18 | 449 | 449 | 449 | 449 | 6,000 |
| 1985/12/17 | 455 | 455 | 450 | 450 | 61,000 |
| 1985/12/16 | 450 | 455 | 450 | 450 | 29,000 |
| 1985/12/13 | 450 | 450 | 445 | 445 | 27,000 |
| 1985/12/12 | 458 | 460 | 450 | 450 | 78,000 |
| 1985/12/11 | 430 | 450 | 430 | 450 | 31,000 |
| 1985/12/10 | 430 | 430 | 430 | 430 | 6,000 |
| 1985/12/09 | 435 | 440 | 435 | 440 | 8,000 |
| 1985/12/07 | 415 | 435 | 415 | 435 | 22,000 |
| 1985/12/06 | 405 | 420 | 405 | 420 | 4,000 |
| 1985/12/05 | 403 | 403 | 403 | 403 | 4,000 |
| 1985/12/04 | 403 | 403 | 402 | 402 | 4,000 |
| 1985/12/03 | 403 | 404 | 403 | 403 | 8,000 |
| 1985/12/02 | 403 | 403 | 403 | 403 | 6,000 |
| 1985/11/30 | 403 | 403 | 403 | 403 | 1,000 |
| 1985/11/29 | 401 | 403 | 401 | 403 | 4,000 |
| 1985/11/28 | 403 | 403 | 401 | 401 | 6,000 |
| 1985/11/27 | 400 | 403 | 400 | 403 | 3,000 |
| 1985/11/26 | 410 | 410 | 404 | 404 | 5,000 |
| 1985/11/25 | 401 | 410 | 401 | 410 | 2,000 |
| 1985/11/22 | 403 | 403 | 401 | 401 | 6,000 |
| 1985/11/21 | 405 | 405 | 403 | 403 | 41,000 |
| 1985/11/20 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/11/19 | 406 | 406 | 406 | 406 | 1,000 |
| 1985/11/16 | 406 | 406 | 406 | 406 | 1,000 |
| 1985/11/15 | 409 | 409 | 409 | 409 | 1,000 |
| 1985/11/13 | 423 | 423 | 417 | 417 | 5,000 |
| 1985/11/12 | 429 | 429 | 429 | 429 | 4,000 |
| 1985/11/11 | 425 | 425 | 425 | 425 | 14,000 |
| 1985/11/06 | 405 | 405 | 403 | 403 | 31,000 |
| 1985/11/05 | 403 | 403 | 403 | 403 | 2,000 |
| 1985/11/01 | 410 | 410 | 400 | 400 | 2,000 |
| 1985/10/31 | 415 | 415 | 415 | 415 | 5,000 |
| 1985/10/30 | 425 | 425 | 425 | 425 | 5,000 |
| 1985/10/26 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/10/25 | 429 | 429 | 420 | 420 | 11,000 |
| 1985/10/23 | 425 | 430 | 421 | 430 | 8,000 |
| 1985/10/22 | 425 | 430 | 425 | 430 | 4,000 |
| 1985/10/19 | 421 | 430 | 421 | 430 | 5,000 |
| 1985/10/18 | 425 | 430 | 421 | 425 | 8,000 |
| 1985/10/17 | 425 | 425 | 425 | 425 | 7,000 |
| 1985/10/16 | 420 | 430 | 420 | 425 | 44,000 |
| 1985/10/15 | 420 | 425 | 420 | 425 | 7,000 |
| 1985/10/14 | 420 | 425 | 420 | 425 | 8,000 |
| 1985/10/09 | 420 | 420 | 420 | 420 | 3,000 |
| 1985/10/08 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/10/07 | 410 | 412 | 410 | 410 | 7,000 |
| 1985/10/04 | 424 | 424 | 424 | 424 | 2,000 |
| 1985/10/03 | 424 | 424 | 424 | 424 | 1,000 |
| 1985/10/01 | 421 | 425 | 421 | 425 | 2,000 |
| 1985/09/30 | 415 | 420 | 415 | 420 | 17,000 |
| 1985/09/28 | 415 | 415 | 415 | 415 | 1,000 |
| 1985/09/27 | 410 | 410 | 410 | 410 | 4,000 |
| 1985/09/26 | 415 | 420 | 413 | 420 | 8,000 |
| 1985/09/25 | 416 | 416 | 416 | 416 | 7,000 |
| 1985/09/24 | 420 | 420 | 415 | 416 | 9,000 |
| 1985/09/21 | 416 | 416 | 416 | 416 | 2,000 |
| 1985/09/20 | 415 | 415 | 415 | 415 | 3,000 |
| 1985/09/18 | 418 | 418 | 418 | 418 | 1,000 |
| 1985/09/17 | 416 | 420 | 416 | 420 | 2,000 |
| 1985/09/13 | 420 | 420 | 415 | 415 | 2,000 |
| 1985/09/12 | 424 | 424 | 424 | 424 | 1,000 |
| 1985/09/10 | 422 | 425 | 415 | 415 | 11,000 |
| 1985/09/09 | 421 | 422 | 421 | 422 | 2,000 |
| 1985/09/07 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/09/05 | 429 | 429 | 425 | 425 | 8,000 |
| 1985/09/02 | 427 | 430 | 426 | 426 | 5,000 |
| 1985/08/30 | 421 | 425 | 421 | 425 | 2,000 |
| 1985/08/29 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/08/28 | 421 | 421 | 420 | 420 | 6,000 |
| 1985/08/27 | 429 | 430 | 426 | 426 | 15,000 |
| 1985/08/26 | 426 | 430 | 426 | 430 | 7,000 |
| 1985/08/23 | 426 | 426 | 426 | 426 | 4,000 |
| 1985/08/22 | 420 | 425 | 420 | 425 | 7,000 |
| 1985/08/21 | 425 | 430 | 425 | 430 | 5,000 |
| 1985/08/20 | 430 | 430 | 422 | 422 | 14,000 |
| 1985/08/19 | 422 | 430 | 422 | 430 | 13,000 |
| 1985/08/15 | 410 | 410 | 410 | 410 | 2,000 |
| 1985/08/14 | 405 | 405 | 405 | 405 | 7,000 |
| 1985/08/13 | 420 | 420 | 403 | 403 | 4,000 |
| 1985/08/12 | 422 | 425 | 420 | 420 | 5,000 |
| 1985/08/09 | 425 | 427 | 425 | 427 | 6,000 |
| 1985/08/08 | 415 | 415 | 415 | 415 | 2,000 |
| 1985/08/07 | 420 | 420 | 420 | 420 | 11,000 |
| 1985/08/05 | 415 | 420 | 415 | 420 | 7,000 |
| 1985/08/02 | 415 | 415 | 415 | 415 | 5,000 |
| 1985/08/01 | 425 | 425 | 420 | 420 | 4,000 |
| 1985/07/30 | 430 | 430 | 430 | 430 | 10,000 |
| 1985/07/29 | 425 | 430 | 425 | 430 | 3,000 |
| 1985/07/27 | 425 | 425 | 425 | 425 | 3,000 |
| 1985/07/26 | 440 | 440 | 430 | 430 | 9,000 |
| 1985/07/24 | 430 | 430 | 430 | 430 | 2,000 |
| 1985/07/22 | 440 | 440 | 440 | 440 | 2,000 |
| 1985/07/20 | 440 | 440 | 440 | 440 | 5,000 |
| 1985/07/19 | 440 | 440 | 440 | 440 | 2,000 |
| 1985/07/18 | 422 | 430 | 422 | 430 | 10,000 |
| 1985/07/17 | 424 | 424 | 421 | 421 | 9,000 |
| 1985/07/16 | 421 | 421 | 421 | 421 | 10,000 |
| 1985/07/15 | 423 | 423 | 420 | 421 | 15,000 |
| 1985/07/12 | 421 | 421 | 421 | 421 | 6,000 |
| 1985/07/11 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/07/10 | 415 | 415 | 415 | 415 | 2,000 |
| 1985/07/09 | 427 | 427 | 427 | 427 | 1,000 |
| 1985/07/08 | 431 | 431 | 425 | 425 | 22,000 |
| 1985/07/05 | 432 | 432 | 430 | 430 | 7,000 |
| 1985/07/03 | 435 | 435 | 432 | 432 | 3,000 |
| 1985/07/02 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/07/01 | 445 | 445 | 445 | 445 | 3,000 |
| 1985/06/29 | 430 | 430 | 430 | 430 | 15,000 |
| 1985/06/27 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/06/26 | 438 | 450 | 438 | 440 | 17,000 |
| 1985/06/25 | 426 | 433 | 426 | 433 | 10,000 |
| 1985/06/24 | 430 | 430 | 430 | 430 | 3,000 |
| 1985/06/20 | 421 | 421 | 421 | 421 | 6,000 |
| 1985/06/19 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/06/18 | 420 | 430 | 420 | 430 | 11,000 |
| 1985/06/17 | 420 | 420 | 415 | 415 | 8,000 |
| 1985/06/15 | 413 | 413 | 413 | 413 | 1,000 |
| 1985/06/12 | 411 | 411 | 411 | 411 | 2,000 |
| 1985/06/11 | 410 | 411 | 410 | 411 | 3,000 |
| 1985/06/10 | 407 | 407 | 407 | 407 | 1,000 |
| 1985/06/07 | 406 | 406 | 406 | 406 | 1,000 |
| 1985/06/05 | 405 | 405 | 405 | 405 | 1,000 |
| 1985/06/03 | 410 | 410 | 410 | 410 | 2,000 |
| 1985/06/01 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/05/31 | 415 | 415 | 415 | 415 | 1,000 |
| 1985/05/30 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/05/29 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/05/25 | 415 | 415 | 415 | 415 | 9,000 |
| 1985/05/22 | 435 | 435 | 435 | 435 | 7,000 |
| 1985/05/21 | 415 | 435 | 415 | 430 | 22,000 |
| 1985/05/20 | 415 | 420 | 415 | 420 | 12,000 |
| 1985/05/17 | 410 | 415 | 410 | 415 | 9,000 |
| 1985/05/16 | 406 | 410 | 406 | 410 | 4,000 |
| 1985/05/14 | 405 | 410 | 405 | 410 | 3,000 |
| 1985/05/13 | 405 | 405 | 405 | 405 | 2,000 |
| 1985/05/10 | 405 | 405 | 405 | 405 | 2,000 |
| 1985/05/09 | 402 | 402 | 402 | 402 | 2,000 |
| 1985/05/08 | 402 | 402 | 402 | 402 | 4,000 |
| 1985/05/07 | 402 | 402 | 402 | 402 | 1,000 |
| 1985/05/04 | 401 | 401 | 401 | 401 | 2,000 |
| 1985/05/01 | 401 | 401 | 401 | 401 | 3,000 |
| 1985/04/30 | 403 | 403 | 401 | 401 | 3,000 |
| 1985/04/26 | 398 | 410 | 398 | 410 | 11,000 |
| 1985/04/25 | 401 | 401 | 401 | 401 | 1,000 |
| 1985/04/24 | 400 | 405 | 400 | 405 | 6,000 |
| 1985/04/23 | 400 | 401 | 400 | 401 | 2,000 |
| 1985/04/22 | 400 | 410 | 400 | 410 | 6,000 |
| 1985/04/18 | 410 | 410 | 410 | 410 | 2,000 |
| 1985/04/17 | 414 | 415 | 414 | 415 | 7,000 |
| 1985/04/15 | 405 | 415 | 405 | 415 | 6,000 |
| 1985/04/10 | 414 | 414 | 414 | 414 | 6,000 |
| 1985/04/09 | 405 | 414 | 405 | 414 | 18,000 |
| 1985/04/08 | 407 | 407 | 405 | 405 | 2,000 |
| 1985/04/06 | 407 | 410 | 407 | 410 | 10,000 |
| 1985/04/05 | 407 | 410 | 407 | 410 | 7,000 |
| 1985/04/04 | 407 | 407 | 407 | 407 | 1,000 |
| 1985/04/02 | 410 | 410 | 407 | 407 | 6,000 |
| 1985/04/01 | 406 | 413 | 406 | 413 | 6,000 |
| 1985/03/30 | 407 | 407 | 407 | 407 | 1,000 |
| 1985/03/29 | 405 | 405 | 405 | 405 | 3,000 |
| 1985/03/28 | 410 | 415 | 410 | 413 | 4,000 |
| 1985/03/27 | 415 | 416 | 415 | 416 | 6,000 |
| 1985/03/26 | 415 | 420 | 415 | 420 | 11,000 |
| 1985/03/25 | 405 | 415 | 405 | 415 | 12,000 |
| 1985/03/23 | 406 | 415 | 406 | 415 | 2,000 |
| 1985/03/22 | 406 | 406 | 406 | 406 | 2,000 |
| 1985/03/20 | 415 | 415 | 405 | 405 | 10,000 |
| 1985/03/19 | 405 | 405 | 405 | 405 | 7,000 |
| 1985/03/18 | 410 | 415 | 410 | 415 | 12,000 |
| 1985/03/16 | 409 | 409 | 409 | 409 | 1,000 |
| 1985/03/15 | 410 | 410 | 410 | 410 | 3,000 |
| 1985/03/14 | 405 | 415 | 405 | 410 | 14,000 |
| 1985/03/13 | 410 | 414 | 410 | 414 | 5,000 |
| 1985/03/12 | 406 | 410 | 406 | 410 | 8,000 |
| 1985/03/11 | 405 | 410 | 405 | 410 | 19,000 |
| 1985/03/08 | 405 | 410 | 405 | 410 | 8,000 |
| 1985/03/07 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/03/06 | 412 | 413 | 405 | 405 | 14,000 |
| 1985/03/05 | 411 | 412 | 411 | 412 | 5,000 |
| 1985/03/04 | 414 | 414 | 411 | 411 | 3,000 |
| 1985/03/02 | 409 | 410 | 409 | 410 | 5,000 |
| 1985/03/01 | 408 | 410 | 408 | 410 | 3,000 |
| 1985/02/28 | 409 | 409 | 401 | 401 | 6,000 |
| 1985/02/27 | 415 | 415 | 410 | 415 | 7,000 |
| 1985/02/26 | 401 | 423 | 401 | 423 | 34,000 |
| 1985/02/25 | 406 | 406 | 406 | 406 | 3,000 |
| 1985/02/23 | 404 | 406 | 404 | 406 | 9,000 |
| 1985/02/19 | 405 | 405 | 405 | 405 | 3,000 |
| 1985/02/18 | 405 | 405 | 405 | 405 | 2,000 |
| 1985/02/16 | 405 | 405 | 405 | 405 | 11,000 |
| 1985/02/15 | 405 | 405 | 405 | 405 | 2,000 |
| 1985/02/14 | 406 | 406 | 405 | 405 | 6,000 |
| 1985/02/13 | 405 | 406 | 405 | 406 | 9,000 |
| 1985/02/12 | 405 | 408 | 405 | 405 | 18,000 |
| 1985/02/06 | 405 | 405 | 405 | 405 | 6,000 |
| 1985/02/05 | 408 | 408 | 405 | 405 | 12,000 |
| 1985/02/04 | 410 | 410 | 409 | 409 | 6,000 |
| 1985/02/01 | 408 | 408 | 408 | 408 | 2,000 |
| 1985/01/31 | 406 | 407 | 406 | 407 | 7,000 |
| 1985/01/30 | 405 | 405 | 405 | 405 | 14,000 |
| 1985/01/29 | 406 | 406 | 405 | 405 | 7,000 |
| 1985/01/28 | 409 | 409 | 405 | 405 | 21,000 |
| 1985/01/26 | 410 | 410 | 409 | 409 | 9,000 |
| 1985/01/25 | 410 | 410 | 410 | 410 | 11,000 |
| 1985/01/24 | 410 | 410 | 408 | 408 | 11,000 |
| 1985/01/23 | 410 | 410 | 410 | 410 | 6,000 |
| 1985/01/22 | 415 | 415 | 410 | 410 | 6,000 |
| 1985/01/21 | 408 | 415 | 405 | 405 | 10,000 |
| 1985/01/19 | 413 | 413 | 411 | 411 | 7,000 |
| 1985/01/18 | 411 | 415 | 411 | 415 | 4,000 |
| 1985/01/17 | 408 | 408 | 408 | 408 | 18,000 |
| 1985/01/14 | 430 | 430 | 430 | 430 | 7,000 |
| 1985/01/10 | 447 | 447 | 447 | 447 | 6,000 |
| 1985/01/09 | 450 | 450 | 450 | 450 | 8,000 |
| 1985/01/07 | 455 | 455 | 450 | 450 | 3,000 |
| 1985/01/04 | 439 | 460 | 439 | 460 | 10,000 |