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
2002/12/27 472 481 472 481 28,000
2002/12/26 467 468 465 467 16,000
2002/12/25 431 453 431 452 24,000
2002/12/24 428 435 428 432 8,000
2002/12/20 429 429 423 427 67,000
2002/12/19 405 419 405 419 22,000
2002/12/18 440 443 430 430 15,000
2002/12/17 436 441 436 441 16,000
2002/12/16 442 442 436 437 10,000
2002/12/13 465 465 449 452 43,000
2002/12/12 469 469 468 468 3,000
2002/12/11 470 470 466 468 15,000
2002/12/10 471 471 460 468 41,000
2002/12/09 452 456 451 456 13,000
2002/12/06 468 468 467 467 2,000
2002/12/05 472 472 470 470 5,000
2002/12/04 472 473 472 473 4,000
2002/12/03 484 484 472 472 10,000
2002/12/02 487 487 484 484 11,000
2002/11/29 480 482 470 482 22,000
2002/11/28 480 480 475 476 7,000
2002/11/27 487 487 476 476 8,000
2002/11/26 485 485 482 482 13,000
2002/11/25 470 485 470 476 19,000
2002/11/22 501 501 469 469 8,000
2002/11/21 498 498 496 496 2,000
2002/11/20 474 490 474 485 7,000
2002/11/19 467 469 467 469 3,000
2002/11/18 489 489 474 474 3,000
2002/11/15 479 483 475 483 12,000
2002/11/14 474 474 474 474 2,000
2002/11/13 482 483 474 475 19,000
2002/11/12 477 483 477 483 9,000
2002/11/11 499 499 477 477 25,000
2002/11/08 500 500 495 495 7,000
2002/11/07 500 500 497 499 6,000
2002/11/06 491 500 491 500 8,000
2002/11/05 500 501 499 501 10,000
2002/11/01 500 500 500 500 5,000
2002/10/31 497 498 494 498 5,000
2002/10/30 499 500 494 496 14,000
2002/10/29 499 499 490 496 5,000
2002/10/28 499 499 499 499 1,000
2002/10/25 500 500 498 499 15,000
2002/10/24 501 501 494 494 8,000
2002/10/23 500 500 484 491 10,000
2002/10/22 503 503 492 495 12,000
2002/10/21 503 503 498 498 11,000
2002/10/18 509 509 499 500 10,000
2002/10/17 534 534 502 510 26,000
2002/10/16 531 531 520 524 16,000
2002/10/15 536 536 519 521 8,000
2002/10/11 490 509 490 508 39,000
2002/10/10 533 533 510 510 16,000
2002/10/09 502 503 500 503 13,000
2002/10/08 528 528 490 500 10,000
2002/10/07 540 540 532 532 5,000
2002/10/04 522 549 522 549 12,000
2002/10/03 550 552 548 552 23,000
2002/10/02 549 550 546 550 12,000
2002/10/01 550 550 544 544 6,000
2002/09/30 550 550 546 548 13,000
2002/09/27 551 555 550 553 18,000
2002/09/26 555 555 550 550 20,000
2002/09/25 536 549 536 549 6,000
2002/09/24 548 551 548 551 21,000
2002/09/20 550 550 537 548 47,000
2002/09/19 545 574 545 563 18,000
2002/09/18 549 550 545 545 14,000
2002/09/17 559 559 541 550 33,000
2002/09/13 552 552 520 520 41,000
2002/09/12 550 552 549 552 24,000
2002/09/11 530 550 529 540 23,000
2002/09/10 526 533 525 529 38,000
2002/09/09 506 506 506 506 2,000
2002/09/06 508 508 506 506 6,000
2002/09/05 521 521 496 507 13,000
2002/09/04 510 511 492 492 28,000
2002/09/03 521 521 516 517 18,000
2002/09/02 546 546 519 521 25,000
2002/08/30 523 538 523 538 14,000
2002/08/29 530 530 516 522 21,000
2002/08/28 534 534 524 524 17,000
2002/08/27 551 551 543 543 20,000
2002/08/26 547 553 545 547 28,000
2002/08/23 550 550 541 542 19,000
2002/08/22 554 554 550 554 15,000
2002/08/21 550 554 549 554 12,000
2002/08/20 562 562 550 558 12,000
2002/08/19 564 564 560 561 14,000
2002/08/16 552 564 552 564 10,000
2002/08/15 564 564 550 550 6,000
2002/08/14 551 553 550 550 9,000
2002/08/13 555 555 550 550 9,000
2002/08/12 562 565 557 559 8,000
2002/08/09 557 563 555 555 24,000
2002/08/08 561 569 555 555 21,000
2002/08/07 561 564 560 562 16,000
2002/08/06 559 559 558 558 4,000
2002/08/05 580 580 564 564 8,000
2002/08/02 570 570 560 560 15,000
2002/08/01 570 570 560 560 11,000
2002/07/31 560 560 560 560 2,000
2002/07/30 564 565 560 560 8,000
2002/07/29 560 560 560 560 9,000
2002/07/26 584 584 560 560 16,000
2002/07/25 556 567 556 564 9,000
2002/07/24 566 585 555 555 5,000
2002/07/23 589 589 582 586 5,000
2002/07/22 567 588 561 571 22,000
2002/07/19 594 594 562 569 8,000
2002/07/18 575 602 571 602 36,000
2002/07/17 560 560 550 555 13,000
2002/07/16 540 567 540 550 25,000
2002/07/15 540 544 540 542 5,000
2002/07/12 555 555 549 554 6,000
2002/07/11 560 560 532 535 11,000
2002/07/10 585 585 560 561 41,000
2002/07/09 555 570 555 570 10,000
2002/07/08 560 560 550 551 4,000
2002/07/05 555 556 552 556 6,000
2002/07/04 560 560 538 541 13,000
2002/07/03 556 561 556 560 11,000
2002/07/02 550 553 530 553 14,000
2002/07/01 553 554 553 553 5,000
2002/06/28 551 561 551 553 17,000
2002/06/27 545 548 545 545 4,000
2002/06/26 565 565 550 550 15,000
2002/06/25 560 560 555 555 8,000
2002/06/24 550 550 545 550 12,000
2002/06/21 556 558 555 555 20,000
2002/06/20 550 553 546 550 16,000
2002/06/19 555 555 550 551 15,000
2002/06/18 543 555 540 555 10,000
2002/06/17 561 561 531 542 17,000
2002/06/14 565 567 560 560 61,000
2002/06/13 559 560 559 559 4,000
2002/06/12 561 561 559 559 3,000
2002/06/11 560 560 560 560 3,000
2002/06/10 573 573 560 563 11,000
2002/06/07 571 571 561 565 12,000
2002/06/06 577 577 561 561 18,000
2002/06/05 572 572 560 561 12,000
2002/06/04 591 591 562 562 12,000
2002/06/03 591 591 585 590 6,000
2002/05/31 600 600 590 590 12,000
2002/05/30 595 600 593 600 9,000
2002/05/29 597 597 592 592 8,000
2002/05/28 595 595 592 592 3,000
2002/05/27 595 595 590 590 16,000
2002/05/24 593 593 586 590 15,000
2002/05/23 569 575 567 575 19,000
2002/05/22 569 569 560 560 8,000
2002/05/21 570 570 560 566 8,000
2002/05/20 570 570 561 562 10,000
2002/05/17 561 561 560 560 5,000
2002/05/16 561 561 560 560 5,000
2002/05/15 557 558 555 555 7,000
2002/05/14 555 557 555 557 3,000
2002/05/13 561 561 557 557 7,000
2002/05/10 570 570 560 560 14,000
2002/05/09 558 564 558 558 13,000
2002/05/08 556 558 556 558 2,000
2002/05/07 584 584 553 553 8,000
2002/05/02 586 586 575 575 8,000
2002/05/01 581 583 578 578 15,000
2002/04/30 588 588 583 583 8,000
2002/04/26 600 600 582 584 8,000
2002/04/25 592 592 582 582 6,000
2002/04/24 600 600 594 594 3,000
2002/04/23 581 600 581 600 4,000
2002/04/22 599 599 598 598 2,000
2002/04/19 571 579 571 579 2,000
2002/04/18 599 599 570 570 11,000
2002/04/17 595 600 593 600 4,000
2002/04/16 577 577 577 577 1,000
2002/04/15 562 562 555 556 10,000
2002/04/12 581 583 560 560 10,000
2002/04/11 610 610 580 580 14,000
2002/04/10 610 610 599 600 29,000
2002/04/09 619 619 598 598 42,000
2002/04/08 620 620 615 619 13,000
2002/04/05 600 600 600 600 1,000
2002/04/04 620 620 602 615 7,000
2002/04/03 594 626 594 623 8,000
2002/04/02 600 629 593 593 6,000
2002/04/01 598 601 598 600 14,000
2002/03/29 600 607 591 598 21,000
2002/03/28 610 610 600 600 12,000
2002/03/27 610 610 609 610 5,000
2002/03/26 619 619 601 601 6,000
2002/03/25 628 628 602 612 22,000
2002/03/22 604 614 603 614 11,000
2002/03/20 601 609 601 603 7,000
2002/03/19 591 601 591 601 3,000
2002/03/18 590 591 590 591 3,000
2002/03/15 585 585 585 585 1,000
2002/03/14 599 599 585 585 5,000
2002/03/13 593 599 593 599 4,000
2002/03/12 630 630 590 590 11,000
2002/03/11 598 600 598 600 5,000
2002/03/08 600 620 596 596 49,000
2002/03/07 630 630 630 630 3,000
2002/03/06 639 644 637 640 18,000
2002/03/05 650 650 638 638 8,000
2002/03/04 620 634 620 630 18,000
2002/03/01 616 616 610 612 17,000
2002/02/28 600 616 599 616 20,000
2002/02/27 590 599 590 599 10,000
2002/02/26 579 580 572 580 15,000
2002/02/25 582 582 549 549 4,000
2002/02/22 580 580 550 580 6,000
2002/02/21 552 579 550 579 5,000
2002/02/20 552 552 552 552 1,000
2002/02/19 552 552 552 552 2,000
2002/02/18 555 557 555 557 5,000
2002/02/15 579 579 579 579 2,000
2002/02/14 560 579 560 579 14,000
2002/02/13 550 580 550 560 12,000
2002/02/12 530 535 529 530 19,000
2002/02/08 525 530 525 526 19,000
2002/02/07 526 526 526 526 3,000
2002/02/06 525 525 525 525 3,000
2002/02/05 525 526 525 525 6,000
2002/02/04 525 546 525 546 6,000
2002/02/01 550 550 525 525 7,000
2002/01/31 550 550 550 550 2,000
2002/01/30 560 560 560 560 4,000
2002/01/28 550 550 550 550 2,000
2002/01/25 559 559 550 558 9,000
2002/01/23 531 531 520 524 7,000
2002/01/22 547 547 525 533 5,000
2002/01/21 548 548 536 547 10,000
2002/01/18 505 530 505 530 9,000
2002/01/17 504 506 504 504 3,000
2002/01/16 496 496 494 494 3,000
2002/01/15 502 519 502 519 4,000
2002/01/11 496 497 490 497 21,000
2002/01/10 540 540 486 486 23,000
2002/01/09 546 546 535 535 6,000
2002/01/08 593 593 533 534 14,000
2002/01/07 572 578 572 578 3,000
2002/01/04 572 572 572 572 1,000

このページの先頭へ