日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 2,270 2,270 2,270 2,270 1,000
1990/12/27 2,200 2,230 2,170 2,230 7,000
1990/12/26 2,200 2,200 2,170 2,200 8,000
1990/12/25 2,250 2,250 2,200 2,200 2,000
1990/12/21 2,250 2,290 2,250 2,280 14,000
1990/12/19 2,450 2,450 2,450 2,450 1,000
1990/12/18 2,450 2,450 2,450 2,450 1,000
1990/12/17 2,490 2,490 2,460 2,460 6,000
1990/12/14 2,420 2,420 2,420 2,420 5,000
1990/12/13 2,340 2,400 2,340 2,400 8,000
1990/12/12 2,400 2,400 2,310 2,310 5,000
1990/12/10 2,460 2,460 2,450 2,450 8,000
1990/12/07 2,420 2,420 2,420 2,420 2,000
1990/12/06 2,500 2,500 2,500 2,500 3,000
1990/12/04 2,440 2,440 2,400 2,400 6,000
1990/12/03 2,520 2,520 2,520 2,520 2,000
1990/11/27 2,690 2,690 2,650 2,680 13,000
1990/11/26 2,710 2,750 2,710 2,750 3,000
1990/11/21 2,800 2,800 2,750 2,750 5,000
1990/11/20 2,840 2,880 2,800 2,800 21,000
1990/11/19 2,860 2,860 2,800 2,800 7,000
1990/11/16 2,860 2,900 2,850 2,850 10,000
1990/11/15 2,850 2,900 2,830 2,880 110,000
1990/11/14 2,850 2,850 2,850 2,850 53,000
1990/11/13 2,680 2,690 2,650 2,650 5,000
1990/11/08 2,700 2,700 2,680 2,690 7,000
1990/11/07 2,700 2,700 2,700 2,700 2,000
1990/11/06 2,850 2,850 2,800 2,800 3,000
1990/11/01 2,790 2,880 2,790 2,880 12,000
1990/10/31 2,800 2,800 2,760 2,800 6,000
1990/10/30 2,800 2,800 2,800 2,800 1,000
1990/10/29 2,890 2,890 2,800 2,800 7,000
1990/10/26 2,880 2,900 2,860 2,900 18,000
1990/10/25 2,830 2,910 2,830 2,900 55,000
1990/10/24 2,800 2,800 2,790 2,790 5,000
1990/10/23 2,710 2,760 2,700 2,760 36,000
1990/10/22 2,700 2,700 2,700 2,700 1,000
1990/10/19 2,610 2,610 2,600 2,600 2,000
1990/10/16 2,600 2,610 2,600 2,610 6,000
1990/10/15 2,600 2,600 2,600 2,600 2,000
1990/10/09 2,550 2,700 2,550 2,700 28,000
1990/10/08 2,480 2,550 2,480 2,550 10,000
1990/10/05 2,400 2,400 2,400 2,400 10,000
1990/10/04 2,200 2,200 2,100 2,200 30,000
1990/10/03 2,260 2,260 2,240 2,240 18,000
1990/10/02 2,300 2,300 2,260 2,260 6,000
1990/09/26 2,730 2,730 2,580 2,580 11,000
1990/09/19 2,710 2,730 2,710 2,730 4,000
1990/09/18 2,770 2,770 2,770 2,770 1,000
1990/09/17 2,800 2,800 2,790 2,790 3,000
1990/09/12 2,800 2,800 2,780 2,800 6,000
1990/09/11 2,900 2,900 2,780 2,810 3,000
1990/09/10 2,930 2,940 2,930 2,940 13,000
1990/09/07 3,020 3,020 3,020 3,020 2,000
1990/09/06 3,070 3,070 3,070 3,070 4,000
1990/08/31 3,350 3,370 3,350 3,370 7,000
1990/08/30 3,310 3,350 3,280 3,350 32,000
1990/08/29 3,350 3,350 3,260 3,300 30,000
1990/08/28 3,250 3,390 3,250 3,390 42,000
1990/08/27 3,290 3,290 3,290 3,290 2,000
1990/08/23 3,650 3,650 3,500 3,500 4,000
1990/08/20 3,800 3,800 3,800 3,800 6,000
1990/08/17 3,790 3,850 3,770 3,850 45,000
1990/08/16 3,780 3,840 3,780 3,790 16,000
1990/08/15 3,800 3,800 3,780 3,780 6,000
1990/08/14 3,700 3,780 3,680 3,740 19,000
1990/08/13 3,810 3,810 3,630 3,650 29,000
1990/08/10 3,940 3,960 3,870 3,950 107,000
1990/08/09 3,700 4,010 3,700 3,990 204,000
1990/08/08 3,410 3,700 3,410 3,700 83,000
1990/08/07 3,300 3,450 3,240 3,450 115,000
1990/08/06 3,500 3,530 3,400 3,400 42,000
1990/08/03 3,530 3,530 3,530 3,530 117,000
1990/08/02 3,050 3,050 2,990 3,020 12,000
1990/08/01 3,130 3,130 3,100 3,100 10,000
1990/07/31 3,100 3,100 3,060 3,100 9,000
1990/07/27 3,100 3,100 3,020 3,100 18,000
1990/07/26 3,050 3,110 3,050 3,100 7,000
1990/07/25 3,050 3,050 3,010 3,010 10,000
1990/07/20 3,090 3,090 3,050 3,050 4,000
1990/07/19 3,050 3,150 3,050 3,100 12,000
1990/07/18 3,130 3,130 3,050 3,050 17,000
1990/07/17 3,290 3,290 3,140 3,180 42,000
1990/07/16 3,100 3,360 3,100 3,300 166,000
1990/07/13 2,900 3,150 2,900 3,060 372,000
1990/07/12 2,800 2,800 2,800 2,800 7,000
1990/07/11 2,800 2,800 2,760 2,760 19,000
1990/07/10 2,890 2,920 2,800 2,800 42,000
1990/07/09 2,810 2,880 2,810 2,880 47,000
1990/07/06 2,680 2,800 2,680 2,800 45,000
1990/07/04 2,800 2,800 2,800 2,800 12,000
1990/06/29 2,700 2,760 2,700 2,760 27,000
1990/06/28 2,650 2,700 2,650 2,700 7,000
1990/06/27 2,650 2,650 2,650 2,650 6,000
1990/06/26 2,640 2,650 2,640 2,650 2,000
1990/06/20 2,730 2,750 2,690 2,730 53,000
1990/06/19 2,690 2,690 2,690 2,690 3,000
1990/06/18 2,780 2,780 2,760 2,760 3,000
1990/06/15 2,770 2,780 2,760 2,780 12,000
1990/06/14 2,790 2,790 2,770 2,770 3,000
1990/06/13 2,790 2,800 2,790 2,790 13,000
1990/06/12 2,770 2,820 2,750 2,800 86,000
1990/06/11 2,700 2,780 2,700 2,760 32,000
1990/06/08 2,520 2,660 2,510 2,660 17,000
1990/06/07 2,560 2,570 2,510 2,510 4,000
1990/06/06 2,580 2,580 2,580 2,580 1,000
1990/06/05 2,600 2,600 2,590 2,590 2,000
1990/06/01 2,630 2,630 2,630 2,630 12,000
1990/05/31 2,630 2,630 2,630 2,630 44,000
1990/05/29 2,610 2,630 2,610 2,630 21,000
1990/05/25 2,700 2,700 2,660 2,690 22,000
1990/05/24 2,660 2,700 2,630 2,660 49,000
1990/05/23 2,610 2,610 2,590 2,590 125,000
1990/05/22 2,600 2,600 2,530 2,530 68,000
1990/05/21 2,580 2,600 2,580 2,600 23,000
1990/05/18 2,500 2,500 2,500 2,500 2,000
1990/05/17 2,500 2,500 2,500 2,500 3,000
1990/05/16 2,540 2,540 2,500 2,500 2,000
1990/05/15 2,560 2,560 2,550 2,560 6,000
1990/05/14 2,560 2,560 2,560 2,560 4,000
1990/05/11 2,570 2,570 2,550 2,560 39,000
1990/05/10 2,570 2,570 2,530 2,530 36,000
1990/05/09 2,300 2,490 2,270 2,490 105,000
1990/05/08 2,290 2,290 2,270 2,270 4,000
1990/05/07 2,320 2,320 2,320 2,320 3,000
1990/04/26 2,350 2,350 2,320 2,320 7,000
1990/04/24 2,350 2,350 2,350 2,350 5,000
1990/04/23 2,400 2,400 2,400 2,400 41,000
1990/04/20 2,400 2,400 2,400 2,400 8,000
1990/04/19 2,310 2,400 2,270 2,400 23,000
1990/04/16 2,390 2,390 2,390 2,390 1,000
1990/04/11 2,450 2,490 2,450 2,490 21,000
1990/04/10 2,330 2,330 2,330 2,330 13,000
1990/04/09 2,250 2,260 2,250 2,260 8,000
1990/04/06 2,130 2,300 2,130 2,300 14,000
1990/04/04 2,300 2,300 2,250 2,250 8,000
1990/04/03 2,300 2,300 2,300 2,300 1,000
1990/04/02 2,370 2,380 2,340 2,380 22,000
1990/03/30 2,400 2,400 2,400 2,400 2,000
1990/03/29 2,450 2,460 2,450 2,450 6,000
1990/03/28 2,530 2,530 2,530 2,530 1,000
1990/03/27 2,550 2,550 2,550 2,550 2,000
1990/03/26 2,550 2,550 2,550 2,550 2,000
1990/03/14 2,650 2,650 2,640 2,640 7,000
1990/03/13 2,650 2,650 2,650 2,650 1,000
1990/03/12 2,650 2,650 2,650 2,650 1,000
1990/03/09 2,700 2,700 2,700 2,700 19,000
1990/03/08 2,780 2,780 2,700 2,700 41,000
1990/03/07 2,700 2,740 2,690 2,740 31,000
1990/03/06 2,650 2,700 2,650 2,700 7,000
1990/03/05 2,700 2,700 2,660 2,670 15,000
1990/03/02 2,650 2,680 2,650 2,680 6,000
1990/03/01 2,630 2,690 2,630 2,690 21,000
1990/02/28 2,490 2,550 2,490 2,550 16,000
1990/02/27 2,400 2,400 2,340 2,340 30,000
1990/02/26 2,440 2,440 2,390 2,390 4,000
1990/02/23 2,580 2,580 2,570 2,570 3,000
1990/02/22 2,570 2,570 2,520 2,550 11,000
1990/02/21 2,640 2,640 2,630 2,630 2,000
1990/02/20 2,690 2,690 2,640 2,640 2,000
1990/02/16 2,770 2,770 2,690 2,690 2,000
1990/02/14 2,830 2,850 2,800 2,800 11,000
1990/02/13 2,860 2,870 2,860 2,860 14,000
1990/02/09 2,800 2,900 2,800 2,900 17,000
1990/02/08 2,850 2,850 2,800 2,820 8,000
1990/02/07 2,730 2,850 2,730 2,850 16,000
1990/02/06 2,720 2,720 2,720 2,720 2,000
1990/02/05 2,700 2,710 2,690 2,710 15,000
1990/02/02 2,700 2,700 2,660 2,660 34,000
1990/02/01 2,690 2,700 2,690 2,700 9,000
1990/01/29 2,680 2,750 2,680 2,750 7,000
1990/01/26 2,780 2,780 2,720 2,720 5,000
1990/01/25 2,700 2,750 2,700 2,750 14,000
1990/01/24 2,740 2,800 2,690 2,800 35,000
1990/01/23 2,720 2,800 2,720 2,780 20,000
1990/01/22 2,790 2,800 2,790 2,800 15,000
1990/01/19 2,780 2,780 2,710 2,780 14,000
1990/01/18 2,900 2,900 2,800 2,800 38,000
1990/01/17 2,780 2,880 2,780 2,860 47,000
1990/01/16 2,920 2,920 2,800 2,820 63,000
1990/01/12 2,990 3,000 2,900 2,900 176,000
1990/01/11 2,840 3,000 2,840 3,000 281,000
1990/01/10 2,800 2,830 2,720 2,790 248,000
1990/01/09 2,560 2,740 2,560 2,720 218,000
1990/01/08 2,440 2,550 2,430 2,550 78,000
1990/01/05 2,450 2,490 2,400 2,400 37,000
1990/01/04 2,320 2,410 2,290 2,410 27,000

このページの先頭へ