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 |
|---|---|---|---|---|---|
| 1991/12/30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/12/27 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 |
| 1991/12/26 | 2,100 | 2,100 | 2,100 | 2,100 | 17,000 |
| 1991/12/25 | 2,140 | 2,160 | 2,100 | 2,100 | 20,000 |
| 1991/12/24 | 2,160 | 2,210 | 2,140 | 2,140 | 24,000 |
| 1991/12/20 | 2,180 | 2,180 | 2,180 | 2,180 | 6,000 |
| 1991/12/19 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1991/12/18 | 2,200 | 2,200 | 2,160 | 2,190 | 9,000 |
| 1991/12/13 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 |
| 1991/12/12 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 1991/12/11 | 2,230 | 2,230 | 2,200 | 2,210 | 5,000 |
| 1991/12/10 | 2,220 | 2,230 | 2,220 | 2,230 | 9,000 |
| 1991/12/09 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1991/12/06 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 1991/12/05 | 2,290 | 2,290 | 2,230 | 2,230 | 3,000 |
| 1991/12/04 | 2,290 | 2,290 | 2,220 | 2,220 | 11,000 |
| 1991/12/03 | 2,300 | 2,300 | 2,280 | 2,280 | 4,000 |
| 1991/12/02 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 |
| 1991/11/28 | 2,300 | 2,310 | 2,300 | 2,300 | 25,000 |
| 1991/11/27 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 |
| 1991/11/26 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1991/11/25 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/11/22 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
| 1991/11/20 | 2,310 | 2,310 | 2,310 | 2,310 | 3,000 |
| 1991/11/18 | 2,320 | 2,350 | 2,320 | 2,350 | 13,000 |
| 1991/11/15 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/11/14 | 2,500 | 2,500 | 2,400 | 2,400 | 6,000 |
| 1991/11/13 | 2,480 | 2,480 | 2,420 | 2,480 | 122,000 |
| 1991/11/12 | 2,360 | 2,400 | 2,360 | 2,400 | 9,000 |
| 1991/11/11 | 2,400 | 2,400 | 2,400 | 2,400 | 12,000 |
| 1991/11/08 | 2,400 | 2,400 | 2,350 | 2,350 | 15,000 |
| 1991/11/07 | 2,370 | 2,440 | 2,370 | 2,440 | 12,000 |
| 1991/11/05 | 2,400 | 2,480 | 2,400 | 2,440 | 38,000 |
| 1991/11/01 | 2,350 | 2,400 | 2,350 | 2,400 | 5,000 |
| 1991/10/31 | 2,340 | 2,400 | 2,340 | 2,400 | 4,000 |
| 1991/10/29 | 2,310 | 2,310 | 2,310 | 2,310 | 3,000 |
| 1991/10/28 | 2,400 | 2,400 | 2,350 | 2,350 | 2,000 |
| 1991/10/25 | 2,390 | 2,440 | 2,350 | 2,440 | 8,000 |
| 1991/10/24 | 2,290 | 2,300 | 2,250 | 2,300 | 15,000 |
| 1991/10/23 | 2,290 | 2,300 | 2,290 | 2,300 | 16,000 |
| 1991/10/22 | 2,300 | 2,300 | 2,290 | 2,290 | 4,000 |
| 1991/10/21 | 2,350 | 2,350 | 2,300 | 2,300 | 17,000 |
| 1991/10/18 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 |
| 1991/10/17 | 2,450 | 2,450 | 2,450 | 2,450 | 23,000 |
| 1991/10/15 | 2,400 | 2,450 | 2,400 | 2,450 | 15,000 |
| 1991/10/14 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/10/11 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 |
| 1991/10/09 | 2,450 | 2,450 | 2,400 | 2,450 | 35,000 |
| 1991/10/08 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1991/10/03 | 2,400 | 2,460 | 2,400 | 2,460 | 8,000 |
| 1991/10/02 | 2,460 | 2,470 | 2,380 | 2,380 | 15,000 |
| 1991/10/01 | 2,480 | 2,480 | 2,460 | 2,460 | 4,000 |
| 1991/09/30 | 2,480 | 2,480 | 2,480 | 2,480 | 7,000 |
| 1991/09/27 | 2,320 | 2,360 | 2,320 | 2,360 | 64,000 |
| 1991/09/26 | 2,270 | 2,300 | 2,270 | 2,300 | 3,000 |
| 1991/09/25 | 2,250 | 2,250 | 2,200 | 2,250 | 13,000 |
| 1991/09/24 | 2,200 | 2,220 | 2,200 | 2,220 | 31,000 |
| 1991/09/20 | 2,200 | 2,280 | 2,170 | 2,280 | 12,000 |
| 1991/09/19 | 2,250 | 2,250 | 2,200 | 2,200 | 4,000 |
| 1991/09/18 | 2,260 | 2,260 | 2,260 | 2,260 | 5,000 |
| 1991/09/13 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 |
| 1991/09/12 | 2,300 | 2,320 | 2,300 | 2,300 | 17,000 |
| 1991/09/11 | 2,320 | 2,350 | 2,320 | 2,320 | 18,000 |
| 1991/09/10 | 2,310 | 2,320 | 2,310 | 2,320 | 16,000 |
| 1991/09/09 | 2,310 | 2,310 | 2,310 | 2,310 | 11,000 |
| 1991/09/06 | 2,310 | 2,310 | 2,300 | 2,300 | 7,000 |
| 1991/09/05 | 2,350 | 2,390 | 2,300 | 2,310 | 36,000 |
| 1991/09/04 | 2,420 | 2,420 | 2,350 | 2,350 | 21,000 |
| 1991/09/03 | 2,420 | 2,420 | 2,420 | 2,420 | 21,000 |
| 1991/08/30 | 2,400 | 2,410 | 2,400 | 2,410 | 3,000 |
| 1991/08/27 | 2,450 | 2,450 | 2,410 | 2,410 | 2,000 |
| 1991/08/26 | 2,550 | 2,550 | 2,500 | 2,500 | 14,000 |
| 1991/08/23 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 |
| 1991/08/22 | 2,560 | 2,580 | 2,560 | 2,580 | 3,000 |
| 1991/08/21 | 2,400 | 2,400 | 2,400 | 2,400 | 15,000 |
| 1991/08/20 | 2,530 | 2,530 | 2,400 | 2,400 | 33,000 |
| 1991/08/16 | 2,660 | 2,660 | 2,650 | 2,650 | 9,000 |
| 1991/08/15 | 2,700 | 2,700 | 2,700 | 2,700 | 22,000 |
| 1991/08/13 | 2,710 | 2,710 | 2,700 | 2,700 | 10,000 |
| 1991/08/09 | 2,790 | 2,790 | 2,780 | 2,790 | 4,000 |
| 1991/08/08 | 2,810 | 2,810 | 2,800 | 2,800 | 6,000 |
| 1991/08/07 | 2,820 | 2,830 | 2,820 | 2,820 | 7,000 |
| 1991/08/06 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
| 1991/08/05 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1991/08/02 | 2,880 | 2,900 | 2,880 | 2,900 | 9,000 |
| 1991/08/01 | 2,860 | 2,880 | 2,860 | 2,880 | 11,000 |
| 1991/07/31 | 2,860 | 2,920 | 2,850 | 2,850 | 27,000 |
| 1991/07/30 | 2,810 | 2,900 | 2,810 | 2,850 | 15,000 |
| 1991/07/29 | 2,820 | 2,820 | 2,810 | 2,810 | 11,000 |
| 1991/07/26 | 2,910 | 2,910 | 2,910 | 2,910 | 6,000 |
| 1991/07/25 | 2,910 | 2,910 | 2,910 | 2,910 | 7,000 |
| 1991/07/24 | 2,950 | 2,950 | 2,910 | 2,910 | 7,000 |
| 1991/07/23 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 |
| 1991/07/22 | 2,950 | 2,950 | 2,950 | 2,950 | 12,000 |
| 1991/07/19 | 2,990 | 3,000 | 2,910 | 2,910 | 11,000 |
| 1991/07/18 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1991/07/17 | 3,020 | 3,020 | 2,990 | 3,000 | 21,000 |
| 1991/07/16 | 2,980 | 3,090 | 2,980 | 3,060 | 12,000 |
| 1991/07/15 | 2,920 | 2,920 | 2,900 | 2,900 | 7,000 |
| 1991/07/12 | 2,850 | 2,910 | 2,850 | 2,910 | 5,000 |
| 1991/07/11 | 2,850 | 2,850 | 2,840 | 2,850 | 13,000 |
| 1991/07/09 | 2,760 | 2,800 | 2,710 | 2,800 | 14,000 |
| 1991/07/08 | 2,850 | 2,850 | 2,800 | 2,800 | 21,000 |
| 1991/07/05 | 2,920 | 2,920 | 2,860 | 2,860 | 16,000 |
| 1991/07/04 | 2,970 | 2,970 | 2,920 | 2,920 | 14,000 |
| 1991/07/03 | 3,000 | 3,010 | 3,000 | 3,000 | 31,000 |
| 1991/07/02 | 3,000 | 3,010 | 2,950 | 2,990 | 124,000 |
| 1991/07/01 | 3,010 | 3,010 | 3,000 | 3,000 | 36,000 |
| 1991/06/28 | 3,080 | 3,080 | 2,990 | 2,990 | 43,000 |
| 1991/06/27 | 3,120 | 3,120 | 3,090 | 3,100 | 18,000 |
| 1991/06/26 | 3,080 | 3,080 | 3,000 | 3,000 | 23,000 |
| 1991/06/25 | 3,000 | 3,030 | 2,990 | 3,030 | 24,000 |
| 1991/06/24 | 3,050 | 3,090 | 3,020 | 3,050 | 14,000 |
| 1991/06/21 | 3,010 | 3,020 | 3,000 | 3,010 | 47,000 |
| 1991/06/20 | 3,020 | 3,040 | 2,980 | 3,010 | 42,000 |
| 1991/06/19 | 3,140 | 3,140 | 3,070 | 3,070 | 30,000 |
| 1991/06/18 | 3,140 | 3,140 | 3,140 | 3,140 | 3,000 |
| 1991/06/17 | 3,140 | 3,140 | 3,140 | 3,140 | 13,000 |
| 1991/06/14 | 3,240 | 3,240 | 3,110 | 3,130 | 76,000 |
| 1991/06/13 | 3,100 | 3,210 | 3,100 | 3,190 | 55,000 |
| 1991/06/12 | 3,170 | 3,190 | 3,090 | 3,090 | 36,000 |
| 1991/06/11 | 3,080 | 3,160 | 3,050 | 3,160 | 40,000 |
| 1991/06/10 | 3,160 | 3,160 | 3,080 | 3,100 | 9,000 |
| 1991/06/07 | 3,050 | 3,160 | 3,030 | 3,160 | 57,000 |
| 1991/06/06 | 3,010 | 3,050 | 3,000 | 3,040 | 11,000 |
| 1991/06/05 | 3,030 | 3,030 | 2,980 | 2,980 | 22,000 |
| 1991/06/04 | 3,030 | 3,030 | 3,030 | 3,030 | 18,000 |
| 1991/06/03 | 3,090 | 3,090 | 3,060 | 3,060 | 12,000 |
| 1991/05/31 | 3,080 | 3,110 | 3,070 | 3,090 | 44,000 |
| 1991/05/30 | 3,010 | 3,100 | 3,010 | 3,090 | 63,000 |
| 1991/05/29 | 2,960 | 3,030 | 2,960 | 2,990 | 42,000 |
| 1991/05/28 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1991/05/27 | 3,040 | 3,040 | 2,980 | 2,980 | 36,000 |
| 1991/05/24 | 3,000 | 3,050 | 3,000 | 3,000 | 33,000 |
| 1991/05/23 | 3,010 | 3,060 | 3,000 | 3,000 | 23,000 |
| 1991/05/22 | 3,090 | 3,090 | 2,990 | 3,010 | 35,000 |
| 1991/05/21 | 3,060 | 3,140 | 3,040 | 3,040 | 50,000 |
| 1991/05/20 | 3,110 | 3,120 | 3,040 | 3,110 | 13,000 |
| 1991/05/17 | 3,130 | 3,170 | 3,130 | 3,150 | 29,000 |
| 1991/05/16 | 3,190 | 3,190 | 3,070 | 3,080 | 38,000 |
| 1991/05/15 | 3,250 | 3,270 | 3,160 | 3,170 | 95,000 |
| 1991/05/14 | 3,350 | 3,410 | 3,340 | 3,350 | 332,000 |
| 1991/05/13 | 3,250 | 3,340 | 3,250 | 3,340 | 146,000 |
| 1991/05/10 | 3,310 | 3,330 | 3,240 | 3,270 | 118,000 |
| 1991/05/09 | 3,310 | 3,370 | 3,280 | 3,310 | 457,000 |
| 1991/05/08 | 3,070 | 3,260 | 3,070 | 3,260 | 373,000 |
| 1991/05/07 | 3,140 | 3,140 | 3,040 | 3,040 | 19,000 |
| 1991/05/02 | 3,100 | 3,150 | 3,100 | 3,140 | 113,000 |
| 1991/05/01 | 3,050 | 3,060 | 3,000 | 3,050 | 29,000 |
| 1991/04/30 | 3,060 | 3,060 | 3,000 | 3,050 | 18,000 |
| 1991/04/26 | 3,050 | 3,050 | 3,040 | 3,050 | 15,000 |
| 1991/04/25 | 3,040 | 3,100 | 3,000 | 3,060 | 31,000 |
| 1991/04/24 | 3,090 | 3,110 | 3,030 | 3,040 | 62,000 |
| 1991/04/23 | 3,150 | 3,150 | 3,100 | 3,110 | 42,000 |
| 1991/04/22 | 3,190 | 3,190 | 3,110 | 3,150 | 57,000 |
| 1991/04/19 | 3,000 | 3,200 | 3,000 | 3,190 | 229,000 |
| 1991/04/18 | 3,040 | 3,090 | 2,980 | 3,010 | 63,000 |
| 1991/04/17 | 3,040 | 3,040 | 2,960 | 3,040 | 22,000 |
| 1991/04/16 | 3,000 | 3,050 | 2,960 | 3,050 | 54,000 |
| 1991/04/15 | 3,070 | 3,070 | 3,000 | 3,020 | 29,000 |
| 1991/04/12 | 3,150 | 3,150 | 3,080 | 3,080 | 31,000 |
| 1991/04/11 | 3,130 | 3,190 | 3,110 | 3,150 | 28,000 |
| 1991/04/10 | 3,150 | 3,170 | 3,120 | 3,160 | 35,000 |
| 1991/04/09 | 3,100 | 3,160 | 3,080 | 3,160 | 20,000 |
| 1991/04/08 | 3,190 | 3,190 | 3,120 | 3,130 | 43,000 |
| 1991/04/05 | 3,020 | 3,150 | 3,020 | 3,140 | 37,000 |
| 1991/04/04 | 3,060 | 3,060 | 3,030 | 3,030 | 10,000 |
| 1991/04/03 | 3,040 | 3,100 | 3,020 | 3,080 | 55,000 |
| 1991/04/02 | 2,910 | 3,050 | 2,910 | 3,050 | 35,000 |
| 1991/04/01 | 3,040 | 3,040 | 2,910 | 2,910 | 17,000 |
| 1991/03/29 | 3,100 | 3,100 | 3,050 | 3,050 | 31,000 |
| 1991/03/28 | 2,780 | 2,840 | 2,780 | 2,840 | 7,000 |
| 1991/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 2,810 | 2,810 | 2,730 | 2,750 | 18,000 |
| 1991/03/22 | 2,840 | 2,870 | 2,780 | 2,780 | 32,000 |
| 1991/03/20 | 2,900 | 2,930 | 2,900 | 2,920 | 11,000 |
| 1991/03/19 | 2,980 | 2,980 | 2,900 | 2,970 | 45,000 |
| 1991/03/18 | 3,050 | 3,050 | 2,990 | 3,000 | 48,000 |
| 1991/03/15 | 3,050 | 3,070 | 3,050 | 3,070 | 21,000 |
| 1991/03/14 | 3,020 | 3,030 | 3,010 | 3,010 | 32,000 |
| 1991/03/13 | 3,060 | 3,060 | 3,010 | 3,020 | 23,000 |
| 1991/03/12 | 3,060 | 3,100 | 3,010 | 3,060 | 47,000 |
| 1991/03/11 | 3,190 | 3,190 | 3,110 | 3,110 | 31,000 |
| 1991/03/08 | 3,180 | 3,190 | 3,110 | 3,170 | 28,000 |
| 1991/03/07 | 3,200 | 3,200 | 3,160 | 3,190 | 48,000 |
| 1991/03/06 | 3,160 | 3,200 | 3,160 | 3,200 | 71,000 |
| 1991/03/05 | 3,240 | 3,240 | 3,110 | 3,150 | 73,000 |
| 1991/03/04 | 3,150 | 3,240 | 3,150 | 3,200 | 151,000 |
| 1991/03/01 | 2,960 | 3,150 | 2,950 | 3,140 | 180,000 |
| 1991/02/28 | 2,780 | 2,970 | 2,750 | 2,900 | 186,000 |
| 1991/02/27 | 2,700 | 2,850 | 2,700 | 2,750 | 75,000 |
| 1991/02/26 | 2,700 | 2,750 | 2,680 | 2,740 | 58,000 |
| 1991/02/25 | 2,590 | 2,620 | 2,590 | 2,600 | 9,000 |
| 1991/02/22 | 2,630 | 2,680 | 2,600 | 2,600 | 15,000 |
| 1991/02/21 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 |
| 1991/02/20 | 2,680 | 2,680 | 2,590 | 2,590 | 15,000 |
| 1991/02/19 | 2,710 | 2,720 | 2,670 | 2,670 | 23,000 |
| 1991/02/18 | 2,650 | 2,650 | 2,620 | 2,630 | 34,000 |
| 1991/02/15 | 2,580 | 2,580 | 2,570 | 2,570 | 10,000 |
| 1991/02/14 | 2,540 | 2,570 | 2,530 | 2,540 | 25,000 |
| 1991/02/13 | 2,540 | 2,540 | 2,500 | 2,540 | 11,000 |
| 1991/02/12 | 2,570 | 2,570 | 2,570 | 2,570 | 13,000 |
| 1991/02/08 | 2,500 | 2,500 | 2,450 | 2,450 | 21,000 |
| 1991/02/07 | 2,340 | 2,340 | 2,340 | 2,340 | 18,000 |
| 1991/02/06 | 2,370 | 2,370 | 2,340 | 2,340 | 24,000 |
| 1991/02/05 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 |
| 1991/02/04 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 |
| 1991/02/01 | 2,340 | 2,350 | 2,340 | 2,350 | 3,000 |
| 1991/01/31 | 2,400 | 2,400 | 2,350 | 2,350 | 16,000 |
| 1991/01/30 | 2,320 | 2,340 | 2,320 | 2,340 | 13,000 |
| 1991/01/29 | 2,180 | 2,200 | 2,180 | 2,200 | 3,000 |
| 1991/01/28 | 2,190 | 2,200 | 2,190 | 2,200 | 2,000 |
| 1991/01/25 | 2,190 | 2,190 | 2,180 | 2,180 | 2,000 |
| 1991/01/23 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 |
| 1991/01/22 | 2,110 | 2,120 | 2,110 | 2,120 | 12,000 |
| 1991/01/21 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 |
| 1991/01/18 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1991/01/17 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
| 1991/01/16 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 |
| 1991/01/14 | 2,150 | 2,150 | 2,130 | 2,130 | 12,000 |
| 1991/01/11 | 2,080 | 2,080 | 2,070 | 2,070 | 4,000 |
| 1991/01/10 | 2,070 | 2,070 | 2,070 | 2,070 | 47,000 |