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 |
---|---|---|---|---|---|
1998/12/30 | 610 | 610 | 610 | 610 | 1,000 |
1998/12/28 | 615 | 615 | 615 | 615 | 3,000 |
1998/12/25 | 625 | 625 | 625 | 625 | 7,000 |
1998/12/22 | 605 | 605 | 605 | 605 | 2,000 |
1998/12/21 | 620 | 620 | 610 | 610 | 3,000 |
1998/12/18 | 620 | 620 | 620 | 620 | 1,000 |
1998/12/17 | 610 | 620 | 610 | 620 | 5,000 |
1998/12/16 | 630 | 630 | 620 | 620 | 2,000 |
1998/12/15 | 650 | 650 | 640 | 640 | 2,000 |
1998/12/14 | 650 | 650 | 650 | 650 | 2,000 |
1998/12/11 | 670 | 670 | 660 | 660 | 4,000 |
1998/12/10 | 700 | 700 | 670 | 680 | 24,000 |
1998/12/09 | 600 | 600 | 600 | 600 | 1,000 |
1998/12/08 | 600 | 600 | 595 | 595 | 20,000 |
1998/12/07 | 600 | 600 | 600 | 600 | 2,000 |
1998/12/04 | 590 | 590 | 590 | 590 | 5,000 |
1998/12/03 | 601 | 601 | 598 | 598 | 48,000 |
1998/12/02 | 615 | 615 | 600 | 600 | 18,000 |
1998/12/01 | 620 | 620 | 610 | 620 | 11,000 |
1998/11/30 | 633 | 633 | 620 | 620 | 15,000 |
1998/11/27 | 645 | 645 | 624 | 630 | 12,000 |
1998/11/26 | 595 | 625 | 590 | 625 | 40,000 |
1998/11/25 | 510 | 525 | 510 | 525 | 28,000 |
1998/11/24 | 507 | 508 | 507 | 508 | 33,000 |
1998/11/20 | 506 | 506 | 506 | 506 | 10,000 |
1998/11/18 | 511 | 511 | 506 | 506 | 29,000 |
1998/11/17 | 511 | 511 | 510 | 510 | 4,000 |
1998/11/16 | 510 | 510 | 510 | 510 | 1,000 |
1998/11/13 | 506 | 509 | 506 | 509 | 14,000 |
1998/11/12 | 501 | 505 | 501 | 505 | 3,000 |
1998/11/10 | 500 | 500 | 500 | 500 | 13,000 |
1998/11/09 | 500 | 500 | 490 | 490 | 7,000 |
1998/11/06 | 455 | 455 | 455 | 455 | 6,000 |
1998/11/05 | 452 | 455 | 452 | 453 | 9,000 |
1998/11/04 | 452 | 452 | 450 | 452 | 12,000 |
1998/11/02 | 452 | 452 | 452 | 452 | 1,000 |
1998/10/30 | 452 | 452 | 452 | 452 | 6,000 |
1998/10/29 | 455 | 455 | 452 | 452 | 4,000 |
1998/10/28 | 455 | 458 | 455 | 455 | 8,000 |
1998/10/27 | 455 | 455 | 455 | 455 | 12,000 |
1998/10/26 | 455 | 455 | 450 | 450 | 16,000 |
1998/10/23 | 455 | 455 | 447 | 450 | 18,000 |
1998/10/22 | 455 | 458 | 455 | 458 | 18,000 |
1998/10/21 | 455 | 455 | 455 | 455 | 12,000 |
1998/10/20 | 460 | 460 | 460 | 460 | 3,000 |
1998/10/16 | 460 | 460 | 460 | 460 | 8,000 |
1998/10/15 | 455 | 470 | 455 | 470 | 3,000 |
1998/10/14 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/13 | 437 | 437 | 437 | 437 | 1,000 |
1998/10/12 | 431 | 440 | 431 | 432 | 22,000 |
1998/10/09 | 450 | 450 | 410 | 426 | 32,000 |
1998/10/08 | 499 | 499 | 470 | 474 | 19,000 |
1998/10/07 | 520 | 520 | 500 | 500 | 14,000 |
1998/10/06 | 530 | 530 | 530 | 530 | 1,000 |
1998/10/05 | 520 | 530 | 520 | 530 | 2,000 |
1998/10/02 | 570 | 570 | 540 | 540 | 2,000 |
1998/10/01 | 550 | 550 | 550 | 550 | 4,000 |
1998/09/30 | 589 | 589 | 589 | 589 | 5,000 |
1998/09/29 | 589 | 589 | 580 | 580 | 8,000 |
1998/09/28 | 589 | 589 | 589 | 589 | 2,000 |
1998/09/25 | 580 | 589 | 580 | 589 | 18,000 |
1998/09/24 | 570 | 570 | 570 | 570 | 2,000 |
1998/09/22 | 580 | 580 | 570 | 570 | 8,000 |
1998/09/21 | 580 | 580 | 580 | 580 | 3,000 |
1998/09/17 | 589 | 589 | 580 | 580 | 4,000 |
1998/09/16 | 589 | 589 | 589 | 589 | 1,000 |
1998/09/14 | 589 | 589 | 589 | 589 | 2,000 |
1998/09/11 | 590 | 590 | 560 | 570 | 21,000 |
1998/09/10 | 600 | 600 | 585 | 592 | 15,000 |
1998/09/09 | 566 | 581 | 566 | 580 | 23,000 |
1998/09/08 | 530 | 550 | 530 | 550 | 4,000 |
1998/09/07 | 510 | 510 | 510 | 510 | 4,000 |
1998/09/04 | 510 | 510 | 510 | 510 | 3,000 |
1998/09/03 | 510 | 520 | 510 | 510 | 33,000 |
1998/09/02 | 485 | 515 | 485 | 510 | 52,000 |
1998/09/01 | 480 | 480 | 480 | 480 | 23,000 |
1998/08/31 | 500 | 500 | 480 | 485 | 16,000 |
1998/08/28 | 510 | 510 | 500 | 500 | 14,000 |
1998/08/27 | 540 | 540 | 520 | 520 | 7,000 |
1998/08/26 | 544 | 544 | 540 | 540 | 9,000 |
1998/08/25 | 544 | 546 | 540 | 540 | 14,000 |
1998/08/24 | 560 | 560 | 550 | 550 | 19,000 |
1998/08/21 | 560 | 565 | 560 | 560 | 25,000 |
1998/08/20 | 570 | 570 | 560 | 560 | 12,000 |
1998/08/19 | 587 | 587 | 570 | 575 | 15,000 |
1998/08/18 | 589 | 589 | 588 | 589 | 4,000 |
1998/08/14 | 590 | 590 | 590 | 590 | 2,000 |
1998/08/13 | 590 | 590 | 590 | 590 | 2,000 |
1998/08/11 | 599 | 599 | 590 | 590 | 11,000 |
1998/08/10 | 599 | 600 | 599 | 600 | 11,000 |
1998/08/07 | 604 | 610 | 600 | 600 | 24,000 |
1998/08/06 | 632 | 632 | 601 | 601 | 8,000 |
1998/08/05 | 636 | 636 | 636 | 636 | 1,000 |
1998/08/04 | 640 | 640 | 640 | 640 | 3,000 |
1998/07/31 | 640 | 640 | 640 | 640 | 7,000 |
1998/07/30 | 640 | 640 | 640 | 640 | 2,000 |
1998/07/29 | 640 | 640 | 639 | 640 | 7,000 |
1998/07/28 | 640 | 640 | 640 | 640 | 8,000 |
1998/07/27 | 650 | 652 | 640 | 640 | 12,000 |
1998/07/24 | 660 | 660 | 650 | 650 | 13,000 |
1998/07/23 | 659 | 659 | 652 | 652 | 2,000 |
1998/07/22 | 659 | 659 | 659 | 659 | 7,000 |
1998/07/21 | 669 | 669 | 660 | 660 | 4,000 |
1998/07/17 | 680 | 680 | 670 | 670 | 5,000 |
1998/07/16 | 680 | 680 | 680 | 680 | 11,000 |
1998/07/15 | 680 | 680 | 680 | 680 | 2,000 |
1998/07/14 | 660 | 660 | 660 | 660 | 3,000 |
1998/07/13 | 680 | 680 | 680 | 680 | 13,000 |
1998/07/10 | 730 | 730 | 680 | 680 | 26,000 |
1998/07/09 | 670 | 680 | 670 | 680 | 25,000 |
1998/07/07 | 675 | 675 | 670 | 670 | 2,000 |
1998/07/06 | 648 | 699 | 648 | 699 | 20,000 |
1998/07/02 | 720 | 720 | 718 | 718 | 3,000 |
1998/07/01 | 701 | 701 | 701 | 701 | 1,000 |
1998/06/30 | 690 | 690 | 690 | 690 | 2,000 |
1998/06/29 | 720 | 720 | 720 | 720 | 12,000 |
1998/06/26 | 700 | 700 | 650 | 650 | 6,000 |
1998/06/23 | 700 | 700 | 700 | 700 | 4,000 |
1998/06/22 | 700 | 700 | 695 | 695 | 8,000 |
1998/06/19 | 700 | 700 | 699 | 699 | 7,000 |
1998/06/18 | 700 | 700 | 700 | 700 | 40,000 |
1998/06/17 | 690 | 700 | 690 | 700 | 5,000 |
1998/06/16 | 690 | 690 | 690 | 690 | 8,000 |
1998/06/12 | 691 | 691 | 690 | 690 | 3,000 |
1998/06/11 | 715 | 717 | 715 | 715 | 8,000 |
1998/06/10 | 715 | 715 | 710 | 715 | 12,000 |
1998/06/09 | 700 | 700 | 680 | 680 | 9,000 |
1998/06/08 | 702 | 702 | 701 | 701 | 3,000 |
1998/06/05 | 708 | 708 | 701 | 701 | 7,000 |
1998/06/04 | 714 | 720 | 710 | 710 | 39,000 |
1998/06/03 | 701 | 715 | 700 | 715 | 18,000 |
1998/06/02 | 699 | 699 | 699 | 699 | 1,000 |
1998/06/01 | 700 | 700 | 690 | 690 | 2,000 |
1998/05/29 | 700 | 700 | 700 | 700 | 1,000 |
1998/05/28 | 700 | 700 | 700 | 700 | 2,000 |
1998/05/27 | 700 | 700 | 700 | 700 | 2,000 |
1998/05/26 | 701 | 701 | 690 | 690 | 11,000 |
1998/05/25 | 690 | 700 | 690 | 700 | 8,000 |
1998/05/22 | 670 | 670 | 670 | 670 | 1,000 |
1998/05/19 | 670 | 670 | 670 | 670 | 2,000 |
1998/05/14 | 690 | 690 | 690 | 690 | 3,000 |
1998/05/13 | 678 | 690 | 676 | 690 | 7,000 |
1998/05/12 | 650 | 675 | 650 | 675 | 5,000 |
1998/05/11 | 661 | 661 | 650 | 650 | 5,000 |
1998/05/06 | 689 | 689 | 670 | 670 | 6,000 |
1998/05/01 | 680 | 680 | 670 | 670 | 3,000 |
1998/04/30 | 690 | 690 | 670 | 670 | 4,000 |
1998/04/28 | 685 | 685 | 685 | 685 | 2,000 |
1998/04/24 | 715 | 715 | 715 | 715 | 5,000 |
1998/04/23 | 690 | 699 | 690 | 690 | 5,000 |
1998/04/22 | 699 | 699 | 699 | 699 | 1,000 |
1998/04/20 | 650 | 650 | 650 | 650 | 6,000 |
1998/04/17 | 674 | 674 | 670 | 670 | 8,000 |
1998/04/16 | 674 | 674 | 674 | 674 | 2,000 |
1998/04/15 | 690 | 690 | 690 | 690 | 2,000 |
1998/04/13 | 690 | 690 | 690 | 690 | 2,000 |
1998/04/10 | 674 | 690 | 674 | 690 | 26,000 |
1998/04/09 | 650 | 650 | 650 | 650 | 10,000 |
1998/04/08 | 640 | 640 | 630 | 640 | 22,000 |
1998/04/07 | 660 | 660 | 649 | 650 | 16,000 |
1998/04/06 | 640 | 640 | 630 | 630 | 26,000 |
1998/04/03 | 649 | 649 | 640 | 640 | 8,000 |
1998/04/02 | 659 | 659 | 650 | 650 | 5,000 |
1998/04/01 | 679 | 679 | 670 | 670 | 2,000 |
1998/03/31 | 697 | 697 | 680 | 680 | 6,000 |
1998/03/30 | 700 | 700 | 700 | 700 | 4,000 |
1998/03/27 | 700 | 701 | 700 | 701 | 11,000 |
1998/03/26 | 697 | 697 | 695 | 697 | 6,000 |
1998/03/25 | 694 | 694 | 694 | 694 | 24,000 |
1998/03/24 | 720 | 720 | 720 | 720 | 1,000 |
1998/03/23 | 715 | 720 | 700 | 720 | 6,000 |
1998/03/20 | 715 | 715 | 715 | 715 | 4,000 |
1998/03/18 | 749 | 749 | 715 | 715 | 4,000 |
1998/03/17 | 761 | 761 | 750 | 750 | 12,000 |
1998/03/16 | 752 | 760 | 746 | 756 | 14,000 |
1998/03/13 | 717 | 741 | 717 | 741 | 2,000 |
1998/03/12 | 716 | 716 | 716 | 716 | 2,000 |
1998/03/11 | 732 | 732 | 725 | 725 | 8,000 |
1998/03/10 | 740 | 740 | 740 | 740 | 3,000 |
1998/03/09 | 718 | 718 | 711 | 715 | 10,000 |
1998/03/06 | 719 | 720 | 700 | 720 | 15,000 |
1998/03/05 | 720 | 720 | 720 | 720 | 3,000 |
1998/03/04 | 750 | 750 | 735 | 735 | 2,000 |
1998/03/03 | 778 | 778 | 740 | 740 | 8,000 |
1998/03/02 | 720 | 760 | 720 | 760 | 5,000 |
1998/02/27 | 715 | 730 | 715 | 730 | 7,000 |
1998/02/26 | 700 | 705 | 700 | 705 | 9,000 |
1998/02/25 | 700 | 700 | 699 | 699 | 11,000 |
1998/02/24 | 718 | 718 | 699 | 700 | 12,000 |
1998/02/23 | 740 | 740 | 720 | 720 | 6,000 |
1998/02/20 | 758 | 758 | 740 | 740 | 6,000 |
1998/02/19 | 759 | 759 | 759 | 759 | 2,000 |
1998/02/13 | 760 | 760 | 750 | 750 | 5,000 |
1998/02/12 | 753 | 770 | 750 | 760 | 43,000 |
1998/02/10 | 750 | 753 | 750 | 750 | 9,000 |
1998/02/09 | 751 | 753 | 720 | 720 | 14,000 |
1998/02/06 | 753 | 753 | 749 | 750 | 5,000 |
1998/02/05 | 760 | 763 | 760 | 763 | 7,000 |
1998/02/04 | 764 | 764 | 764 | 764 | 1,000 |
1998/02/03 | 765 | 770 | 761 | 765 | 16,000 |
1998/02/02 | 764 | 764 | 764 | 764 | 3,000 |
1998/01/30 | 770 | 770 | 751 | 764 | 7,000 |
1998/01/29 | 810 | 810 | 770 | 770 | 26,000 |
1998/01/28 | 774 | 790 | 770 | 790 | 17,000 |
1998/01/27 | 790 | 790 | 780 | 780 | 33,000 |
1998/01/26 | 741 | 800 | 740 | 790 | 94,000 |
1998/01/23 | 689 | 700 | 689 | 700 | 21,000 |
1998/01/22 | 671 | 675 | 660 | 669 | 183,000 |
1998/01/21 | 632 | 670 | 632 | 661 | 25,000 |
1998/01/20 | 650 | 650 | 630 | 630 | 36,000 |
1998/01/19 | 632 | 650 | 632 | 650 | 21,000 |
1998/01/16 | 620 | 625 | 620 | 625 | 8,000 |
1998/01/14 | 628 | 628 | 620 | 620 | 14,000 |
1998/01/13 | 625 | 630 | 625 | 627 | 9,000 |
1998/01/12 | 626 | 628 | 626 | 627 | 15,000 |
1998/01/09 | 660 | 660 | 640 | 640 | 8,000 |
1998/01/08 | 668 | 668 | 650 | 650 | 7,000 |
1998/01/07 | 645 | 670 | 645 | 670 | 12,000 |
1998/01/06 | 635 | 645 | 630 | 645 | 7,000 |
1998/01/05 | 635 | 635 | 635 | 635 | 1,000 |