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 |
---|---|---|---|---|---|
1986/12/26 | 430 | 430 | 430 | 430 | 3,000 |
1986/12/25 | 422 | 422 | 422 | 422 | 2,000 |
1986/12/24 | 429 | 429 | 426 | 426 | 4,000 |
1986/12/23 | 435 | 435 | 430 | 430 | 2,000 |
1986/12/22 | 440 | 440 | 435 | 435 | 2,000 |
1986/12/19 | 440 | 440 | 440 | 440 | 2,000 |
1986/12/18 | 445 | 445 | 445 | 445 | 3,000 |
1986/12/17 | 446 | 446 | 445 | 445 | 15,000 |
1986/12/16 | 445 | 445 | 445 | 445 | 2,000 |
1986/12/12 | 439 | 439 | 439 | 439 | 1,000 |
1986/12/11 | 430 | 435 | 430 | 435 | 4,000 |
1986/12/10 | 425 | 425 | 425 | 425 | 3,000 |
1986/12/09 | 423 | 423 | 422 | 422 | 3,000 |
1986/12/06 | 422 | 422 | 422 | 422 | 1,000 |
1986/12/05 | 422 | 422 | 422 | 422 | 9,000 |
1986/12/04 | 425 | 430 | 421 | 421 | 9,000 |
1986/12/03 | 421 | 426 | 421 | 421 | 4,000 |
1986/12/02 | 425 | 430 | 425 | 430 | 3,000 |
1986/12/01 | 425 | 430 | 425 | 430 | 3,000 |
1986/11/29 | 435 | 435 | 425 | 425 | 3,000 |
1986/11/28 | 431 | 435 | 430 | 430 | 6,000 |
1986/11/27 | 430 | 430 | 430 | 430 | 1,000 |
1986/11/26 | 448 | 448 | 440 | 440 | 6,000 |
1986/11/25 | 450 | 450 | 450 | 450 | 8,000 |
1986/11/22 | 450 | 454 | 450 | 450 | 26,000 |
1986/11/21 | 440 | 440 | 440 | 440 | 2,000 |
1986/11/20 | 435 | 435 | 435 | 435 | 1,000 |
1986/11/19 | 444 | 449 | 440 | 440 | 6,000 |
1986/11/18 | 435 | 449 | 435 | 449 | 23,000 |
1986/11/17 | 420 | 435 | 420 | 435 | 7,000 |
1986/11/14 | 419 | 425 | 419 | 420 | 13,000 |
1986/11/13 | 420 | 420 | 420 | 420 | 9,000 |
1986/11/12 | 420 | 420 | 420 | 420 | 7,000 |
1986/11/11 | 410 | 410 | 410 | 410 | 2,000 |
1986/11/10 | 408 | 408 | 405 | 405 | 4,000 |
1986/11/07 | 403 | 403 | 403 | 403 | 7,000 |
1986/11/06 | 403 | 403 | 403 | 403 | 2,000 |
1986/11/04 | 403 | 403 | 403 | 403 | 7,000 |
1986/10/31 | 403 | 403 | 403 | 403 | 1,000 |
1986/10/30 | 403 | 404 | 403 | 403 | 9,000 |
1986/10/29 | 411 | 411 | 405 | 405 | 11,000 |
1986/10/28 | 411 | 411 | 411 | 411 | 3,000 |
1986/10/27 | 411 | 411 | 411 | 411 | 2,000 |
1986/10/25 | 411 | 411 | 411 | 411 | 1,000 |
1986/10/22 | 405 | 405 | 405 | 405 | 5,000 |
1986/10/21 | 419 | 419 | 410 | 410 | 2,000 |
1986/10/20 | 420 | 420 | 420 | 420 | 1,000 |
1986/10/17 | 425 | 430 | 420 | 420 | 23,000 |
1986/10/15 | 420 | 420 | 420 | 420 | 14,000 |
1986/10/14 | 420 | 420 | 420 | 420 | 1,000 |
1986/10/09 | 420 | 420 | 420 | 420 | 4,000 |
1986/10/07 | 410 | 410 | 410 | 410 | 1,000 |
1986/10/06 | 410 | 410 | 410 | 410 | 10,000 |
1986/10/04 | 410 | 410 | 410 | 410 | 4,000 |
1986/10/03 | 403 | 408 | 403 | 408 | 12,000 |
1986/10/02 | 403 | 403 | 403 | 403 | 4,000 |
1986/10/01 | 410 | 410 | 403 | 403 | 4,000 |
1986/09/30 | 410 | 410 | 410 | 410 | 2,000 |
1986/09/27 | 403 | 403 | 403 | 403 | 6,000 |
1986/09/26 | 410 | 415 | 410 | 415 | 11,000 |
1986/09/25 | 413 | 414 | 413 | 414 | 6,000 |
1986/09/24 | 414 | 414 | 414 | 414 | 5,000 |
1986/09/22 | 415 | 415 | 415 | 415 | 1,000 |
1986/09/17 | 415 | 415 | 415 | 415 | 1,000 |
1986/09/16 | 430 | 430 | 415 | 415 | 4,000 |
1986/09/12 | 440 | 440 | 440 | 440 | 1,000 |
1986/09/10 | 450 | 450 | 450 | 450 | 3,000 |
1986/09/04 | 450 | 450 | 450 | 450 | 5,000 |
1986/09/03 | 450 | 450 | 450 | 450 | 12,000 |
1986/09/02 | 425 | 425 | 425 | 425 | 1,000 |
1986/09/01 | 423 | 425 | 422 | 425 | 7,000 |
1986/08/30 | 421 | 421 | 421 | 421 | 4,000 |
1986/08/29 | 421 | 421 | 421 | 421 | 12,000 |
1986/08/28 | 426 | 426 | 421 | 421 | 7,000 |
1986/08/27 | 431 | 431 | 431 | 431 | 5,000 |
1986/08/26 | 428 | 435 | 421 | 421 | 14,000 |
1986/08/25 | 435 | 435 | 435 | 435 | 2,000 |
1986/08/23 | 432 | 432 | 432 | 432 | 1,000 |
1986/08/22 | 435 | 435 | 430 | 430 | 12,000 |
1986/08/21 | 432 | 432 | 432 | 432 | 6,000 |
1986/08/20 | 431 | 432 | 431 | 432 | 17,000 |
1986/08/19 | 436 | 437 | 436 | 436 | 14,000 |
1986/08/18 | 441 | 441 | 441 | 441 | 17,000 |
1986/08/15 | 446 | 447 | 446 | 446 | 11,000 |
1986/08/14 | 452 | 452 | 451 | 451 | 6,000 |
1986/08/13 | 453 | 453 | 453 | 453 | 26,000 |
1986/08/12 | 458 | 460 | 458 | 458 | 10,000 |
1986/08/11 | 459 | 459 | 459 | 459 | 16,000 |
1986/08/07 | 459 | 459 | 459 | 459 | 4,000 |
1986/08/06 | 465 | 465 | 465 | 465 | 3,000 |
1986/08/05 | 467 | 467 | 467 | 467 | 2,000 |
1986/08/04 | 467 | 468 | 467 | 468 | 2,000 |
1986/08/02 | 472 | 473 | 471 | 471 | 26,000 |
1986/08/01 | 471 | 471 | 471 | 471 | 11,000 |
1986/07/31 | 475 | 475 | 471 | 472 | 22,000 |
1986/07/30 | 480 | 480 | 480 | 480 | 8,000 |
1986/07/29 | 476 | 480 | 476 | 480 | 6,000 |
1986/07/28 | 476 | 480 | 476 | 480 | 2,000 |
1986/07/26 | 475 | 475 | 475 | 475 | 1,000 |
1986/07/25 | 485 | 485 | 475 | 485 | 6,000 |
1986/07/24 | 485 | 485 | 485 | 485 | 4,000 |
1986/07/23 | 480 | 490 | 480 | 490 | 6,000 |
1986/07/22 | 486 | 489 | 485 | 485 | 9,000 |
1986/07/21 | 483 | 483 | 483 | 483 | 7,000 |
1986/07/19 | 510 | 510 | 500 | 500 | 8,000 |
1986/07/18 | 500 | 509 | 500 | 500 | 12,000 |
1986/07/17 | 485 | 486 | 485 | 486 | 5,000 |
1986/07/16 | 479 | 481 | 479 | 481 | 19,000 |
1986/07/15 | 472 | 485 | 471 | 478 | 48,000 |
1986/07/14 | 467 | 467 | 467 | 467 | 6,000 |
1986/07/11 | 471 | 471 | 468 | 470 | 10,000 |
1986/07/10 | 472 | 474 | 467 | 467 | 20,000 |
1986/07/09 | 487 | 487 | 471 | 471 | 10,000 |
1986/07/08 | 491 | 500 | 482 | 482 | 17,000 |
1986/07/07 | 495 | 495 | 491 | 491 | 11,000 |
1986/07/05 | 516 | 519 | 509 | 512 | 16,000 |
1986/07/04 | 521 | 530 | 516 | 530 | 36,000 |
1986/07/03 | 536 | 537 | 520 | 520 | 53,000 |
1986/07/02 | 532 | 540 | 532 | 538 | 69,000 |
1986/07/01 | 569 | 569 | 520 | 520 | 123,000 |
1986/06/30 | 510 | 570 | 506 | 570 | 211,000 |
1986/06/28 | 499 | 500 | 493 | 498 | 42,000 |
1986/06/27 | 500 | 505 | 490 | 493 | 136,000 |
1986/06/25 | 461 | 464 | 451 | 451 | 56,000 |
1986/06/24 | 453 | 459 | 453 | 459 | 19,000 |
1986/06/23 | 453 | 453 | 450 | 450 | 17,000 |
1986/06/21 | 450 | 450 | 450 | 450 | 28,000 |
1986/06/20 | 451 | 452 | 451 | 451 | 4,000 |
1986/06/19 | 454 | 454 | 454 | 454 | 2,000 |
1986/06/18 | 456 | 456 | 450 | 451 | 14,000 |
1986/06/17 | 450 | 459 | 450 | 459 | 13,000 |
1986/06/16 | 450 | 450 | 450 | 450 | 7,000 |
1986/06/13 | 450 | 450 | 450 | 450 | 10,000 |
1986/06/11 | 454 | 454 | 450 | 450 | 34,000 |
1986/06/10 | 459 | 459 | 455 | 455 | 5,000 |
1986/06/09 | 456 | 456 | 456 | 456 | 2,000 |
1986/06/07 | 454 | 455 | 454 | 455 | 2,000 |
1986/06/06 | 447 | 455 | 447 | 455 | 24,000 |
1986/06/05 | 447 | 447 | 440 | 447 | 11,000 |
1986/06/04 | 447 | 447 | 440 | 440 | 14,000 |
1986/06/03 | 447 | 447 | 446 | 447 | 14,000 |
1986/06/02 | 447 | 447 | 447 | 447 | 14,000 |
1986/05/31 | 445 | 448 | 445 | 448 | 8,000 |
1986/05/30 | 454 | 455 | 449 | 449 | 10,000 |
1986/05/29 | 449 | 450 | 449 | 450 | 10,000 |
1986/05/28 | 449 | 449 | 445 | 445 | 4,000 |
1986/05/27 | 441 | 442 | 441 | 442 | 9,000 |
1986/05/26 | 450 | 450 | 440 | 440 | 8,000 |
1986/05/24 | 436 | 436 | 436 | 436 | 3,000 |
1986/05/23 | 440 | 440 | 435 | 435 | 13,000 |
1986/05/22 | 440 | 440 | 440 | 440 | 6,000 |
1986/05/21 | 439 | 440 | 435 | 440 | 14,000 |
1986/05/20 | 440 | 440 | 440 | 440 | 1,000 |
1986/05/19 | 440 | 440 | 440 | 440 | 1,000 |
1986/05/16 | 440 | 450 | 440 | 450 | 15,000 |
1986/05/15 | 449 | 449 | 440 | 440 | 5,000 |
1986/05/14 | 450 | 450 | 450 | 450 | 7,000 |
1986/05/12 | 441 | 442 | 441 | 441 | 8,000 |
1986/05/09 | 440 | 440 | 440 | 440 | 4,000 |
1986/05/08 | 435 | 435 | 435 | 435 | 14,000 |
1986/05/07 | 435 | 435 | 435 | 435 | 8,000 |
1986/05/02 | 442 | 442 | 435 | 435 | 8,000 |
1986/05/01 | 437 | 437 | 437 | 437 | 2,000 |
1986/04/30 | 436 | 436 | 433 | 433 | 7,000 |
1986/04/28 | 432 | 432 | 432 | 432 | 5,000 |
1986/04/25 | 431 | 431 | 431 | 431 | 1,000 |
1986/04/24 | 440 | 440 | 430 | 431 | 14,000 |
1986/04/21 | 451 | 451 | 450 | 450 | 7,000 |
1986/04/19 | 449 | 450 | 449 | 450 | 9,000 |
1986/04/18 | 440 | 440 | 440 | 440 | 2,000 |
1986/04/17 | 440 | 440 | 440 | 440 | 2,000 |
1986/04/16 | 456 | 456 | 450 | 450 | 5,000 |
1986/04/15 | 450 | 459 | 450 | 459 | 11,000 |
1986/04/14 | 450 | 450 | 450 | 450 | 4,000 |
1986/04/11 | 459 | 459 | 450 | 450 | 11,000 |
1986/04/10 | 445 | 455 | 445 | 455 | 6,000 |
1986/04/09 | 440 | 440 | 440 | 440 | 2,000 |
1986/04/08 | 433 | 440 | 432 | 440 | 5,000 |
1986/04/07 | 430 | 430 | 430 | 430 | 2,000 |
1986/04/05 | 426 | 430 | 426 | 430 | 4,000 |
1986/04/03 | 429 | 429 | 425 | 425 | 4,000 |
1986/04/02 | 422 | 430 | 422 | 430 | 5,000 |
1986/03/31 | 421 | 422 | 421 | 422 | 2,000 |
1986/03/27 | 422 | 422 | 420 | 420 | 13,000 |
1986/03/26 | 430 | 430 | 424 | 424 | 4,000 |
1986/03/25 | 430 | 430 | 425 | 425 | 12,000 |
1986/03/24 | 430 | 430 | 425 | 430 | 10,000 |
1986/03/22 | 430 | 430 | 425 | 425 | 7,000 |
1986/03/20 | 425 | 430 | 420 | 420 | 12,000 |
1986/03/19 | 442 | 442 | 435 | 435 | 5,000 |
1986/03/18 | 445 | 446 | 445 | 446 | 5,000 |
1986/03/17 | 447 | 450 | 445 | 450 | 7,000 |
1986/03/15 | 446 | 446 | 446 | 446 | 2,000 |
1986/03/13 | 445 | 445 | 445 | 445 | 3,000 |
1986/03/12 | 451 | 459 | 451 | 459 | 8,000 |
1986/03/11 | 460 | 460 | 456 | 456 | 3,000 |
1986/03/10 | 465 | 465 | 465 | 465 | 4,000 |
1986/03/07 | 465 | 467 | 462 | 467 | 8,000 |
1986/03/06 | 463 | 465 | 463 | 465 | 6,000 |
1986/03/05 | 461 | 461 | 460 | 461 | 3,000 |
1986/03/04 | 465 | 465 | 460 | 460 | 5,000 |
1986/03/03 | 460 | 460 | 460 | 460 | 6,000 |
1986/02/28 | 458 | 458 | 445 | 445 | 9,000 |
1986/02/27 | 455 | 455 | 455 | 455 | 8,000 |
1986/02/26 | 465 | 465 | 455 | 455 | 10,000 |
1986/02/25 | 474 | 474 | 465 | 465 | 6,000 |
1986/02/24 | 480 | 481 | 475 | 475 | 18,000 |
1986/02/22 | 468 | 475 | 465 | 475 | 36,000 |
1986/02/21 | 453 | 453 | 453 | 453 | 2,000 |
1986/02/20 | 452 | 452 | 452 | 452 | 2,000 |
1986/02/19 | 461 | 461 | 451 | 451 | 13,000 |
1986/02/18 | 463 | 463 | 461 | 461 | 2,000 |
1986/02/17 | 460 | 468 | 460 | 468 | 3,000 |
1986/02/14 | 461 | 461 | 455 | 455 | 6,000 |
1986/02/13 | 460 | 460 | 460 | 460 | 6,000 |
1986/02/10 | 477 | 478 | 477 | 478 | 2,000 |
1986/02/07 | 477 | 477 | 477 | 477 | 3,000 |
1986/02/06 | 480 | 480 | 477 | 477 | 6,000 |
1986/02/05 | 478 | 480 | 477 | 480 | 14,000 |
1986/02/04 | 475 | 475 | 475 | 475 | 5,000 |
1986/02/03 | 475 | 475 | 475 | 475 | 2,000 |
1986/02/01 | 474 | 474 | 473 | 473 | 3,000 |
1986/01/31 | 471 | 471 | 471 | 471 | 5,000 |
1986/01/30 | 462 | 462 | 461 | 461 | 2,000 |
1986/01/29 | 480 | 480 | 460 | 460 | 17,000 |
1986/01/28 | 486 | 486 | 480 | 480 | 13,000 |
1986/01/27 | 485 | 487 | 485 | 487 | 3,000 |
1986/01/24 | 471 | 480 | 470 | 480 | 16,000 |
1986/01/23 | 479 | 480 | 460 | 460 | 25,000 |
1986/01/22 | 480 | 480 | 480 | 480 | 13,000 |
1986/01/21 | 513 | 514 | 505 | 505 | 47,000 |
1986/01/20 | 503 | 514 | 495 | 514 | 70,000 |
1986/01/18 | 473 | 499 | 472 | 499 | 33,000 |
1986/01/17 | 463 | 473 | 463 | 472 | 30,000 |
1986/01/16 | 463 | 464 | 462 | 463 | 10,000 |
1986/01/14 | 465 | 465 | 460 | 460 | 16,000 |
1986/01/13 | 465 | 468 | 460 | 460 | 39,000 |
1986/01/10 | 460 | 465 | 460 | 460 | 25,000 |
1986/01/09 | 462 | 462 | 459 | 460 | 57,000 |
1986/01/08 | 458 | 471 | 458 | 468 | 64,000 |
1986/01/07 | 454 | 460 | 452 | 456 | 39,000 |
1986/01/06 | 450 | 454 | 449 | 451 | 13,000 |
1986/01/04 | 450 | 450 | 446 | 446 | 4,000 |