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
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

このページの先頭へ