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 |
---|---|---|---|---|---|
1999/12/30 | 634 | 710 | 633 | 710 | 20,000 |
1999/12/29 | 660 | 690 | 625 | 660 | 25,000 |
1999/12/28 | 676 | 676 | 660 | 660 | 12,000 |
1999/12/27 | 690 | 690 | 666 | 676 | 12,000 |
1999/12/24 | 680 | 695 | 670 | 695 | 27,000 |
1999/12/22 | 660 | 674 | 660 | 661 | 22,000 |
1999/12/21 | 660 | 675 | 660 | 662 | 20,000 |
1999/12/20 | 675 | 675 | 665 | 675 | 6,000 |
1999/12/17 | 670 | 680 | 670 | 675 | 23,000 |
1999/12/16 | 680 | 685 | 675 | 680 | 55,000 |
1999/12/15 | 690 | 690 | 680 | 680 | 13,000 |
1999/12/14 | 701 | 718 | 688 | 690 | 13,000 |
1999/12/13 | 676 | 677 | 676 | 676 | 7,000 |
1999/12/10 | 730 | 730 | 696 | 696 | 33,000 |
1999/12/09 | 689 | 689 | 675 | 675 | 6,000 |
1999/12/08 | 675 | 699 | 675 | 699 | 10,000 |
1999/12/07 | 682 | 692 | 680 | 680 | 14,000 |
1999/12/06 | 680 | 681 | 675 | 681 | 17,000 |
1999/12/03 | 685 | 685 | 679 | 680 | 12,000 |
1999/12/02 | 681 | 687 | 679 | 679 | 10,000 |
1999/12/01 | 700 | 700 | 679 | 679 | 49,000 |
1999/11/30 | 701 | 705 | 700 | 700 | 6,000 |
1999/11/29 | 710 | 710 | 700 | 705 | 24,000 |
1999/11/26 | 740 | 740 | 708 | 715 | 12,000 |
1999/11/25 | 785 | 785 | 740 | 740 | 24,000 |
1999/11/24 | 789 | 790 | 780 | 785 | 53,000 |
1999/11/22 | 750 | 790 | 750 | 785 | 109,000 |
1999/11/19 | 695 | 745 | 695 | 722 | 70,000 |
1999/11/18 | 685 | 700 | 671 | 690 | 29,000 |
1999/11/17 | 690 | 690 | 680 | 681 | 78,000 |
1999/11/16 | 695 | 695 | 690 | 690 | 38,000 |
1999/11/15 | 700 | 710 | 696 | 696 | 46,000 |
1999/11/12 | 710 | 710 | 700 | 700 | 29,000 |
1999/11/11 | 715 | 715 | 710 | 710 | 32,000 |
1999/11/10 | 715 | 718 | 710 | 717 | 27,000 |
1999/11/09 | 707 | 720 | 707 | 718 | 26,000 |
1999/11/08 | 700 | 710 | 700 | 706 | 18,000 |
1999/11/05 | 720 | 720 | 700 | 700 | 20,000 |
1999/11/04 | 721 | 725 | 720 | 720 | 35,000 |
1999/11/02 | 725 | 730 | 716 | 721 | 23,000 |
1999/11/01 | 725 | 725 | 725 | 725 | 6,000 |
1999/10/29 | 730 | 740 | 715 | 729 | 12,000 |
1999/10/28 | 730 | 731 | 730 | 731 | 24,000 |
1999/10/27 | 750 | 750 | 730 | 730 | 13,000 |
1999/10/26 | 770 | 770 | 770 | 770 | 4,000 |
1999/10/25 | 752 | 752 | 750 | 750 | 7,000 |
1999/10/22 | 770 | 771 | 750 | 751 | 17,000 |
1999/10/21 | 806 | 806 | 770 | 771 | 10,000 |
1999/10/20 | 796 | 806 | 786 | 806 | 11,000 |
1999/10/19 | 807 | 807 | 806 | 806 | 2,000 |
1999/10/18 | 805 | 819 | 795 | 800 | 34,000 |
1999/10/15 | 793 | 813 | 793 | 800 | 27,000 |
1999/10/14 | 800 | 801 | 790 | 790 | 17,000 |
1999/10/13 | 820 | 820 | 800 | 800 | 17,000 |
1999/10/12 | 788 | 810 | 784 | 800 | 35,000 |
1999/10/08 | 754 | 770 | 754 | 754 | 13,000 |
1999/10/07 | 750 | 765 | 750 | 750 | 49,000 |
1999/10/06 | 750 | 751 | 750 | 750 | 12,000 |
1999/10/05 | 761 | 780 | 750 | 750 | 15,000 |
1999/10/04 | 779 | 780 | 779 | 780 | 23,000 |
1999/10/01 | 780 | 780 | 779 | 780 | 26,000 |
1999/09/30 | 770 | 775 | 760 | 775 | 18,000 |
1999/09/29 | 780 | 780 | 770 | 779 | 19,000 |
1999/09/28 | 780 | 780 | 769 | 780 | 22,000 |
1999/09/27 | 785 | 800 | 780 | 782 | 18,000 |
1999/09/24 | 830 | 830 | 790 | 794 | 14,000 |
1999/09/22 | 836 | 836 | 835 | 835 | 13,000 |
1999/09/21 | 868 | 868 | 858 | 858 | 19,000 |
1999/09/20 | 860 | 865 | 860 | 865 | 7,000 |
1999/09/17 | 825 | 864 | 825 | 860 | 15,000 |
1999/09/16 | 864 | 864 | 825 | 825 | 20,000 |
1999/09/14 | 859 | 868 | 858 | 865 | 21,000 |
1999/09/13 | 835 | 870 | 835 | 860 | 29,000 |
1999/09/10 | 925 | 925 | 904 | 905 | 24,000 |
1999/09/09 | 920 | 930 | 910 | 930 | 28,000 |
1999/09/08 | 890 | 940 | 890 | 910 | 153,000 |
1999/09/07 | 840 | 870 | 840 | 870 | 56,000 |
1999/09/06 | 830 | 835 | 825 | 830 | 68,000 |
1999/09/03 | 839 | 840 | 830 | 830 | 12,000 |
1999/09/02 | 842 | 845 | 840 | 840 | 8,000 |
1999/09/01 | 849 | 849 | 840 | 841 | 11,000 |
1999/08/31 | 849 | 850 | 849 | 850 | 5,000 |
1999/08/30 | 850 | 850 | 843 | 850 | 11,000 |
1999/08/27 | 865 | 865 | 840 | 850 | 69,000 |
1999/08/26 | 875 | 875 | 861 | 865 | 17,000 |
1999/08/25 | 877 | 877 | 868 | 875 | 22,000 |
1999/08/24 | 880 | 890 | 867 | 867 | 17,000 |
1999/08/23 | 921 | 921 | 900 | 900 | 30,000 |
1999/08/20 | 930 | 930 | 910 | 915 | 26,000 |
1999/08/19 | 931 | 935 | 930 | 930 | 4,000 |
1999/08/18 | 931 | 935 | 931 | 935 | 15,000 |
1999/08/17 | 937 | 938 | 930 | 930 | 16,000 |
1999/08/16 | 936 | 936 | 930 | 930 | 4,000 |
1999/08/13 | 915 | 915 | 907 | 911 | 6,000 |
1999/08/12 | 915 | 916 | 915 | 916 | 11,000 |
1999/08/11 | 900 | 915 | 900 | 911 | 21,000 |
1999/08/10 | 907 | 909 | 905 | 908 | 30,000 |
1999/08/09 | 902 | 906 | 902 | 906 | 14,000 |
1999/08/06 | 901 | 905 | 900 | 900 | 29,000 |
1999/08/05 | 923 | 923 | 897 | 901 | 9,000 |
1999/08/04 | 949 | 950 | 930 | 930 | 5,000 |
1999/08/03 | 960 | 960 | 950 | 950 | 2,000 |
1999/08/02 | 950 | 965 | 945 | 965 | 4,000 |
1999/07/30 | 940 | 945 | 940 | 945 | 5,000 |
1999/07/29 | 950 | 950 | 940 | 940 | 8,000 |
1999/07/28 | 950 | 950 | 917 | 917 | 8,000 |
1999/07/27 | 955 | 955 | 950 | 950 | 11,000 |
1999/07/26 | 950 | 955 | 950 | 950 | 13,000 |
1999/07/23 | 900 | 943 | 900 | 943 | 15,000 |
1999/07/22 | 975 | 975 | 943 | 950 | 25,000 |
1999/07/21 | 981 | 990 | 975 | 975 | 23,000 |
1999/07/19 | 981 | 981 | 980 | 980 | 9,000 |
1999/07/16 | 1,002 | 1,010 | 980 | 980 | 28,000 |
1999/07/15 | 1,020 | 1,050 | 1,000 | 1,000 | 35,000 |
1999/07/14 | 1,030 | 1,040 | 1,025 | 1,035 | 25,000 |
1999/07/13 | 1,050 | 1,050 | 1,020 | 1,020 | 24,000 |
1999/07/12 | 1,011 | 1,050 | 1,000 | 1,030 | 49,000 |
1999/07/09 | 1,070 | 1,070 | 1,010 | 1,010 | 19,000 |
1999/07/08 | 1,070 | 1,070 | 1,010 | 1,030 | 36,000 |
1999/07/07 | 1,100 | 1,100 | 1,044 | 1,044 | 32,000 |
1999/07/06 | 1,110 | 1,120 | 1,070 | 1,070 | 45,000 |
1999/07/05 | 1,123 | 1,130 | 1,080 | 1,090 | 53,000 |
1999/07/02 | 1,144 | 1,144 | 1,050 | 1,062 | 83,000 |
1999/07/01 | 1,100 | 1,151 | 1,088 | 1,124 | 220,000 |
1999/06/30 | 1,080 | 1,098 | 1,030 | 1,098 | 336,000 |
1999/06/29 | 940 | 1,038 | 940 | 1,038 | 228,000 |
1999/06/28 | 911 | 939 | 911 | 938 | 41,000 |
1999/06/25 | 909 | 910 | 870 | 910 | 49,000 |
1999/06/24 | 951 | 951 | 911 | 913 | 113,000 |
1999/06/23 | 895 | 969 | 890 | 951 | 405,000 |
1999/06/22 | 810 | 869 | 810 | 869 | 291,000 |
1999/06/21 | 764 | 772 | 750 | 772 | 141,000 |
1999/06/18 | 750 | 770 | 750 | 756 | 82,000 |
1999/06/17 | 751 | 751 | 747 | 750 | 17,000 |
1999/06/16 | 730 | 750 | 730 | 750 | 24,000 |
1999/06/15 | 723 | 727 | 723 | 727 | 10,000 |
1999/06/14 | 729 | 729 | 722 | 722 | 2,000 |
1999/06/11 | 720 | 730 | 720 | 730 | 10,000 |
1999/06/10 | 720 | 725 | 710 | 715 | 22,000 |
1999/06/09 | 720 | 720 | 710 | 710 | 15,000 |
1999/06/08 | 732 | 769 | 720 | 720 | 14,000 |
1999/06/07 | 749 | 750 | 730 | 730 | 7,000 |
1999/06/04 | 750 | 755 | 749 | 749 | 9,000 |
1999/06/03 | 740 | 757 | 730 | 749 | 30,000 |
1999/06/02 | 719 | 735 | 719 | 735 | 45,000 |
1999/06/01 | 691 | 720 | 691 | 720 | 41,000 |
1999/05/31 | 690 | 690 | 690 | 690 | 2,000 |
1999/05/28 | 700 | 700 | 700 | 700 | 20,000 |
1999/05/27 | 700 | 700 | 700 | 700 | 30,000 |
1999/05/26 | 730 | 730 | 725 | 728 | 8,000 |
1999/05/25 | 720 | 720 | 720 | 720 | 1,000 |
1999/05/24 | 720 | 730 | 720 | 730 | 8,000 |
1999/05/21 | 730 | 730 | 730 | 730 | 3,000 |
1999/05/20 | 720 | 730 | 720 | 730 | 4,000 |
1999/05/19 | 730 | 730 | 730 | 730 | 2,000 |
1999/05/18 | 730 | 730 | 730 | 730 | 3,000 |
1999/05/17 | 780 | 780 | 760 | 770 | 12,000 |
1999/05/14 | 780 | 780 | 780 | 780 | 1,000 |
1999/05/13 | 790 | 790 | 770 | 770 | 6,000 |
1999/05/12 | 800 | 805 | 798 | 800 | 56,000 |
1999/05/11 | 770 | 800 | 756 | 800 | 61,000 |
1999/05/10 | 750 | 775 | 750 | 775 | 62,000 |
1999/05/07 | 752 | 752 | 730 | 730 | 7,000 |
1999/05/06 | 720 | 730 | 720 | 723 | 50,000 |
1999/04/30 | 707 | 707 | 707 | 707 | 2,000 |
1999/04/28 | 709 | 709 | 701 | 701 | 11,000 |
1999/04/27 | 680 | 680 | 680 | 680 | 3,000 |
1999/04/26 | 709 | 709 | 705 | 705 | 6,000 |
1999/04/22 | 710 | 715 | 709 | 709 | 6,000 |
1999/04/21 | 720 | 720 | 715 | 715 | 21,000 |
1999/04/20 | 720 | 720 | 720 | 720 | 9,000 |
1999/04/19 | 740 | 740 | 740 | 740 | 1,000 |
1999/04/16 | 720 | 720 | 720 | 720 | 5,000 |
1999/04/15 | 720 | 720 | 720 | 720 | 3,000 |
1999/04/14 | 740 | 740 | 720 | 740 | 12,000 |
1999/04/12 | 740 | 740 | 740 | 740 | 4,000 |
1999/04/09 | 730 | 735 | 730 | 735 | 8,000 |
1999/04/08 | 730 | 730 | 730 | 730 | 6,000 |
1999/04/07 | 729 | 735 | 729 | 730 | 9,000 |
1999/04/06 | 732 | 739 | 730 | 730 | 9,000 |
1999/04/05 | 770 | 775 | 729 | 729 | 27,000 |
1999/04/02 | 736 | 775 | 711 | 775 | 19,000 |
1999/04/01 | 770 | 770 | 720 | 730 | 90,000 |
1999/03/31 | 680 | 780 | 680 | 775 | 103,000 |
1999/03/30 | 680 | 680 | 680 | 680 | 2,000 |
1999/03/29 | 665 | 695 | 660 | 680 | 20,000 |
1999/03/26 | 670 | 670 | 640 | 669 | 11,000 |
1999/03/24 | 649 | 649 | 620 | 620 | 7,000 |
1999/03/23 | 649 | 660 | 649 | 650 | 8,000 |
1999/03/19 | 655 | 655 | 650 | 650 | 7,000 |
1999/03/18 | 630 | 669 | 630 | 660 | 16,000 |
1999/03/17 | 620 | 620 | 610 | 610 | 4,000 |
1999/03/16 | 601 | 610 | 601 | 610 | 4,000 |
1999/03/15 | 599 | 600 | 599 | 600 | 5,000 |
1999/03/12 | 591 | 591 | 590 | 590 | 17,000 |
1999/03/11 | 590 | 590 | 590 | 590 | 9,000 |
1999/03/10 | 590 | 590 | 590 | 590 | 11,000 |
1999/03/09 | 599 | 599 | 589 | 589 | 3,000 |
1999/03/08 | 599 | 599 | 599 | 599 | 11,000 |
1999/03/05 | 594 | 599 | 594 | 599 | 2,000 |
1999/03/04 | 594 | 594 | 594 | 594 | 1,000 |
1999/03/03 | 597 | 597 | 595 | 595 | 3,000 |
1999/03/01 | 600 | 600 | 600 | 600 | 2,000 |
1999/02/26 | 596 | 600 | 595 | 600 | 16,000 |
1999/02/25 | 566 | 566 | 566 | 566 | 2,000 |
1999/02/24 | 566 | 566 | 566 | 566 | 1,000 |
1999/02/23 | 555 | 558 | 555 | 558 | 8,000 |
1999/02/22 | 570 | 570 | 558 | 558 | 7,000 |
1999/02/19 | 580 | 580 | 570 | 570 | 7,000 |
1999/02/18 | 590 | 590 | 590 | 590 | 6,000 |
1999/02/17 | 600 | 600 | 600 | 600 | 5,000 |
1999/02/16 | 605 | 605 | 605 | 605 | 1,000 |
1999/02/12 | 615 | 615 | 610 | 610 | 2,000 |
1999/02/10 | 619 | 619 | 615 | 615 | 4,000 |
1999/02/09 | 600 | 600 | 600 | 600 | 6,000 |
1999/02/08 | 609 | 609 | 600 | 600 | 2,000 |
1999/02/05 | 610 | 610 | 610 | 610 | 4,000 |
1999/02/03 | 610 | 610 | 610 | 610 | 8,000 |
1999/02/01 | 610 | 610 | 610 | 610 | 1,000 |
1999/01/29 | 610 | 610 | 610 | 610 | 2,000 |
1999/01/28 | 611 | 611 | 611 | 611 | 2,000 |
1999/01/26 | 620 | 620 | 610 | 610 | 6,000 |
1999/01/25 | 610 | 610 | 605 | 605 | 4,000 |
1999/01/22 | 615 | 615 | 610 | 610 | 19,000 |
1999/01/21 | 615 | 615 | 615 | 615 | 1,000 |
1999/01/19 | 620 | 620 | 620 | 620 | 3,000 |
1999/01/13 | 645 | 645 | 625 | 625 | 6,000 |
1999/01/12 | 635 | 635 | 630 | 630 | 5,000 |
1999/01/11 | 646 | 646 | 645 | 645 | 4,000 |
1999/01/08 | 616 | 616 | 616 | 616 | 2,000 |
1999/01/06 | 650 | 650 | 620 | 620 | 5,000 |
1999/01/05 | 610 | 610 | 600 | 600 | 3,000 |