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 |
---|---|---|---|---|---|
2000/12/29 | 602 | 610 | 602 | 610 | 5,000 |
2000/12/28 | 601 | 605 | 601 | 602 | 5,000 |
2000/12/27 | 601 | 601 | 601 | 601 | 1,000 |
2000/12/26 | 620 | 620 | 616 | 616 | 7,000 |
2000/12/25 | 611 | 619 | 611 | 619 | 4,000 |
2000/12/22 | 610 | 621 | 610 | 621 | 10,000 |
2000/12/21 | 629 | 629 | 610 | 610 | 16,000 |
2000/12/20 | 633 | 633 | 620 | 630 | 26,000 |
2000/12/19 | 639 | 639 | 633 | 633 | 14,000 |
2000/12/18 | 639 | 639 | 639 | 639 | 11,000 |
2000/12/15 | 639 | 640 | 639 | 639 | 7,000 |
2000/12/14 | 639 | 641 | 639 | 639 | 4,000 |
2000/12/12 | 639 | 639 | 639 | 639 | 3,000 |
2000/12/11 | 645 | 645 | 639 | 639 | 11,000 |
2000/12/08 | 645 | 645 | 639 | 639 | 26,000 |
2000/12/07 | 639 | 643 | 638 | 643 | 8,000 |
2000/12/06 | 638 | 638 | 638 | 638 | 2,000 |
2000/12/05 | 641 | 641 | 638 | 638 | 2,000 |
2000/12/04 | 639 | 645 | 639 | 645 | 5,000 |
2000/12/01 | 625 | 650 | 624 | 637 | 17,000 |
2000/11/30 | 620 | 624 | 620 | 624 | 4,000 |
2000/11/29 | 617 | 620 | 617 | 620 | 7,000 |
2000/11/28 | 620 | 620 | 617 | 620 | 17,000 |
2000/11/27 | 617 | 617 | 615 | 615 | 12,000 |
2000/11/24 | 618 | 618 | 617 | 617 | 6,000 |
2000/11/22 | 606 | 614 | 606 | 614 | 3,000 |
2000/11/21 | 606 | 606 | 605 | 606 | 6,000 |
2000/11/20 | 607 | 607 | 606 | 606 | 2,000 |
2000/11/17 | 606 | 607 | 605 | 607 | 5,000 |
2000/11/16 | 620 | 620 | 605 | 615 | 9,000 |
2000/11/14 | 630 | 630 | 630 | 630 | 1,000 |
2000/11/13 | 605 | 607 | 605 | 607 | 2,000 |
2000/11/10 | 640 | 640 | 640 | 640 | 2,000 |
2000/11/09 | 620 | 620 | 620 | 620 | 1,000 |
2000/11/08 | 620 | 620 | 620 | 620 | 2,000 |
2000/11/07 | 642 | 642 | 642 | 642 | 3,000 |
2000/11/06 | 605 | 650 | 605 | 647 | 9,000 |
2000/11/02 | 622 | 622 | 603 | 603 | 4,000 |
2000/11/01 | 612 | 612 | 612 | 612 | 63,000 |
2000/10/31 | 620 | 620 | 603 | 603 | 18,000 |
2000/10/30 | 601 | 620 | 600 | 605 | 4,000 |
2000/10/27 | 633 | 633 | 600 | 600 | 29,000 |
2000/10/26 | 641 | 641 | 635 | 635 | 5,000 |
2000/10/25 | 610 | 610 | 600 | 601 | 5,000 |
2000/10/23 | 605 | 625 | 605 | 610 | 5,000 |
2000/10/20 | 610 | 612 | 601 | 601 | 10,000 |
2000/10/19 | 604 | 604 | 600 | 600 | 6,000 |
2000/10/18 | 601 | 601 | 600 | 600 | 8,000 |
2000/10/17 | 619 | 645 | 619 | 645 | 4,000 |
2000/10/16 | 621 | 622 | 610 | 619 | 13,000 |
2000/10/13 | 580 | 600 | 580 | 592 | 21,000 |
2000/10/12 | 620 | 625 | 620 | 620 | 16,000 |
2000/10/11 | 649 | 649 | 620 | 620 | 12,000 |
2000/10/10 | 674 | 674 | 650 | 650 | 31,000 |
2000/10/06 | 671 | 680 | 671 | 674 | 4,000 |
2000/10/05 | 681 | 682 | 672 | 672 | 9,000 |
2000/10/04 | 671 | 680 | 671 | 680 | 10,000 |
2000/10/03 | 687 | 687 | 667 | 670 | 6,000 |
2000/10/02 | 650 | 690 | 650 | 688 | 33,000 |
2000/09/29 | 690 | 710 | 690 | 710 | 14,000 |
2000/09/28 | 690 | 694 | 690 | 690 | 13,000 |
2000/09/27 | 689 | 690 | 689 | 690 | 8,000 |
2000/09/26 | 700 | 700 | 690 | 690 | 4,000 |
2000/09/25 | 690 | 700 | 680 | 690 | 15,000 |
2000/09/22 | 686 | 686 | 685 | 685 | 7,000 |
2000/09/21 | 681 | 700 | 681 | 690 | 10,000 |
2000/09/20 | 681 | 690 | 680 | 689 | 17,000 |
2000/09/19 | 680 | 690 | 679 | 690 | 14,000 |
2000/09/18 | 680 | 683 | 680 | 683 | 3,000 |
2000/09/14 | 681 | 681 | 680 | 680 | 9,000 |
2000/09/13 | 689 | 689 | 679 | 680 | 15,000 |
2000/09/12 | 680 | 680 | 680 | 680 | 11,000 |
2000/09/11 | 681 | 685 | 681 | 685 | 3,000 |
2000/09/08 | 680 | 689 | 680 | 680 | 10,000 |
2000/09/07 | 687 | 687 | 681 | 681 | 26,000 |
2000/09/06 | 692 | 692 | 685 | 685 | 2,000 |
2000/09/05 | 685 | 692 | 685 | 692 | 7,000 |
2000/09/04 | 693 | 693 | 682 | 685 | 10,000 |
2000/09/01 | 695 | 695 | 680 | 680 | 23,000 |
2000/08/31 | 685 | 695 | 685 | 695 | 6,000 |
2000/08/30 | 685 | 695 | 685 | 695 | 10,000 |
2000/08/29 | 691 | 691 | 672 | 680 | 4,000 |
2000/08/28 | 701 | 710 | 699 | 700 | 33,000 |
2000/08/25 | 720 | 720 | 709 | 710 | 12,000 |
2000/08/24 | 698 | 710 | 698 | 700 | 37,000 |
2000/08/23 | 700 | 700 | 696 | 696 | 10,000 |
2000/08/22 | 700 | 700 | 696 | 696 | 31,000 |
2000/08/21 | 710 | 710 | 690 | 700 | 17,000 |
2000/08/18 | 680 | 682 | 680 | 682 | 13,000 |
2000/08/17 | 684 | 700 | 679 | 698 | 23,000 |
2000/08/16 | 670 | 679 | 670 | 673 | 16,000 |
2000/08/15 | 689 | 689 | 670 | 675 | 17,000 |
2000/08/14 | 690 | 690 | 680 | 689 | 7,000 |
2000/08/11 | 690 | 690 | 690 | 690 | 6,000 |
2000/08/10 | 700 | 700 | 699 | 699 | 19,000 |
2000/08/09 | 700 | 700 | 692 | 700 | 26,000 |
2000/08/08 | 698 | 699 | 691 | 699 | 7,000 |
2000/08/07 | 690 | 698 | 689 | 698 | 16,000 |
2000/08/04 | 680 | 700 | 680 | 699 | 20,000 |
2000/08/03 | 700 | 700 | 680 | 680 | 22,000 |
2000/08/02 | 704 | 704 | 695 | 700 | 11,000 |
2000/08/01 | 718 | 718 | 705 | 705 | 14,000 |
2000/07/31 | 696 | 699 | 696 | 698 | 7,000 |
2000/07/28 | 700 | 705 | 695 | 696 | 33,000 |
2000/07/27 | 724 | 724 | 695 | 696 | 34,000 |
2000/07/26 | 743 | 743 | 725 | 725 | 5,000 |
2000/07/25 | 740 | 740 | 739 | 740 | 8,000 |
2000/07/24 | 738 | 739 | 726 | 739 | 43,000 |
2000/07/21 | 730 | 739 | 730 | 738 | 19,000 |
2000/07/19 | 740 | 744 | 730 | 730 | 23,000 |
2000/07/18 | 755 | 755 | 740 | 740 | 23,000 |
2000/07/17 | 778 | 778 | 749 | 764 | 47,000 |
2000/07/14 | 790 | 790 | 775 | 778 | 59,000 |
2000/07/13 | 771 | 820 | 762 | 785 | 204,000 |
2000/07/12 | 730 | 770 | 730 | 770 | 103,000 |
2000/07/11 | 730 | 731 | 725 | 725 | 20,000 |
2000/07/10 | 730 | 730 | 727 | 728 | 34,000 |
2000/07/07 | 730 | 730 | 723 | 724 | 14,000 |
2000/07/06 | 729 | 730 | 721 | 722 | 10,000 |
2000/07/05 | 740 | 740 | 729 | 730 | 26,000 |
2000/07/04 | 730 | 731 | 730 | 731 | 32,000 |
2000/07/03 | 729 | 730 | 728 | 729 | 41,000 |
2000/06/30 | 720 | 727 | 715 | 727 | 26,000 |
2000/06/29 | 720 | 721 | 706 | 706 | 7,000 |
2000/06/28 | 729 | 729 | 722 | 728 | 15,000 |
2000/06/27 | 705 | 730 | 705 | 725 | 18,000 |
2000/06/26 | 704 | 705 | 704 | 705 | 5,000 |
2000/06/23 | 705 | 706 | 702 | 702 | 7,000 |
2000/06/22 | 720 | 723 | 710 | 720 | 14,000 |
2000/06/21 | 710 | 719 | 705 | 719 | 10,000 |
2000/06/20 | 720 | 720 | 716 | 720 | 14,000 |
2000/06/19 | 726 | 726 | 725 | 725 | 4,000 |
2000/06/16 | 725 | 728 | 725 | 726 | 13,000 |
2000/06/15 | 724 | 731 | 724 | 729 | 14,000 |
2000/06/14 | 724 | 724 | 714 | 716 | 4,000 |
2000/06/13 | 725 | 725 | 724 | 724 | 5,000 |
2000/06/12 | 730 | 730 | 714 | 725 | 10,000 |
2000/06/09 | 713 | 714 | 713 | 714 | 16,000 |
2000/06/08 | 721 | 721 | 710 | 710 | 7,000 |
2000/06/07 | 721 | 721 | 720 | 720 | 5,000 |
2000/06/06 | 735 | 735 | 721 | 721 | 16,000 |
2000/06/05 | 720 | 735 | 720 | 735 | 20,000 |
2000/06/02 | 705 | 715 | 700 | 715 | 7,000 |
2000/06/01 | 707 | 707 | 707 | 707 | 1,000 |
2000/05/31 | 719 | 719 | 707 | 707 | 5,000 |
2000/05/30 | 701 | 718 | 700 | 717 | 5,000 |
2000/05/29 | 710 | 711 | 701 | 701 | 5,000 |
2000/05/26 | 728 | 728 | 700 | 700 | 5,000 |
2000/05/25 | 720 | 730 | 720 | 729 | 6,000 |
2000/05/24 | 691 | 692 | 690 | 690 | 14,000 |
2000/05/23 | 735 | 735 | 711 | 711 | 12,000 |
2000/05/22 | 719 | 721 | 719 | 721 | 26,000 |
2000/05/19 | 720 | 722 | 720 | 720 | 5,000 |
2000/05/18 | 730 | 730 | 715 | 715 | 29,000 |
2000/05/17 | 725 | 740 | 720 | 731 | 23,000 |
2000/05/16 | 700 | 710 | 700 | 710 | 9,000 |
2000/05/15 | 731 | 731 | 710 | 710 | 7,000 |
2000/05/12 | 735 | 735 | 730 | 731 | 14,000 |
2000/05/11 | 732 | 732 | 701 | 701 | 8,000 |
2000/05/10 | 735 | 735 | 730 | 731 | 22,000 |
2000/05/09 | 725 | 735 | 725 | 730 | 6,000 |
2000/05/08 | 730 | 735 | 730 | 735 | 5,000 |
2000/05/02 | 730 | 730 | 726 | 729 | 79,000 |
2000/05/01 | 720 | 730 | 720 | 729 | 29,000 |
2000/04/28 | 710 | 720 | 710 | 718 | 15,000 |
2000/04/27 | 690 | 720 | 690 | 695 | 9,000 |
2000/04/26 | 729 | 729 | 690 | 690 | 9,000 |
2000/04/25 | 670 | 700 | 669 | 670 | 11,000 |
2000/04/24 | 677 | 688 | 667 | 688 | 5,000 |
2000/04/21 | 681 | 682 | 681 | 681 | 4,000 |
2000/04/20 | 700 | 700 | 670 | 670 | 5,000 |
2000/04/19 | 700 | 700 | 680 | 680 | 9,000 |
2000/04/18 | 690 | 690 | 650 | 650 | 10,000 |
2000/04/17 | 660 | 688 | 650 | 650 | 14,000 |
2000/04/14 | 698 | 698 | 698 | 698 | 3,000 |
2000/04/13 | 700 | 700 | 690 | 695 | 8,000 |
2000/04/12 | 710 | 710 | 700 | 700 | 12,000 |
2000/04/11 | 715 | 715 | 710 | 711 | 8,000 |
2000/04/10 | 716 | 716 | 715 | 715 | 4,000 |
2000/04/07 | 706 | 712 | 706 | 712 | 8,000 |
2000/04/06 | 707 | 707 | 706 | 706 | 3,000 |
2000/04/05 | 712 | 712 | 706 | 707 | 7,000 |
2000/04/04 | 722 | 735 | 702 | 712 | 12,000 |
2000/04/03 | 737 | 737 | 710 | 725 | 5,000 |
2000/03/31 | 718 | 739 | 718 | 727 | 14,000 |
2000/03/30 | 735 | 735 | 716 | 718 | 9,000 |
2000/03/29 | 726 | 730 | 716 | 718 | 11,000 |
2000/03/28 | 705 | 720 | 705 | 711 | 14,000 |
2000/03/27 | 710 | 710 | 700 | 705 | 40,000 |
2000/03/24 | 710 | 715 | 710 | 712 | 36,000 |
2000/03/23 | 715 | 725 | 715 | 720 | 19,000 |
2000/03/22 | 712 | 725 | 712 | 721 | 45,000 |
2000/03/21 | 705 | 710 | 705 | 710 | 24,000 |
2000/03/17 | 749 | 749 | 700 | 709 | 8,000 |
2000/03/16 | 708 | 708 | 690 | 706 | 8,000 |
2000/03/15 | 740 | 740 | 709 | 710 | 6,000 |
2000/03/14 | 721 | 733 | 710 | 723 | 20,000 |
2000/03/13 | 700 | 711 | 651 | 711 | 13,000 |
2000/03/10 | 740 | 740 | 710 | 740 | 30,000 |
2000/03/09 | 700 | 711 | 700 | 700 | 24,000 |
2000/03/08 | 701 | 730 | 700 | 715 | 27,000 |
2000/03/07 | 700 | 702 | 681 | 681 | 25,000 |
2000/03/06 | 748 | 748 | 720 | 720 | 18,000 |
2000/03/03 | 740 | 744 | 730 | 740 | 30,000 |
2000/03/02 | 756 | 756 | 736 | 736 | 16,000 |
2000/03/01 | 718 | 724 | 713 | 716 | 65,000 |
2000/02/29 | 780 | 799 | 748 | 748 | 168,000 |
2000/02/28 | 750 | 755 | 745 | 754 | 89,000 |
2000/02/25 | 740 | 750 | 735 | 750 | 38,000 |
2000/02/24 | 739 | 740 | 701 | 740 | 27,000 |
2000/02/23 | 744 | 744 | 701 | 740 | 19,000 |
2000/02/22 | 735 | 740 | 721 | 733 | 49,000 |
2000/02/21 | 720 | 745 | 720 | 735 | 72,000 |
2000/02/18 | 661 | 661 | 650 | 650 | 16,000 |
2000/02/17 | 666 | 678 | 660 | 660 | 26,000 |
2000/02/16 | 661 | 679 | 661 | 665 | 10,000 |
2000/02/15 | 700 | 700 | 651 | 656 | 9,000 |
2000/02/14 | 730 | 730 | 698 | 698 | 16,000 |
2000/02/10 | 750 | 750 | 720 | 730 | 18,000 |
2000/02/09 | 760 | 760 | 748 | 750 | 22,000 |
2000/02/08 | 751 | 760 | 745 | 745 | 38,000 |
2000/02/07 | 730 | 749 | 730 | 739 | 58,000 |
2000/02/04 | 715 | 731 | 715 | 729 | 45,000 |
2000/02/03 | 685 | 709 | 685 | 705 | 23,000 |
2000/02/02 | 675 | 680 | 665 | 678 | 17,000 |
2000/02/01 | 655 | 673 | 655 | 655 | 10,000 |
2000/01/31 | 660 | 679 | 651 | 651 | 14,000 |
2000/01/28 | 670 | 670 | 650 | 650 | 4,000 |
2000/01/27 | 651 | 670 | 650 | 670 | 8,000 |
2000/01/26 | 649 | 650 | 640 | 650 | 12,000 |
2000/01/25 | 640 | 640 | 640 | 640 | 2,000 |
2000/01/24 | 651 | 651 | 650 | 650 | 5,000 |
2000/01/21 | 645 | 645 | 632 | 645 | 4,000 |
2000/01/20 | 630 | 660 | 630 | 660 | 8,000 |
2000/01/19 | 649 | 649 | 632 | 632 | 6,000 |
2000/01/18 | 649 | 655 | 645 | 655 | 11,000 |
2000/01/17 | 649 | 659 | 649 | 659 | 9,000 |
2000/01/14 | 600 | 600 | 596 | 599 | 70,000 |
2000/01/13 | 600 | 610 | 580 | 609 | 44,000 |
2000/01/12 | 649 | 649 | 624 | 630 | 19,000 |
2000/01/11 | 659 | 659 | 659 | 659 | 8,000 |
2000/01/07 | 640 | 660 | 630 | 660 | 15,000 |
2000/01/06 | 660 | 662 | 650 | 650 | 27,000 |
2000/01/05 | 640 | 660 | 630 | 660 | 23,000 |
2000/01/04 | 710 | 710 | 651 | 680 | 7,000 |