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 |
|---|---|---|---|---|---|
| 2003/12/30 | 496 | 499 | 496 | 499 | 5,000 |
| 2003/12/29 | 500 | 500 | 494 | 494 | 4,000 |
| 2003/12/26 | 500 | 500 | 491 | 492 | 7,000 |
| 2003/12/25 | 500 | 500 | 499 | 499 | 3,000 |
| 2003/12/24 | 493 | 501 | 487 | 500 | 15,000 |
| 2003/12/22 | 488 | 493 | 488 | 489 | 12,000 |
| 2003/12/19 | 501 | 501 | 487 | 487 | 8,000 |
| 2003/12/18 | 499 | 500 | 499 | 500 | 3,000 |
| 2003/12/17 | 497 | 497 | 495 | 495 | 3,000 |
| 2003/12/16 | 501 | 501 | 485 | 488 | 5,000 |
| 2003/12/15 | 502 | 510 | 501 | 501 | 6,000 |
| 2003/12/12 | 498 | 505 | 493 | 493 | 35,000 |
| 2003/12/11 | 492 | 493 | 492 | 492 | 14,000 |
| 2003/12/10 | 496 | 509 | 492 | 492 | 47,000 |
| 2003/12/09 | 486 | 486 | 483 | 486 | 9,000 |
| 2003/12/08 | 485 | 486 | 485 | 486 | 13,000 |
| 2003/12/05 | 492 | 492 | 485 | 486 | 9,000 |
| 2003/12/04 | 490 | 490 | 485 | 488 | 5,000 |
| 2003/12/03 | 485 | 490 | 485 | 490 | 5,000 |
| 2003/12/02 | 483 | 488 | 483 | 488 | 8,000 |
| 2003/12/01 | 479 | 483 | 478 | 478 | 26,000 |
| 2003/11/28 | 480 | 480 | 476 | 478 | 15,000 |
| 2003/11/27 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/11/26 | 491 | 491 | 491 | 491 | 7,000 |
| 2003/11/20 | 472 | 486 | 472 | 486 | 19,000 |
| 2003/11/19 | 488 | 488 | 487 | 487 | 11,000 |
| 2003/11/18 | 472 | 482 | 472 | 482 | 21,000 |
| 2003/11/17 | 493 | 493 | 483 | 483 | 9,000 |
| 2003/11/14 | 483 | 483 | 483 | 483 | 4,000 |
| 2003/11/13 | 481 | 481 | 478 | 479 | 10,000 |
| 2003/11/12 | 495 | 495 | 484 | 484 | 6,000 |
| 2003/11/11 | 491 | 491 | 480 | 480 | 12,000 |
| 2003/11/10 | 493 | 500 | 493 | 500 | 19,000 |
| 2003/11/07 | 480 | 483 | 477 | 483 | 14,000 |
| 2003/11/06 | 484 | 484 | 479 | 479 | 7,000 |
| 2003/11/05 | 480 | 484 | 475 | 483 | 14,000 |
| 2003/11/04 | 490 | 495 | 490 | 490 | 9,000 |
| 2003/10/31 | 483 | 483 | 480 | 480 | 3,000 |
| 2003/10/30 | 495 | 495 | 480 | 483 | 12,000 |
| 2003/10/29 | 485 | 485 | 485 | 485 | 3,000 |
| 2003/10/28 | 490 | 491 | 489 | 489 | 7,000 |
| 2003/10/27 | 499 | 499 | 491 | 491 | 4,000 |
| 2003/10/24 | 510 | 510 | 500 | 501 | 10,000 |
| 2003/10/23 | 505 | 505 | 497 | 497 | 27,000 |
| 2003/10/22 | 501 | 502 | 501 | 502 | 5,000 |
| 2003/10/21 | 500 | 502 | 500 | 500 | 10,000 |
| 2003/10/20 | 500 | 500 | 496 | 500 | 14,000 |
| 2003/10/17 | 498 | 500 | 498 | 500 | 5,000 |
| 2003/10/16 | 492 | 498 | 492 | 498 | 6,000 |
| 2003/10/15 | 501 | 501 | 496 | 496 | 12,000 |
| 2003/10/14 | 503 | 503 | 500 | 502 | 7,000 |
| 2003/10/10 | 505 | 505 | 502 | 502 | 12,000 |
| 2003/10/09 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/10/08 | 505 | 509 | 504 | 509 | 9,000 |
| 2003/10/07 | 509 | 509 | 505 | 505 | 13,000 |
| 2003/10/06 | 521 | 521 | 508 | 509 | 8,000 |
| 2003/10/03 | 509 | 529 | 508 | 526 | 26,000 |
| 2003/10/02 | 510 | 510 | 508 | 508 | 6,000 |
| 2003/10/01 | 509 | 515 | 508 | 508 | 12,000 |
| 2003/09/30 | 510 | 510 | 501 | 508 | 6,000 |
| 2003/09/29 | 513 | 513 | 503 | 509 | 3,000 |
| 2003/09/26 | 513 | 514 | 513 | 513 | 8,000 |
| 2003/09/25 | 506 | 506 | 498 | 498 | 9,000 |
| 2003/09/24 | 512 | 522 | 506 | 506 | 9,000 |
| 2003/09/22 | 524 | 524 | 510 | 510 | 18,000 |
| 2003/09/19 | 524 | 535 | 523 | 534 | 23,000 |
| 2003/09/18 | 530 | 531 | 528 | 528 | 20,000 |
| 2003/09/17 | 527 | 530 | 527 | 530 | 12,000 |
| 2003/09/16 | 533 | 533 | 527 | 527 | 13,000 |
| 2003/09/12 | 536 | 536 | 528 | 528 | 36,000 |
| 2003/09/11 | 533 | 533 | 526 | 526 | 3,000 |
| 2003/09/10 | 534 | 534 | 529 | 529 | 15,000 |
| 2003/09/09 | 534 | 535 | 533 | 533 | 10,000 |
| 2003/09/08 | 540 | 541 | 519 | 533 | 10,000 |
| 2003/09/05 | 530 | 543 | 530 | 530 | 12,000 |
| 2003/09/04 | 545 | 546 | 544 | 544 | 20,000 |
| 2003/09/03 | 546 | 546 | 531 | 546 | 7,000 |
| 2003/09/02 | 546 | 550 | 543 | 546 | 37,000 |
| 2003/09/01 | 549 | 549 | 541 | 547 | 17,000 |
| 2003/08/29 | 523 | 535 | 523 | 534 | 18,000 |
| 2003/08/28 | 509 | 523 | 505 | 523 | 27,000 |
| 2003/08/27 | 516 | 521 | 516 | 519 | 15,000 |
| 2003/08/26 | 538 | 538 | 512 | 526 | 16,000 |
| 2003/08/25 | 543 | 543 | 521 | 521 | 15,000 |
| 2003/08/22 | 547 | 549 | 543 | 544 | 21,000 |
| 2003/08/21 | 540 | 550 | 540 | 543 | 35,000 |
| 2003/08/20 | 530 | 539 | 524 | 538 | 29,000 |
| 2003/08/19 | 535 | 535 | 491 | 524 | 27,000 |
| 2003/08/18 | 520 | 536 | 519 | 528 | 95,000 |
| 2003/08/15 | 500 | 508 | 500 | 503 | 70,000 |
| 2003/08/14 | 486 | 486 | 469 | 478 | 31,000 |
| 2003/08/13 | 490 | 490 | 485 | 486 | 4,000 |
| 2003/08/12 | 483 | 487 | 480 | 487 | 6,000 |
| 2003/08/11 | 492 | 492 | 483 | 483 | 7,000 |
| 2003/08/08 | 485 | 489 | 485 | 487 | 10,000 |
| 2003/08/07 | 501 | 507 | 498 | 498 | 17,000 |
| 2003/08/06 | 505 | 505 | 499 | 499 | 3,000 |
| 2003/08/05 | 505 | 505 | 495 | 504 | 7,000 |
| 2003/08/04 | 520 | 520 | 514 | 515 | 25,000 |
| 2003/08/01 | 510 | 512 | 506 | 511 | 26,000 |
| 2003/07/31 | 497 | 505 | 491 | 500 | 59,000 |
| 2003/07/30 | 500 | 500 | 478 | 492 | 9,000 |
| 2003/07/29 | 499 | 499 | 495 | 499 | 11,000 |
| 2003/07/28 | 480 | 490 | 480 | 489 | 38,000 |
| 2003/07/25 | 481 | 485 | 479 | 483 | 13,000 |
| 2003/07/24 | 478 | 480 | 477 | 480 | 6,000 |
| 2003/07/23 | 479 | 480 | 478 | 478 | 8,000 |
| 2003/07/22 | 479 | 483 | 478 | 478 | 15,000 |
| 2003/07/18 | 483 | 483 | 480 | 480 | 16,000 |
| 2003/07/17 | 482 | 483 | 482 | 483 | 5,000 |
| 2003/07/16 | 483 | 484 | 483 | 483 | 15,000 |
| 2003/07/15 | 488 | 488 | 483 | 483 | 16,000 |
| 2003/07/14 | 482 | 490 | 482 | 486 | 7,000 |
| 2003/07/11 | 494 | 496 | 485 | 486 | 24,000 |
| 2003/07/10 | 500 | 500 | 499 | 500 | 27,000 |
| 2003/07/09 | 498 | 500 | 491 | 493 | 31,000 |
| 2003/07/08 | 491 | 500 | 491 | 496 | 16,000 |
| 2003/07/07 | 496 | 496 | 492 | 495 | 15,000 |
| 2003/07/04 | 495 | 498 | 495 | 495 | 19,000 |
| 2003/07/03 | 499 | 499 | 492 | 492 | 25,000 |
| 2003/07/02 | 497 | 497 | 488 | 489 | 38,000 |
| 2003/07/01 | 494 | 496 | 492 | 492 | 21,000 |
| 2003/06/30 | 500 | 500 | 493 | 494 | 31,000 |
| 2003/06/27 | 505 | 505 | 492 | 501 | 29,000 |
| 2003/06/26 | 490 | 490 | 485 | 486 | 22,000 |
| 2003/06/25 | 502 | 502 | 477 | 483 | 23,000 |
| 2003/06/24 | 511 | 511 | 502 | 502 | 31,000 |
| 2003/06/23 | 513 | 514 | 507 | 508 | 25,000 |
| 2003/06/20 | 474 | 517 | 474 | 512 | 74,000 |
| 2003/06/19 | 490 | 490 | 480 | 482 | 25,000 |
| 2003/06/18 | 500 | 500 | 496 | 496 | 13,000 |
| 2003/06/17 | 507 | 507 | 496 | 503 | 16,000 |
| 2003/06/16 | 508 | 511 | 505 | 505 | 10,000 |
| 2003/06/13 | 518 | 518 | 507 | 508 | 48,000 |
| 2003/06/12 | 511 | 512 | 506 | 512 | 15,000 |
| 2003/06/11 | 505 | 515 | 505 | 511 | 9,000 |
| 2003/06/10 | 512 | 512 | 510 | 511 | 18,000 |
| 2003/06/09 | 506 | 512 | 506 | 511 | 9,000 |
| 2003/06/06 | 510 | 514 | 507 | 514 | 9,000 |
| 2003/06/05 | 517 | 517 | 510 | 510 | 5,000 |
| 2003/06/04 | 510 | 519 | 510 | 510 | 8,000 |
| 2003/06/03 | 517 | 520 | 514 | 520 | 9,000 |
| 2003/06/02 | 517 | 527 | 516 | 520 | 9,000 |
| 2003/05/30 | 528 | 530 | 517 | 517 | 12,000 |
| 2003/05/29 | 519 | 520 | 513 | 513 | 7,000 |
| 2003/05/28 | 510 | 520 | 505 | 520 | 21,000 |
| 2003/05/27 | 490 | 514 | 490 | 510 | 22,000 |
| 2003/05/26 | 514 | 514 | 510 | 510 | 15,000 |
| 2003/05/23 | 510 | 515 | 510 | 512 | 10,000 |
| 2003/05/22 | 491 | 500 | 491 | 500 | 6,000 |
| 2003/05/21 | 519 | 520 | 511 | 511 | 18,000 |
| 2003/05/20 | 505 | 512 | 505 | 512 | 12,000 |
| 2003/05/19 | 510 | 514 | 501 | 514 | 23,000 |
| 2003/05/16 | 510 | 515 | 508 | 510 | 17,000 |
| 2003/05/15 | 513 | 518 | 511 | 518 | 9,000 |
| 2003/05/14 | 525 | 525 | 510 | 510 | 37,000 |
| 2003/05/13 | 524 | 524 | 510 | 515 | 21,000 |
| 2003/05/12 | 520 | 526 | 510 | 510 | 37,000 |
| 2003/05/09 | 492 | 516 | 492 | 516 | 41,000 |
| 2003/05/08 | 496 | 496 | 487 | 490 | 22,000 |
| 2003/05/07 | 486 | 496 | 486 | 496 | 7,000 |
| 2003/05/06 | 480 | 485 | 480 | 482 | 18,000 |
| 2003/05/02 | 480 | 480 | 472 | 472 | 7,000 |
| 2003/05/01 | 474 | 497 | 474 | 497 | 4,000 |
| 2003/04/30 | 477 | 480 | 473 | 473 | 8,000 |
| 2003/04/28 | 479 | 479 | 474 | 476 | 11,000 |
| 2003/04/25 | 476 | 479 | 475 | 479 | 15,000 |
| 2003/04/24 | 471 | 471 | 470 | 471 | 7,000 |
| 2003/04/22 | 475 | 480 | 471 | 471 | 9,000 |
| 2003/04/21 | 477 | 480 | 475 | 475 | 19,000 |
| 2003/04/18 | 490 | 490 | 474 | 474 | 11,000 |
| 2003/04/17 | 493 | 493 | 491 | 491 | 4,000 |
| 2003/04/16 | 494 | 494 | 492 | 493 | 9,000 |
| 2003/04/15 | 483 | 495 | 483 | 495 | 28,000 |
| 2003/04/14 | 484 | 484 | 474 | 474 | 18,000 |
| 2003/04/11 | 484 | 484 | 480 | 484 | 13,000 |
| 2003/04/10 | 487 | 487 | 480 | 480 | 14,000 |
| 2003/04/09 | 480 | 480 | 468 | 468 | 34,000 |
| 2003/04/08 | 480 | 480 | 474 | 479 | 37,000 |
| 2003/04/07 | 480 | 480 | 479 | 480 | 9,000 |
| 2003/04/04 | 479 | 480 | 475 | 479 | 19,000 |
| 2003/04/03 | 475 | 475 | 473 | 473 | 27,000 |
| 2003/04/02 | 479 | 480 | 475 | 480 | 12,000 |
| 2003/04/01 | 482 | 483 | 477 | 480 | 12,000 |
| 2003/03/31 | 499 | 499 | 482 | 482 | 19,000 |
| 2003/03/28 | 510 | 510 | 503 | 510 | 41,000 |
| 2003/03/27 | 505 | 510 | 501 | 510 | 48,000 |
| 2003/03/26 | 497 | 510 | 483 | 500 | 160,000 |
| 2003/03/25 | 450 | 500 | 450 | 497 | 149,000 |
| 2003/03/24 | 443 | 446 | 441 | 445 | 30,000 |
| 2003/03/20 | 427 | 443 | 427 | 440 | 7,000 |
| 2003/03/19 | 425 | 426 | 425 | 426 | 4,000 |
| 2003/03/18 | 415 | 430 | 415 | 425 | 12,000 |
| 2003/03/17 | 434 | 436 | 430 | 430 | 15,000 |
| 2003/03/14 | 423 | 433 | 423 | 433 | 52,000 |
| 2003/03/13 | 428 | 428 | 427 | 427 | 5,000 |
| 2003/03/12 | 428 | 431 | 428 | 430 | 8,000 |
| 2003/03/11 | 435 | 436 | 428 | 433 | 6,000 |
| 2003/03/10 | 439 | 439 | 436 | 436 | 10,000 |
| 2003/03/07 | 445 | 445 | 440 | 440 | 21,000 |
| 2003/03/06 | 431 | 449 | 431 | 448 | 28,000 |
| 2003/03/05 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/03/04 | 439 | 440 | 435 | 440 | 14,000 |
| 2003/03/03 | 436 | 436 | 433 | 433 | 8,000 |
| 2003/02/28 | 436 | 437 | 435 | 435 | 5,000 |
| 2003/02/27 | 436 | 438 | 436 | 436 | 5,000 |
| 2003/02/26 | 440 | 440 | 439 | 439 | 11,000 |
| 2003/02/25 | 439 | 440 | 437 | 438 | 8,000 |
| 2003/02/24 | 438 | 439 | 436 | 439 | 7,000 |
| 2003/02/21 | 440 | 440 | 432 | 438 | 10,000 |
| 2003/02/20 | 449 | 449 | 440 | 440 | 8,000 |
| 2003/02/19 | 459 | 459 | 450 | 450 | 9,000 |
| 2003/02/18 | 464 | 464 | 459 | 459 | 22,000 |
| 2003/02/17 | 450 | 454 | 450 | 454 | 11,000 |
| 2003/02/14 | 460 | 460 | 440 | 449 | 22,000 |
| 2003/02/13 | 435 | 440 | 435 | 435 | 11,000 |
| 2003/02/12 | 431 | 434 | 425 | 430 | 29,000 |
| 2003/02/10 | 425 | 430 | 424 | 425 | 17,000 |
| 2003/02/07 | 421 | 423 | 420 | 423 | 4,000 |
| 2003/02/06 | 423 | 430 | 420 | 420 | 36,000 |
| 2003/02/05 | 425 | 435 | 420 | 421 | 26,000 |
| 2003/02/04 | 426 | 435 | 420 | 420 | 32,000 |
| 2003/02/03 | 424 | 424 | 415 | 419 | 11,000 |
| 2003/01/31 | 446 | 446 | 423 | 423 | 12,000 |
| 2003/01/30 | 454 | 454 | 436 | 436 | 2,000 |
| 2003/01/29 | 456 | 456 | 444 | 444 | 13,000 |
| 2003/01/28 | 459 | 459 | 455 | 456 | 7,000 |
| 2003/01/27 | 466 | 466 | 460 | 460 | 4,000 |
| 2003/01/24 | 470 | 473 | 468 | 468 | 15,000 |
| 2003/01/23 | 468 | 468 | 468 | 468 | 4,000 |
| 2003/01/22 | 467 | 467 | 466 | 467 | 4,000 |
| 2003/01/21 | 476 | 476 | 471 | 472 | 4,000 |
| 2003/01/20 | 474 | 476 | 470 | 476 | 14,000 |
| 2003/01/17 | 466 | 474 | 466 | 474 | 2,000 |
| 2003/01/16 | 476 | 481 | 476 | 481 | 5,000 |
| 2003/01/15 | 488 | 492 | 485 | 492 | 6,000 |
| 2003/01/14 | 488 | 488 | 488 | 488 | 4,000 |
| 2003/01/10 | 490 | 490 | 478 | 478 | 12,000 |
| 2003/01/09 | 480 | 481 | 475 | 475 | 7,000 |
| 2003/01/08 | 498 | 498 | 495 | 495 | 7,000 |
| 2003/01/07 | 500 | 500 | 497 | 498 | 10,000 |
| 2003/01/06 | 484 | 484 | 484 | 484 | 1,000 |