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 |
|---|---|---|---|---|---|
| 1997/12/26 | 665 | 665 | 665 | 665 | 5,000 |
| 1997/12/25 | 635 | 635 | 625 | 625 | 28,000 |
| 1997/12/24 | 640 | 640 | 635 | 635 | 9,000 |
| 1997/12/22 | 651 | 651 | 635 | 647 | 41,000 |
| 1997/12/19 | 659 | 660 | 650 | 651 | 21,000 |
| 1997/12/18 | 650 | 695 | 648 | 695 | 40,000 |
| 1997/12/17 | 620 | 648 | 620 | 648 | 16,000 |
| 1997/12/16 | 610 | 611 | 610 | 611 | 9,000 |
| 1997/12/15 | 630 | 630 | 630 | 630 | 33,000 |
| 1997/12/12 | 631 | 631 | 630 | 631 | 96,000 |
| 1997/12/11 | 631 | 632 | 631 | 632 | 3,000 |
| 1997/12/10 | 661 | 661 | 635 | 650 | 71,000 |
| 1997/12/09 | 630 | 631 | 628 | 631 | 65,000 |
| 1997/12/08 | 622 | 630 | 622 | 622 | 3,000 |
| 1997/12/05 | 634 | 634 | 630 | 630 | 12,000 |
| 1997/12/04 | 635 | 636 | 631 | 634 | 45,000 |
| 1997/12/03 | 643 | 643 | 636 | 636 | 2,000 |
| 1997/12/02 | 640 | 646 | 633 | 633 | 29,000 |
| 1997/12/01 | 633 | 640 | 633 | 639 | 4,000 |
| 1997/11/28 | 640 | 640 | 633 | 633 | 7,000 |
| 1997/11/27 | 631 | 640 | 631 | 640 | 14,000 |
| 1997/11/26 | 645 | 645 | 644 | 644 | 22,000 |
| 1997/11/25 | 635 | 640 | 630 | 631 | 36,000 |
| 1997/11/21 | 658 | 658 | 655 | 655 | 9,000 |
| 1997/11/20 | 650 | 650 | 650 | 650 | 1,000 |
| 1997/11/19 | 672 | 672 | 670 | 670 | 2,000 |
| 1997/11/18 | 639 | 673 | 639 | 673 | 15,000 |
| 1997/11/17 | 625 | 639 | 625 | 637 | 61,000 |
| 1997/11/14 | 630 | 635 | 630 | 630 | 19,000 |
| 1997/11/13 | 630 | 630 | 630 | 630 | 21,000 |
| 1997/11/12 | 630 | 632 | 628 | 628 | 28,000 |
| 1997/11/11 | 640 | 641 | 631 | 633 | 28,000 |
| 1997/11/10 | 646 | 646 | 645 | 646 | 42,000 |
| 1997/11/07 | 655 | 655 | 645 | 648 | 41,000 |
| 1997/11/06 | 650 | 655 | 650 | 655 | 83,000 |
| 1997/11/05 | 654 | 655 | 649 | 650 | 81,000 |
| 1997/11/04 | 665 | 665 | 650 | 653 | 30,000 |
| 1997/10/31 | 641 | 645 | 636 | 645 | 27,000 |
| 1997/10/30 | 645 | 655 | 645 | 646 | 77,000 |
| 1997/10/29 | 644 | 644 | 638 | 643 | 35,000 |
| 1997/10/28 | 640 | 640 | 632 | 632 | 10,000 |
| 1997/10/27 | 650 | 655 | 640 | 655 | 30,000 |
| 1997/10/24 | 670 | 670 | 660 | 660 | 37,000 |
| 1997/10/23 | 660 | 670 | 650 | 670 | 30,000 |
| 1997/10/22 | 666 | 670 | 660 | 664 | 19,000 |
| 1997/10/21 | 680 | 690 | 660 | 669 | 6,000 |
| 1997/10/17 | 698 | 698 | 698 | 698 | 1,000 |
| 1997/10/16 | 700 | 700 | 698 | 699 | 6,000 |
| 1997/10/15 | 699 | 699 | 698 | 698 | 5,000 |
| 1997/10/14 | 700 | 700 | 697 | 698 | 4,000 |
| 1997/10/13 | 713 | 713 | 700 | 713 | 23,000 |
| 1997/10/09 | 705 | 705 | 700 | 703 | 10,000 |
| 1997/10/08 | 701 | 710 | 700 | 705 | 31,000 |
| 1997/10/07 | 700 | 700 | 700 | 700 | 2,000 |
| 1997/10/06 | 719 | 719 | 700 | 700 | 5,000 |
| 1997/10/03 | 750 | 750 | 745 | 749 | 8,000 |
| 1997/10/02 | 754 | 754 | 745 | 750 | 14,000 |
| 1997/10/01 | 760 | 760 | 750 | 758 | 11,000 |
| 1997/09/30 | 770 | 780 | 760 | 760 | 7,000 |
| 1997/09/29 | 783 | 790 | 770 | 770 | 14,000 |
| 1997/09/26 | 823 | 823 | 803 | 803 | 20,000 |
| 1997/09/25 | 864 | 879 | 823 | 823 | 159,000 |
| 1997/09/24 | 870 | 870 | 870 | 870 | 26,000 |
| 1997/09/22 | 878 | 879 | 878 | 879 | 6,000 |
| 1997/09/19 | 899 | 899 | 899 | 899 | 1,000 |
| 1997/09/18 | 899 | 899 | 899 | 899 | 1,000 |
| 1997/09/17 | 900 | 910 | 900 | 900 | 4,000 |
| 1997/09/16 | 910 | 910 | 900 | 900 | 3,000 |
| 1997/09/12 | 940 | 940 | 935 | 935 | 3,000 |
| 1997/09/10 | 950 | 950 | 940 | 940 | 14,000 |
| 1997/09/09 | 950 | 950 | 945 | 945 | 11,000 |
| 1997/09/08 | 949 | 950 | 949 | 950 | 2,000 |
| 1997/09/05 | 950 | 950 | 950 | 950 | 7,000 |
| 1997/09/04 | 956 | 956 | 950 | 950 | 19,000 |
| 1997/09/03 | 958 | 958 | 958 | 958 | 3,000 |
| 1997/09/02 | 950 | 960 | 940 | 949 | 75,000 |
| 1997/09/01 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/08/29 | 951 | 951 | 950 | 950 | 11,000 |
| 1997/08/28 | 960 | 970 | 950 | 950 | 6,000 |
| 1997/08/27 | 950 | 950 | 950 | 950 | 9,000 |
| 1997/08/26 | 1,000 | 1,000 | 950 | 950 | 37,000 |
| 1997/08/25 | 980 | 990 | 980 | 990 | 5,000 |
| 1997/08/22 | 990 | 990 | 980 | 980 | 6,000 |
| 1997/08/21 | 971 | 981 | 971 | 981 | 2,000 |
| 1997/08/20 | 981 | 991 | 980 | 980 | 7,000 |
| 1997/08/18 | 980 | 980 | 970 | 970 | 4,000 |
| 1997/08/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/08/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/08/11 | 970 | 970 | 970 | 970 | 2,000 |
| 1997/08/08 | 1,000 | 1,000 | 970 | 970 | 3,000 |
| 1997/08/07 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1997/08/04 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 1997/07/31 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 |
| 1997/07/30 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1997/07/29 | 1,110 | 1,110 | 1,090 | 1,090 | 15,000 |
| 1997/07/28 | 1,060 | 1,110 | 1,050 | 1,110 | 73,000 |
| 1997/07/25 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1997/07/24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1997/07/23 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 |
| 1997/07/18 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 |
| 1997/07/17 | 1,100 | 1,100 | 1,060 | 1,060 | 16,000 |
| 1997/07/15 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1997/07/14 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1997/07/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/07/10 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
| 1997/07/09 | 1,060 | 1,060 | 1,050 | 1,060 | 17,000 |
| 1997/07/08 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 |
| 1997/07/07 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1997/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1997/07/03 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 |
| 1997/07/02 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1997/07/01 | 1,120 | 1,120 | 1,100 | 1,100 | 21,000 |
| 1997/06/30 | 1,140 | 1,140 | 1,130 | 1,130 | 38,000 |
| 1997/06/27 | 1,120 | 1,130 | 1,110 | 1,130 | 17,000 |
| 1997/06/26 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 |
| 1997/06/25 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1997/06/24 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 |
| 1997/06/23 | 1,170 | 1,170 | 1,140 | 1,140 | 5,000 |
| 1997/06/20 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 |
| 1997/06/19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/06/18 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1997/06/17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1997/06/16 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/06/13 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 |
| 1997/06/12 | 1,130 | 1,140 | 1,130 | 1,140 | 16,000 |
| 1997/06/11 | 1,140 | 1,140 | 1,130 | 1,130 | 41,000 |
| 1997/06/10 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1997/06/09 | 1,150 | 1,170 | 1,150 | 1,150 | 15,000 |
| 1997/06/06 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1997/06/05 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 |
| 1997/06/04 | 1,190 | 1,190 | 1,170 | 1,180 | 3,000 |
| 1997/06/03 | 1,160 | 1,180 | 1,160 | 1,160 | 15,000 |
| 1997/06/02 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1997/05/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/05/28 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1997/05/27 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1997/05/26 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1997/05/21 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1997/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/05/19 | 1,170 | 1,210 | 1,170 | 1,200 | 5,000 |
| 1997/05/16 | 1,130 | 1,130 | 1,100 | 1,130 | 32,000 |
| 1997/05/15 | 1,180 | 1,180 | 1,130 | 1,130 | 8,000 |
| 1997/05/14 | 1,200 | 1,200 | 1,190 | 1,190 | 21,000 |
| 1997/05/13 | 1,210 | 1,250 | 1,210 | 1,240 | 23,000 |
| 1997/05/12 | 1,200 | 1,200 | 1,180 | 1,200 | 22,000 |
| 1997/05/08 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1997/05/07 | 1,150 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1997/05/06 | 1,100 | 1,150 | 1,090 | 1,150 | 14,000 |
| 1997/05/02 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 |
| 1997/05/01 | 1,140 | 1,140 | 1,100 | 1,110 | 7,000 |
| 1997/04/30 | 1,130 | 1,150 | 1,130 | 1,150 | 22,000 |
| 1997/04/28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/04/25 | 1,120 | 1,140 | 1,110 | 1,140 | 9,000 |
| 1997/04/24 | 1,130 | 1,130 | 1,100 | 1,120 | 20,000 |
| 1997/04/23 | 1,120 | 1,120 | 1,120 | 1,120 | 30,000 |
| 1997/04/21 | 1,050 | 1,090 | 1,050 | 1,090 | 5,000 |
| 1997/04/18 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1997/04/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/04/16 | 990 | 990 | 990 | 990 | 2,000 |
| 1997/04/15 | 995 | 995 | 989 | 990 | 8,000 |
| 1997/04/14 | 995 | 995 | 986 | 986 | 6,000 |
| 1997/04/11 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 |
| 1997/04/10 | 1,090 | 1,090 | 1,050 | 1,050 | 10,000 |
| 1997/04/09 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1997/04/08 | 1,150 | 1,150 | 1,140 | 1,140 | 23,000 |
| 1997/04/07 | 1,180 | 1,180 | 1,150 | 1,170 | 21,000 |
| 1997/04/04 | 1,190 | 1,190 | 1,160 | 1,180 | 30,000 |
| 1997/04/03 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1997/04/02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/04/01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/03/31 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1997/03/27 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1997/03/26 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 |
| 1997/03/25 | 1,180 | 1,190 | 1,180 | 1,190 | 8,000 |
| 1997/03/24 | 1,250 | 1,250 | 1,190 | 1,190 | 17,000 |
| 1997/03/21 | 1,280 | 1,280 | 1,240 | 1,240 | 28,000 |
| 1997/03/19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1997/03/18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1997/03/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/03/13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1997/03/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/03/10 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 |
| 1997/03/07 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 |
| 1997/03/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/03/04 | 1,380 | 1,380 | 1,340 | 1,340 | 2,000 |
| 1997/03/03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1997/02/27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1997/02/26 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1997/02/25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/02/24 | 1,370 | 1,370 | 1,330 | 1,330 | 12,000 |
| 1997/02/20 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 |
| 1997/02/19 | 1,380 | 1,400 | 1,380 | 1,400 | 10,000 |
| 1997/02/18 | 1,380 | 1,400 | 1,380 | 1,380 | 28,000 |
| 1997/02/17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1997/02/14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1997/02/13 | 1,310 | 1,340 | 1,310 | 1,340 | 17,000 |
| 1997/02/12 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 |
| 1997/02/10 | 1,310 | 1,310 | 1,300 | 1,310 | 14,000 |
| 1997/02/07 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1997/02/05 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 |
| 1997/02/04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/01/31 | 1,330 | 1,330 | 1,300 | 1,330 | 10,000 |
| 1997/01/30 | 1,340 | 1,340 | 1,330 | 1,330 | 14,000 |
| 1997/01/29 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 |
| 1997/01/28 | 1,360 | 1,380 | 1,360 | 1,380 | 10,000 |
| 1997/01/27 | 1,420 | 1,420 | 1,400 | 1,400 | 21,000 |
| 1997/01/24 | 1,440 | 1,460 | 1,430 | 1,430 | 13,000 |
| 1997/01/23 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 |
| 1997/01/22 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 |
| 1997/01/14 | 1,370 | 1,370 | 1,350 | 1,360 | 14,000 |
| 1997/01/13 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1997/01/10 | 1,450 | 1,450 | 1,390 | 1,390 | 3,000 |
| 1997/01/09 | 1,460 | 1,460 | 1,460 | 1,460 | 95,000 |
| 1997/01/08 | 1,460 | 1,460 | 1,460 | 1,460 | 97,000 |
| 1997/01/07 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1997/01/06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |