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 |
---|---|---|---|---|---|
2004/12/30 | 794 | 796 | 783 | 783 | 16,000 |
2004/12/29 | 793 | 794 | 782 | 783 | 18,000 |
2004/12/28 | 780 | 794 | 780 | 788 | 11,000 |
2004/12/27 | 780 | 785 | 769 | 780 | 19,000 |
2004/12/24 | 784 | 785 | 774 | 784 | 20,000 |
2004/12/22 | 789 | 789 | 772 | 777 | 26,000 |
2004/12/21 | 757 | 780 | 757 | 770 | 34,000 |
2004/12/20 | 735 | 750 | 735 | 748 | 26,000 |
2004/12/17 | 730 | 734 | 728 | 733 | 13,000 |
2004/12/16 | 729 | 729 | 727 | 728 | 11,000 |
2004/12/15 | 735 | 735 | 728 | 728 | 15,000 |
2004/12/14 | 730 | 734 | 725 | 734 | 17,000 |
2004/12/13 | 748 | 759 | 735 | 735 | 22,000 |
2004/12/10 | 760 | 760 | 741 | 747 | 80,000 |
2004/12/09 | 757 | 757 | 742 | 756 | 31,000 |
2004/12/08 | 759 | 759 | 748 | 751 | 38,000 |
2004/12/07 | 748 | 761 | 748 | 760 | 77,000 |
2004/12/06 | 744 | 745 | 741 | 745 | 16,000 |
2004/12/03 | 740 | 740 | 735 | 740 | 14,000 |
2004/12/02 | 730 | 740 | 722 | 737 | 22,000 |
2004/12/01 | 720 | 720 | 717 | 720 | 27,000 |
2004/11/30 | 729 | 729 | 714 | 719 | 13,000 |
2004/11/29 | 710 | 729 | 710 | 729 | 23,000 |
2004/11/26 | 698 | 708 | 698 | 700 | 37,000 |
2004/11/25 | 690 | 692 | 690 | 692 | 3,000 |
2004/11/24 | 697 | 698 | 690 | 690 | 8,000 |
2004/11/22 | 697 | 697 | 697 | 697 | 2,000 |
2004/11/19 | 687 | 697 | 687 | 697 | 7,000 |
2004/11/18 | 693 | 693 | 681 | 681 | 5,000 |
2004/11/17 | 692 | 692 | 692 | 692 | 1,000 |
2004/11/16 | 697 | 700 | 692 | 692 | 14,000 |
2004/11/15 | 692 | 700 | 692 | 697 | 7,000 |
2004/11/12 | 669 | 679 | 669 | 679 | 9,000 |
2004/11/11 | 693 | 693 | 679 | 679 | 9,000 |
2004/11/10 | 698 | 698 | 685 | 693 | 21,000 |
2004/11/09 | 672 | 690 | 672 | 689 | 23,000 |
2004/11/08 | 672 | 672 | 672 | 672 | 2,000 |
2004/11/05 | 663 | 672 | 663 | 672 | 2,000 |
2004/11/04 | 657 | 666 | 657 | 660 | 5,000 |
2004/11/02 | 674 | 674 | 661 | 661 | 19,000 |
2004/11/01 | 673 | 673 | 670 | 670 | 4,000 |
2004/10/29 | 672 | 673 | 672 | 673 | 4,000 |
2004/10/28 | 673 | 675 | 665 | 675 | 7,000 |
2004/10/27 | 673 | 673 | 673 | 673 | 1,000 |
2004/10/26 | 683 | 683 | 683 | 683 | 5,000 |
2004/10/25 | 681 | 681 | 680 | 680 | 5,000 |
2004/10/22 | 670 | 680 | 670 | 680 | 3,000 |
2004/10/21 | 695 | 695 | 675 | 678 | 5,000 |
2004/10/20 | 690 | 690 | 680 | 685 | 14,000 |
2004/10/19 | 697 | 697 | 690 | 690 | 4,000 |
2004/10/18 | 686 | 710 | 686 | 697 | 20,000 |
2004/10/15 | 670 | 685 | 670 | 685 | 9,000 |
2004/10/14 | 700 | 700 | 700 | 700 | 2,000 |
2004/10/13 | 704 | 705 | 700 | 700 | 9,000 |
2004/10/12 | 709 | 709 | 700 | 700 | 7,000 |
2004/10/07 | 701 | 705 | 701 | 701 | 12,000 |
2004/10/06 | 695 | 696 | 695 | 695 | 4,000 |
2004/10/05 | 693 | 708 | 693 | 705 | 5,000 |
2004/10/04 | 701 | 705 | 694 | 703 | 9,000 |
2004/10/01 | 696 | 696 | 691 | 691 | 3,000 |
2004/09/30 | 691 | 700 | 690 | 691 | 7,000 |
2004/09/29 | 691 | 695 | 690 | 691 | 19,000 |
2004/09/28 | 690 | 691 | 686 | 686 | 13,000 |
2004/09/27 | 684 | 693 | 674 | 692 | 22,000 |
2004/09/24 | 700 | 700 | 690 | 690 | 13,000 |
2004/09/22 | 690 | 691 | 689 | 690 | 18,000 |
2004/09/21 | 692 | 692 | 690 | 691 | 4,000 |
2004/09/17 | 690 | 691 | 690 | 691 | 19,000 |
2004/09/16 | 690 | 693 | 690 | 690 | 13,000 |
2004/09/15 | 699 | 699 | 693 | 693 | 3,000 |
2004/09/14 | 703 | 703 | 700 | 700 | 3,000 |
2004/09/13 | 701 | 701 | 693 | 700 | 8,000 |
2004/09/10 | 697 | 699 | 690 | 692 | 38,000 |
2004/09/09 | 703 | 703 | 694 | 694 | 6,000 |
2004/09/08 | 710 | 710 | 700 | 710 | 4,000 |
2004/09/07 | 705 | 710 | 695 | 700 | 20,000 |
2004/09/06 | 694 | 704 | 694 | 701 | 7,000 |
2004/09/03 | 700 | 700 | 690 | 691 | 12,000 |
2004/09/02 | 690 | 700 | 685 | 700 | 26,000 |
2004/09/01 | 676 | 686 | 676 | 686 | 15,000 |
2004/08/31 | 667 | 667 | 667 | 667 | 1,000 |
2004/08/30 | 685 | 685 | 657 | 667 | 6,000 |
2004/08/27 | 691 | 691 | 688 | 688 | 3,000 |
2004/08/26 | 707 | 707 | 691 | 691 | 7,000 |
2004/08/25 | 680 | 691 | 680 | 691 | 3,000 |
2004/08/23 | 699 | 699 | 680 | 680 | 3,000 |
2004/08/20 | 642 | 690 | 642 | 690 | 19,000 |
2004/08/19 | 671 | 671 | 658 | 661 | 22,000 |
2004/08/18 | 641 | 646 | 641 | 646 | 6,000 |
2004/08/17 | 650 | 656 | 634 | 656 | 9,000 |
2004/08/16 | 691 | 691 | 651 | 652 | 11,000 |
2004/08/13 | 686 | 691 | 662 | 691 | 11,000 |
2004/08/12 | 686 | 686 | 686 | 686 | 2,000 |
2004/08/11 | 696 | 696 | 685 | 686 | 8,000 |
2004/08/10 | 703 | 703 | 696 | 696 | 4,000 |
2004/08/09 | 665 | 685 | 665 | 683 | 5,000 |
2004/08/06 | 670 | 680 | 660 | 678 | 13,000 |
2004/08/05 | 698 | 698 | 690 | 690 | 3,000 |
2004/08/04 | 708 | 708 | 703 | 705 | 23,000 |
2004/08/03 | 715 | 715 | 707 | 708 | 18,000 |
2004/08/02 | 719 | 719 | 719 | 719 | 1,000 |
2004/07/30 | 720 | 720 | 719 | 719 | 7,000 |
2004/07/29 | 704 | 705 | 704 | 705 | 9,000 |
2004/07/28 | 705 | 708 | 703 | 705 | 21,000 |
2004/07/27 | 695 | 695 | 689 | 689 | 11,000 |
2004/07/26 | 705 | 705 | 696 | 700 | 11,000 |
2004/07/23 | 717 | 717 | 713 | 713 | 13,000 |
2004/07/22 | 729 | 729 | 716 | 717 | 10,000 |
2004/07/21 | 711 | 734 | 711 | 731 | 73,000 |
2004/07/20 | 730 | 730 | 710 | 710 | 28,000 |
2004/07/16 | 720 | 722 | 720 | 720 | 38,000 |
2004/07/15 | 718 | 725 | 718 | 720 | 53,000 |
2004/07/14 | 721 | 728 | 720 | 720 | 16,000 |
2004/07/13 | 716 | 724 | 716 | 719 | 31,000 |
2004/07/12 | 705 | 718 | 701 | 710 | 81,000 |
2004/07/09 | 718 | 718 | 703 | 707 | 26,000 |
2004/07/08 | 698 | 715 | 698 | 708 | 39,000 |
2004/07/07 | 740 | 740 | 714 | 718 | 29,000 |
2004/07/06 | 737 | 743 | 737 | 740 | 65,000 |
2004/07/05 | 743 | 743 | 730 | 732 | 63,000 |
2004/07/02 | 738 | 738 | 730 | 733 | 57,000 |
2004/07/01 | 724 | 735 | 714 | 735 | 66,000 |
2004/06/30 | 712 | 717 | 704 | 704 | 49,000 |
2004/06/29 | 710 | 711 | 705 | 708 | 20,000 |
2004/06/28 | 696 | 720 | 696 | 716 | 122,000 |
2004/06/25 | 693 | 693 | 693 | 693 | 8,000 |
2004/06/24 | 685 | 693 | 680 | 692 | 9,000 |
2004/06/23 | 688 | 688 | 677 | 688 | 14,000 |
2004/06/22 | 681 | 688 | 681 | 688 | 29,000 |
2004/06/21 | 668 | 686 | 668 | 680 | 23,000 |
2004/06/18 | 675 | 675 | 670 | 675 | 10,000 |
2004/06/17 | 699 | 700 | 690 | 692 | 6,000 |
2004/06/16 | 678 | 711 | 678 | 700 | 80,000 |
2004/06/15 | 682 | 682 | 676 | 677 | 12,000 |
2004/06/14 | 685 | 690 | 685 | 686 | 30,000 |
2004/06/11 | 679 | 685 | 679 | 684 | 68,000 |
2004/06/10 | 685 | 686 | 680 | 680 | 12,000 |
2004/06/09 | 680 | 685 | 678 | 679 | 14,000 |
2004/06/08 | 679 | 681 | 676 | 676 | 12,000 |
2004/06/07 | 679 | 680 | 655 | 679 | 23,000 |
2004/06/04 | 678 | 679 | 676 | 679 | 10,000 |
2004/06/03 | 678 | 695 | 677 | 681 | 62,000 |
2004/06/02 | 674 | 675 | 653 | 655 | 8,000 |
2004/06/01 | 668 | 680 | 667 | 675 | 46,000 |
2004/05/31 | 663 | 670 | 656 | 667 | 30,000 |
2004/05/28 | 647 | 653 | 645 | 653 | 14,000 |
2004/05/27 | 642 | 646 | 637 | 637 | 34,000 |
2004/05/26 | 641 | 644 | 641 | 642 | 28,000 |
2004/05/25 | 644 | 644 | 621 | 621 | 14,000 |
2004/05/24 | 612 | 634 | 612 | 634 | 17,000 |
2004/05/21 | 642 | 643 | 636 | 642 | 14,000 |
2004/05/20 | 620 | 643 | 620 | 643 | 15,000 |
2004/05/19 | 644 | 644 | 623 | 624 | 11,000 |
2004/05/18 | 640 | 640 | 620 | 620 | 11,000 |
2004/05/17 | 600 | 611 | 600 | 610 | 26,000 |
2004/05/14 | 633 | 633 | 613 | 618 | 24,000 |
2004/05/13 | 654 | 657 | 633 | 633 | 16,000 |
2004/05/12 | 646 | 653 | 646 | 653 | 10,000 |
2004/05/11 | 600 | 636 | 600 | 636 | 18,000 |
2004/05/10 | 661 | 661 | 640 | 640 | 57,000 |
2004/05/07 | 665 | 665 | 650 | 658 | 27,000 |
2004/05/06 | 654 | 658 | 652 | 655 | 17,000 |
2004/04/30 | 665 | 665 | 645 | 656 | 22,000 |
2004/04/28 | 660 | 665 | 660 | 665 | 9,000 |
2004/04/27 | 674 | 674 | 661 | 661 | 6,000 |
2004/04/26 | 685 | 685 | 670 | 680 | 15,000 |
2004/04/23 | 685 | 685 | 680 | 680 | 5,000 |
2004/04/22 | 672 | 684 | 672 | 684 | 25,000 |
2004/04/21 | 679 | 679 | 673 | 676 | 7,000 |
2004/04/20 | 680 | 685 | 680 | 680 | 10,000 |
2004/04/19 | 686 | 686 | 674 | 674 | 14,000 |
2004/04/16 | 679 | 680 | 669 | 680 | 13,000 |
2004/04/15 | 700 | 700 | 676 | 679 | 33,000 |
2004/04/14 | 663 | 700 | 663 | 700 | 17,000 |
2004/04/13 | 670 | 677 | 667 | 667 | 5,000 |
2004/04/12 | 679 | 680 | 660 | 680 | 8,000 |
2004/04/09 | 676 | 680 | 656 | 674 | 15,000 |
2004/04/08 | 675 | 680 | 675 | 680 | 6,000 |
2004/04/07 | 680 | 682 | 680 | 682 | 8,000 |
2004/04/06 | 695 | 698 | 693 | 694 | 33,000 |
2004/04/05 | 689 | 698 | 689 | 694 | 16,000 |
2004/04/02 | 697 | 697 | 687 | 689 | 11,000 |
2004/04/01 | 708 | 708 | 690 | 691 | 17,000 |
2004/03/31 | 645 | 668 | 645 | 668 | 42,000 |
2004/03/30 | 655 | 655 | 640 | 640 | 7,000 |
2004/03/29 | 645 | 660 | 645 | 656 | 20,000 |
2004/03/26 | 641 | 645 | 640 | 645 | 19,000 |
2004/03/25 | 635 | 635 | 614 | 634 | 10,000 |
2004/03/24 | 625 | 635 | 624 | 625 | 15,000 |
2004/03/23 | 634 | 639 | 624 | 624 | 21,000 |
2004/03/22 | 611 | 635 | 609 | 625 | 16,000 |
2004/03/19 | 613 | 619 | 613 | 613 | 15,000 |
2004/03/18 | 620 | 621 | 612 | 615 | 22,000 |
2004/03/17 | 619 | 624 | 609 | 624 | 24,000 |
2004/03/16 | 645 | 645 | 617 | 619 | 19,000 |
2004/03/15 | 636 | 644 | 635 | 644 | 20,000 |
2004/03/12 | 635 | 636 | 635 | 635 | 39,000 |
2004/03/11 | 633 | 636 | 633 | 635 | 12,000 |
2004/03/10 | 635 | 637 | 634 | 634 | 17,000 |
2004/03/09 | 635 | 635 | 635 | 635 | 11,000 |
2004/03/08 | 630 | 635 | 630 | 630 | 20,000 |
2004/03/05 | 612 | 625 | 610 | 625 | 11,000 |
2004/03/04 | 623 | 623 | 621 | 621 | 7,000 |
2004/03/03 | 630 | 630 | 610 | 624 | 22,000 |
2004/03/02 | 637 | 637 | 620 | 624 | 18,000 |
2004/03/01 | 621 | 630 | 620 | 630 | 28,000 |
2004/02/27 | 590 | 602 | 590 | 601 | 41,000 |
2004/02/26 | 570 | 593 | 570 | 588 | 42,000 |
2004/02/25 | 564 | 565 | 563 | 565 | 11,000 |
2004/02/24 | 565 | 565 | 559 | 561 | 4,000 |
2004/02/23 | 570 | 570 | 567 | 567 | 7,000 |
2004/02/20 | 562 | 563 | 558 | 558 | 4,000 |
2004/02/19 | 558 | 558 | 558 | 558 | 1,000 |
2004/02/18 | 555 | 570 | 555 | 557 | 14,000 |
2004/02/17 | 569 | 569 | 555 | 555 | 7,000 |
2004/02/16 | 555 | 570 | 555 | 570 | 17,000 |
2004/02/13 | 566 | 566 | 555 | 560 | 27,000 |
2004/02/12 | 569 | 580 | 569 | 576 | 23,000 |
2004/02/10 | 568 | 568 | 558 | 566 | 14,000 |
2004/02/09 | 546 | 560 | 546 | 551 | 12,000 |
2004/02/06 | 539 | 540 | 539 | 539 | 6,000 |
2004/02/05 | 558 | 560 | 539 | 539 | 13,000 |
2004/02/04 | 560 | 560 | 559 | 559 | 6,000 |
2004/02/03 | 585 | 585 | 564 | 564 | 50,000 |
2004/02/02 | 545 | 575 | 539 | 575 | 116,000 |
2004/01/30 | 535 | 548 | 527 | 541 | 60,000 |
2004/01/29 | 521 | 530 | 515 | 515 | 15,000 |
2004/01/28 | 525 | 525 | 519 | 519 | 7,000 |
2004/01/27 | 533 | 533 | 518 | 523 | 10,000 |
2004/01/26 | 541 | 541 | 531 | 533 | 19,000 |
2004/01/23 | 519 | 521 | 519 | 521 | 6,000 |
2004/01/22 | 515 | 515 | 515 | 515 | 8,000 |
2004/01/21 | 525 | 525 | 515 | 516 | 4,000 |
2004/01/20 | 514 | 522 | 514 | 522 | 10,000 |
2004/01/19 | 515 | 515 | 513 | 513 | 9,000 |
2004/01/16 | 510 | 514 | 510 | 513 | 7,000 |
2004/01/15 | 512 | 512 | 506 | 506 | 4,000 |
2004/01/14 | 525 | 525 | 510 | 511 | 7,000 |
2004/01/13 | 530 | 540 | 525 | 525 | 15,000 |
2004/01/09 | 505 | 525 | 504 | 525 | 10,000 |
2004/01/08 | 520 | 520 | 501 | 501 | 7,000 |
2004/01/07 | 515 | 520 | 515 | 520 | 4,000 |
2004/01/06 | 515 | 515 | 503 | 511 | 9,000 |
2004/01/05 | 514 | 514 | 513 | 513 | 2,000 |