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 |
|---|---|---|---|---|---|
| 1989/12/29 | 2,330 | 2,330 | 2,280 | 2,280 | 33,000 |
| 1989/12/28 | 2,300 | 2,340 | 2,280 | 2,330 | 85,000 |
| 1989/12/27 | 2,210 | 2,250 | 2,210 | 2,240 | 10,000 |
| 1989/12/26 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 |
| 1989/12/25 | 2,210 | 2,230 | 2,210 | 2,230 | 8,000 |
| 1989/12/22 | 2,130 | 2,200 | 2,130 | 2,200 | 7,000 |
| 1989/12/21 | 2,130 | 2,130 | 2,130 | 2,130 | 5,000 |
| 1989/12/20 | 2,200 | 2,210 | 2,200 | 2,210 | 13,000 |
| 1989/12/19 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 |
| 1989/12/18 | 2,300 | 2,310 | 2,300 | 2,300 | 11,000 |
| 1989/12/15 | 2,320 | 2,350 | 2,280 | 2,350 | 132,000 |
| 1989/12/14 | 2,210 | 2,350 | 2,130 | 2,350 | 144,000 |
| 1989/12/13 | 2,100 | 2,170 | 2,100 | 2,170 | 34,000 |
| 1989/12/11 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 |
| 1989/12/08 | 2,050 | 2,050 | 2,000 | 2,050 | 31,000 |
| 1989/12/07 | 2,040 | 2,040 | 2,000 | 2,010 | 13,000 |
| 1989/12/06 | 2,050 | 2,060 | 2,050 | 2,050 | 52,000 |
| 1989/12/05 | 2,000 | 2,000 | 2,000 | 2,000 | 47,000 |
| 1989/12/04 | 2,000 | 2,000 | 2,000 | 2,000 | 13,000 |
| 1989/12/01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1989/11/30 | 1,990 | 2,000 | 1,990 | 2,000 | 5,000 |
| 1989/11/29 | 1,960 | 2,000 | 1,960 | 1,970 | 6,000 |
| 1989/11/28 | 2,000 | 2,000 | 1,990 | 2,000 | 9,000 |
| 1989/11/27 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1989/11/22 | 2,170 | 2,170 | 2,140 | 2,170 | 8,000 |
| 1989/11/21 | 2,080 | 2,180 | 2,040 | 2,180 | 52,000 |
| 1989/11/20 | 2,050 | 2,080 | 2,050 | 2,050 | 73,000 |
| 1989/11/17 | 2,030 | 2,050 | 1,990 | 2,000 | 40,000 |
| 1989/11/16 | 2,110 | 2,180 | 2,000 | 2,050 | 59,000 |
| 1989/11/15 | 2,090 | 2,120 | 2,050 | 2,100 | 149,000 |
| 1989/11/14 | 1,840 | 1,900 | 1,840 | 1,900 | 18,000 |
| 1989/11/13 | 1,850 | 1,850 | 1,820 | 1,850 | 5,000 |
| 1989/11/10 | 1,820 | 1,820 | 1,820 | 1,820 | 10,000 |
| 1989/11/09 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 |
| 1989/11/08 | 1,800 | 1,810 | 1,780 | 1,810 | 8,000 |
| 1989/11/07 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 |
| 1989/11/06 | 1,810 | 1,820 | 1,800 | 1,800 | 13,000 |
| 1989/11/02 | 1,810 | 1,810 | 1,800 | 1,800 | 11,000 |
| 1989/11/01 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 |
| 1989/10/30 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 |
| 1989/10/27 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 |
| 1989/10/26 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1989/10/25 | 1,850 | 1,900 | 1,850 | 1,900 | 5,000 |
| 1989/10/24 | 1,900 | 1,900 | 1,860 | 1,900 | 11,000 |
| 1989/10/23 | 1,900 | 1,900 | 1,850 | 1,900 | 9,000 |
| 1989/10/20 | 1,910 | 1,910 | 1,900 | 1,900 | 8,000 |
| 1989/10/19 | 1,920 | 1,920 | 1,900 | 1,900 | 5,000 |
| 1989/10/18 | 1,990 | 2,000 | 1,950 | 1,950 | 22,000 |
| 1989/10/17 | 1,900 | 2,000 | 1,900 | 2,000 | 32,000 |
| 1989/10/16 | 1,910 | 1,910 | 1,900 | 1,910 | 14,000 |
| 1989/10/13 | 2,000 | 2,020 | 1,960 | 2,020 | 17,000 |
| 1989/10/12 | 2,090 | 2,090 | 2,000 | 2,020 | 29,000 |
| 1989/10/11 | 2,100 | 2,120 | 2,070 | 2,090 | 82,000 |
| 1989/10/09 | 1,850 | 2,020 | 1,850 | 1,990 | 69,000 |
| 1989/10/06 | 1,800 | 1,850 | 1,800 | 1,840 | 81,000 |
| 1989/10/05 | 1,740 | 1,850 | 1,740 | 1,800 | 103,000 |
| 1989/10/04 | 1,730 | 1,790 | 1,730 | 1,760 | 55,000 |
| 1989/10/03 | 1,750 | 1,750 | 1,730 | 1,730 | 17,000 |
| 1989/10/02 | 1,790 | 1,790 | 1,750 | 1,750 | 33,000 |
| 1989/09/29 | 1,760 | 1,800 | 1,760 | 1,800 | 9,000 |
| 1989/09/28 | 1,760 | 1,780 | 1,720 | 1,720 | 34,000 |
| 1989/09/27 | 1,800 | 1,800 | 1,760 | 1,760 | 13,000 |
| 1989/09/26 | 1,790 | 1,790 | 1,770 | 1,770 | 11,000 |
| 1989/09/25 | 1,850 | 1,860 | 1,810 | 1,810 | 19,000 |
| 1989/09/22 | 1,750 | 1,830 | 1,750 | 1,830 | 33,000 |
| 1989/09/21 | 1,800 | 1,800 | 1,770 | 1,800 | 12,000 |
| 1989/09/20 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 |
| 1989/09/19 | 1,800 | 1,830 | 1,800 | 1,800 | 13,000 |
| 1989/09/18 | 1,860 | 1,860 | 1,800 | 1,830 | 22,000 |
| 1989/09/14 | 1,850 | 1,870 | 1,840 | 1,870 | 17,000 |
| 1989/09/13 | 1,850 | 1,850 | 1,850 | 1,850 | 23,000 |
| 1989/09/12 | 1,880 | 1,880 | 1,850 | 1,860 | 22,000 |
| 1989/09/11 | 1,890 | 1,930 | 1,850 | 1,890 | 38,000 |
| 1989/09/08 | 1,880 | 1,960 | 1,880 | 1,890 | 60,000 |
| 1989/09/07 | 1,760 | 1,900 | 1,760 | 1,880 | 126,000 |
| 1989/09/06 | 1,770 | 1,800 | 1,760 | 1,790 | 17,000 |
| 1989/09/05 | 1,750 | 1,780 | 1,750 | 1,770 | 47,000 |
| 1989/09/04 | 1,770 | 1,770 | 1,760 | 1,760 | 11,000 |
| 1989/09/01 | 1,740 | 1,830 | 1,740 | 1,780 | 150,000 |
| 1989/08/31 | 1,620 | 1,750 | 1,620 | 1,750 | 90,000 |
| 1989/08/30 | 1,640 | 1,640 | 1,620 | 1,620 | 26,000 |
| 1989/08/29 | 1,650 | 1,650 | 1,630 | 1,630 | 14,000 |
| 1989/08/28 | 1,660 | 1,660 | 1,620 | 1,650 | 33,000 |
| 1989/08/25 | 1,730 | 1,740 | 1,660 | 1,660 | 21,000 |
| 1989/08/24 | 1,740 | 1,750 | 1,740 | 1,740 | 7,000 |
| 1989/08/23 | 1,690 | 1,750 | 1,670 | 1,750 | 34,000 |
| 1989/08/22 | 1,730 | 1,730 | 1,670 | 1,670 | 15,000 |
| 1989/08/21 | 1,720 | 1,750 | 1,720 | 1,730 | 50,000 |
| 1989/08/18 | 1,650 | 1,700 | 1,630 | 1,700 | 91,000 |
| 1989/08/17 | 1,600 | 1,650 | 1,580 | 1,580 | 29,000 |
| 1989/08/16 | 1,650 | 1,650 | 1,560 | 1,600 | 43,000 |
| 1989/08/15 | 1,700 | 1,740 | 1,650 | 1,700 | 128,000 |
| 1989/08/14 | 1,580 | 1,680 | 1,570 | 1,670 | 101,000 |
| 1989/08/11 | 1,490 | 1,590 | 1,470 | 1,560 | 184,000 |
| 1989/08/10 | 1,340 | 1,450 | 1,340 | 1,450 | 157,000 |
| 1989/08/09 | 1,310 | 1,310 | 1,300 | 1,310 | 7,000 |
| 1989/08/08 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 |
| 1989/08/07 | 1,320 | 1,340 | 1,320 | 1,320 | 18,000 |
| 1989/08/04 | 1,280 | 1,360 | 1,280 | 1,340 | 38,000 |
| 1989/08/03 | 1,250 | 1,270 | 1,200 | 1,260 | 162,000 |
| 1989/08/02 | 1,230 | 1,260 | 1,220 | 1,240 | 32,000 |
| 1989/08/01 | 1,220 | 1,250 | 1,220 | 1,250 | 23,000 |
| 1989/07/31 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1989/07/28 | 1,250 | 1,260 | 1,220 | 1,220 | 13,000 |
| 1989/07/27 | 1,250 | 1,250 | 1,230 | 1,250 | 15,000 |
| 1989/07/26 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1989/07/25 | 1,220 | 1,220 | 1,200 | 1,220 | 7,000 |
| 1989/07/24 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1989/07/21 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1989/07/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1989/07/19 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 |
| 1989/07/18 | 1,240 | 1,240 | 1,230 | 1,230 | 8,000 |
| 1989/07/14 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 |
| 1989/07/13 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1989/07/12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1989/07/10 | 1,270 | 1,270 | 1,240 | 1,240 | 14,000 |
| 1989/07/07 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 1989/07/06 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 |
| 1989/07/05 | 1,240 | 1,290 | 1,240 | 1,240 | 16,000 |
| 1989/07/04 | 1,190 | 1,220 | 1,190 | 1,220 | 7,000 |
| 1989/07/03 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |
| 1989/06/30 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1989/06/28 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1989/06/27 | 1,190 | 1,210 | 1,190 | 1,210 | 62,000 |
| 1989/06/26 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1989/06/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1989/06/16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1989/06/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1989/06/13 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1989/06/12 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 |
| 1989/06/09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/06/07 | 1,240 | 1,240 | 1,230 | 1,240 | 10,000 |
| 1989/06/06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/06/05 | 1,250 | 1,250 | 1,240 | 1,240 | 14,000 |
| 1989/06/02 | 1,250 | 1,250 | 1,200 | 1,240 | 26,000 |
| 1989/06/01 | 1,230 | 1,260 | 1,220 | 1,240 | 28,000 |
| 1989/05/31 | 1,220 | 1,230 | 1,220 | 1,220 | 12,000 |
| 1989/05/30 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 1989/05/29 | 1,230 | 1,230 | 1,190 | 1,190 | 19,000 |
| 1989/05/26 | 1,210 | 1,230 | 1,210 | 1,220 | 12,000 |
| 1989/05/25 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1989/05/24 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 |
| 1989/05/23 | 1,230 | 1,230 | 1,210 | 1,230 | 23,000 |
| 1989/05/22 | 1,230 | 1,230 | 1,210 | 1,230 | 18,000 |
| 1989/05/19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/05/18 | 1,220 | 1,220 | 1,210 | 1,210 | 17,000 |
| 1989/05/17 | 1,230 | 1,230 | 1,210 | 1,210 | 12,000 |
| 1989/05/16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/05/12 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1989/05/11 | 1,210 | 1,220 | 1,210 | 1,220 | 13,000 |
| 1989/05/10 | 1,210 | 1,220 | 1,210 | 1,220 | 10,000 |
| 1989/05/08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/05/02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/05/01 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1989/04/28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1989/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1989/04/26 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 |
| 1989/04/21 | 1,220 | 1,220 | 1,210 | 1,210 | 7,000 |
| 1989/04/18 | 1,200 | 1,220 | 1,200 | 1,220 | 13,000 |
| 1989/04/17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1989/04/14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1989/04/13 | 1,220 | 1,220 | 1,220 | 1,220 | 51,000 |
| 1989/04/12 | 1,220 | 1,220 | 1,220 | 1,220 | 29,000 |
| 1989/04/11 | 1,220 | 1,230 | 1,220 | 1,220 | 26,000 |
| 1989/04/10 | 1,250 | 1,250 | 1,220 | 1,220 | 24,000 |
| 1989/04/07 | 1,170 | 1,220 | 1,150 | 1,220 | 34,000 |
| 1989/04/06 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1989/04/04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1989/03/31 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1989/03/28 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1989/03/27 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 |
| 1989/03/24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1989/03/23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1989/03/22 | 1,160 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1989/03/20 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 1989/03/17 | 1,170 | 1,180 | 1,170 | 1,170 | 3,000 |
| 1989/03/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1989/03/15 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
| 1989/03/14 | 1,150 | 1,180 | 1,150 | 1,180 | 6,000 |
| 1989/03/13 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 |
| 1989/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1989/03/09 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1989/03/08 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1989/03/07 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1989/03/06 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 |
| 1989/03/03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1989/03/01 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1989/02/28 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1989/02/27 | 1,230 | 1,260 | 1,200 | 1,260 | 30,000 |
| 1989/02/23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1989/02/21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1989/02/20 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1989/02/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1989/02/16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1989/02/14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1989/02/13 | 1,260 | 1,280 | 1,260 | 1,260 | 6,000 |
| 1989/02/10 | 1,280 | 1,280 | 1,260 | 1,260 | 19,000 |
| 1989/02/09 | 1,280 | 1,290 | 1,280 | 1,280 | 3,000 |
| 1989/02/08 | 1,270 | 1,290 | 1,270 | 1,280 | 7,000 |
| 1989/02/07 | 1,290 | 1,300 | 1,250 | 1,260 | 128,000 |
| 1989/02/06 | 1,230 | 1,250 | 1,230 | 1,250 | 9,000 |
| 1989/02/03 | 1,240 | 1,240 | 1,210 | 1,210 | 62,000 |
| 1989/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1989/01/31 | 1,290 | 1,310 | 1,260 | 1,280 | 9,000 |
| 1989/01/30 | 1,260 | 1,360 | 1,240 | 1,320 | 93,000 |
| 1989/01/27 | 1,200 | 1,200 | 1,190 | 1,200 | 20,000 |
| 1989/01/26 | 1,180 | 1,190 | 1,180 | 1,190 | 71,000 |
| 1989/01/25 | 1,150 | 1,150 | 1,040 | 1,060 | 258,000 |
| 1989/01/24 | 1,170 | 1,170 | 1,150 | 1,150 | 19,000 |
| 1989/01/23 | 1,160 | 1,170 | 1,150 | 1,170 | 16,000 |
| 1989/01/19 | 1,180 | 1,200 | 1,170 | 1,200 | 7,000 |
| 1989/01/18 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1989/01/17 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 |
| 1989/01/13 | 1,180 | 1,180 | 1,170 | 1,170 | 16,000 |
| 1989/01/12 | 1,130 | 1,130 | 1,060 | 1,060 | 155,000 |
| 1989/01/11 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
| 1989/01/10 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1989/01/06 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1989/01/05 | 1,160 | 1,170 | 1,090 | 1,090 | 201,000 |