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
2005/12/30 1,790 1,790 1,719 1,729 92,100
2005/12/29 1,696 1,756 1,691 1,747 138,800
2005/12/28 1,660 1,678 1,634 1,666 79,200
2005/12/27 1,650 1,676 1,641 1,664 94,000
2005/12/26 1,657 1,670 1,621 1,638 147,200
2005/12/22 1,668 1,670 1,631 1,655 137,000
2005/12/21 1,687 1,699 1,650 1,669 206,300
2005/12/20 1,717 1,719 1,683 1,687 90,200
2005/12/19 1,690 1,710 1,681 1,697 118,600
2005/12/16 1,648 1,710 1,633 1,678 174,700
2005/12/15 1,599 1,678 1,591 1,620 79,600
2005/12/14 1,677 1,706 1,676 1,680 143,300
2005/12/13 1,720 1,729 1,684 1,707 171,200
2005/12/12 1,672 1,704 1,670 1,700 169,800
2005/12/09 1,589 1,660 1,580 1,657 244,800
2005/12/08 1,585 1,587 1,542 1,570 124,400
2005/12/07 1,521 1,595 1,521 1,574 217,400
2005/12/06 1,525 1,565 1,521 1,536 312,600
2005/12/05 1,530 1,530 1,495 1,513 105,500
2005/12/02 1,510 1,520 1,495 1,515 155,100
2005/12/01 1,436 1,506 1,432 1,490 189,600
2005/11/30 1,442 1,455 1,428 1,442 62,000
2005/11/29 1,447 1,447 1,424 1,441 54,500
2005/11/28 1,406 1,452 1,405 1,443 67,200
2005/11/25 1,420 1,433 1,410 1,413 76,400
2005/11/24 1,460 1,460 1,432 1,438 80,900
2005/11/22 1,443 1,469 1,443 1,451 77,900
2005/11/21 1,470 1,474 1,443 1,443 154,900
2005/11/18 1,487 1,490 1,441 1,475 343,000
2005/11/17 1,420 1,489 1,409 1,480 438,600
2005/11/16 1,377 1,390 1,352 1,388 118,000
2005/11/15 1,351 1,375 1,343 1,359 85,700
2005/11/14 1,363 1,378 1,353 1,358 83,000
2005/11/11 1,355 1,361 1,340 1,359 135,900
2005/11/10 1,340 1,370 1,340 1,360 169,700
2005/11/09 1,259 1,355 1,250 1,334 500,800
2005/11/08 1,296 1,300 1,240 1,258 188,200
2005/11/07 1,330 1,333 1,300 1,305 134,300
2005/11/04 1,353 1,357 1,333 1,335 102,400
2005/11/02 1,351 1,359 1,330 1,340 76,900
2005/11/01 1,350 1,381 1,335 1,374 49,700
2005/10/31 1,337 1,341 1,316 1,330 82,000
2005/10/28 1,347 1,347 1,319 1,320 64,800
2005/10/27 1,332 1,349 1,332 1,343 68,700
2005/10/26 1,354 1,355 1,335 1,350 47,600
2005/10/25 1,320 1,350 1,315 1,345 96,400
2005/10/24 1,335 1,370 1,325 1,343 62,600
2005/10/21 1,335 1,348 1,315 1,340 78,000
2005/10/20 1,324 1,387 1,312 1,355 178,400
2005/10/19 1,285 1,290 1,233 1,253 114,200
2005/10/18 1,310 1,318 1,283 1,285 46,600
2005/10/17 1,335 1,344 1,310 1,310 55,000
2005/10/14 1,357 1,374 1,331 1,340 55,300
2005/10/13 1,370 1,391 1,349 1,373 47,300
2005/10/12 1,403 1,415 1,375 1,389 120,500
2005/10/11 1,361 1,428 1,360 1,400 77,800
2005/10/07 1,359 1,368 1,300 1,341 47,200
2005/10/06 1,390 1,398 1,355 1,358 161,200
2005/10/05 1,411 1,443 1,396 1,428 160,500
2005/10/04 1,383 1,427 1,383 1,413 68,200
2005/10/03 1,410 1,412 1,378 1,388 72,500
2005/09/30 1,454 1,457 1,415 1,417 72,000
2005/09/29 1,497 1,497 1,438 1,450 104,200
2005/09/28 1,441 1,479 1,441 1,477 97,400
2005/09/27 1,509 1,509 1,435 1,435 252,800
2005/09/26 1,566 1,566 1,467 1,516 496,700
2005/09/22 1,350 1,376 1,340 1,366 173,300
2005/09/21 1,347 1,350 1,336 1,349 101,200
2005/09/20 1,320 1,350 1,298 1,334 181,300
2005/09/16 1,292 1,294 1,281 1,282 69,900
2005/09/15 1,267 1,288 1,257 1,272 95,000
2005/09/14 1,260 1,273 1,252 1,267 28,400
2005/09/13 1,253 1,276 1,250 1,260 72,400
2005/09/12 1,262 1,280 1,251 1,270 141,300
2005/09/09 1,214 1,240 1,214 1,226 88,800
2005/09/08 1,225 1,246 1,196 1,215 90,100
2005/09/07 1,292 1,299 1,214 1,220 192,900
2005/09/06 1,337 1,395 1,275 1,282 376,700
2005/09/05 1,349 1,355 1,275 1,297 467,500
2005/09/02 1,200 1,362 1,199 1,344 996,000
2005/09/01 1,166 1,167 1,157 1,162 40,000
2005/08/31 1,140 1,170 1,136 1,156 23,800
2005/08/30 1,141 1,161 1,102 1,159 78,300
2005/08/29 1,155 1,156 1,138 1,151 59,300
2005/08/26 1,168 1,180 1,150 1,169 58,100
2005/08/25 1,185 1,185 1,163 1,167 60,200
2005/08/24 1,165 1,188 1,165 1,185 63,200
2005/08/23 1,170 1,183 1,150 1,165 105,100
2005/08/22 1,090 1,190 1,088 1,184 261,700
2005/08/19 1,050 1,075 1,050 1,075 49,000
2005/08/18 1,067 1,068 1,031 1,055 54,600
2005/08/17 1,090 1,090 1,062 1,068 40,400
2005/08/16 1,056 1,070 1,056 1,062 37,200
2005/08/15 1,050 1,100 1,032 1,050 116,600
2005/08/12 994 1,035 980 1,030 111,500
2005/08/11 975 994 966 989 32,500
2005/08/10 967 975 955 973 57,100
2005/08/09 996 996 951 970 137,200
2005/08/08 890 897 850 896 29,500
2005/08/05 900 912 881 886 16,400
2005/08/04 906 916 905 907 14,600
2005/08/03 916 927 900 902 16,700
2005/08/02 926 930 915 916 18,900
2005/08/01 929 939 924 927 20,700
2005/07/29 929 931 911 919 30,600
2005/07/28 928 930 924 926 33,800
2005/07/27 922 938 922 935 28,400
2005/07/26 932 946 925 925 26,000
2005/07/25 950 950 909 922 68,200
2005/07/22 950 953 940 940 12,600
2005/07/21 960 964 952 953 12,700
2005/07/20 961 967 955 961 14,600
2005/07/19 969 969 961 962 6,000
2005/07/15 964 971 960 965 13,600
2005/07/14 960 969 960 960 9,500
2005/07/13 966 971 962 968 8,500
2005/07/12 969 972 963 965 17,600
2005/07/11 975 975 960 960 15,300
2005/07/08 962 975 950 955 31,600
2005/07/07 961 963 952 960 22,800
2005/07/06 949 954 920 951 13,300
2005/07/05 962 964 948 948 12,900
2005/07/04 956 959 941 951 14,400
2005/07/01 951 961 920 945 37,400
2005/06/30 969 969 950 950 19,600
2005/06/29 947 953 940 945 27,300
2005/06/28 948 948 930 947 18,300
2005/06/27 945 948 940 948 21,000
2005/06/24 945 945 930 945 12,500
2005/06/23 943 947 930 937 12,300
2005/06/22 945 945 940 944 5,800
2005/06/21 940 946 933 944 5,900
2005/06/20 930 949 930 939 14,000
2005/06/17 935 937 920 931 30,600
2005/06/16 935 935 920 923 18,000
2005/06/15 915 937 910 935 23,800
2005/06/14 912 926 910 914 14,200
2005/06/13 924 924 915 921 6,400
2005/06/10 915 928 915 923 38,000
2005/06/09 915 916 905 908 13,200
2005/06/08 910 915 903 912 19,500
2005/06/07 900 920 900 910 25,600
2005/06/06 923 929 888 925 20,000
2005/06/03 927 941 921 924 12,500
2005/06/02 951 956 935 935 26,600
2005/06/01 936 945 935 941 36,000
2005/05/31 925 935 925 935 23,400
2005/05/30 914 935 914 925 25,200
2005/05/27 919 933 919 920 16,400
2005/05/26 933 933 914 918 16,600
2005/05/25 920 920 902 916 44,300
2005/05/24 920 920 901 910 28,700
2005/05/23 934 934 910 924 27,400
2005/05/20 900 914 895 904 37,200
2005/05/19 900 924 870 872 43,000
2005/05/18 900 911 891 909 13,600
2005/05/17 915 930 880 898 28,200
2005/05/16 965 972 919 925 16,400
2005/05/13 964 964 942 963 21,000
2005/05/12 965 990 958 963 27,000
2005/05/11 979 979 959 965 14,700
2005/05/10 975 984 964 982 40,200
2005/05/09 960 970 942 970 34,300
2005/05/06 951 959 950 954 9,000
2005/05/02 950 959 920 946 13,800
2005/04/28 939 964 939 950 17,500
2005/04/27 960 967 949 959 9,500
2005/04/26 958 963 951 963 18,200
2005/04/25 957 958 948 948 11,900
2005/04/22 960 960 946 959 27,700
2005/04/21 940 940 914 934 27,700
2005/04/20 927 942 923 940 36,300
2005/04/19 918 965 893 926 73,400
2005/04/18 922 935 902 928 51,400
2005/04/15 1,003 1,003 972 972 50,400
2005/04/14 1,015 1,015 1,000 1,004 31,700
2005/04/13 1,026 1,032 1,018 1,020 37,000
2005/04/12 1,028 1,036 1,020 1,024 34,500
2005/04/11 1,035 1,035 1,005 1,012 31,900
2005/04/08 1,022 1,049 1,020 1,020 56,100
2005/04/07 985 1,030 985 1,012 131,900
2005/04/06 976 983 976 981 12,300
2005/04/05 982 989 978 983 21,500
2005/04/04 962 982 960 977 31,500
2005/04/01 970 982 970 982 27,400
2005/03/31 954 982 944 982 32,000
2005/03/30 975 975 954 954 14,700
2005/03/29 988 988 963 970 16,700
2005/03/28 995 995 975 986 17,200
2005/03/25 989 998 987 998 24,100
2005/03/24 998 999 970 975 28,600
2005/03/23 1,007 1,007 972 988 39,500
2005/03/22 1,000 1,007 990 1,002 39,800
2005/03/18 1,000 1,007 980 998 56,100
2005/03/17 975 1,000 968 998 53,600
2005/03/16 978 978 964 975 35,100
2005/03/15 958 978 954 962 41,900
2005/03/14 948 954 943 945 55,400
2005/03/11 932 948 930 934 61,100
2005/03/10 938 938 922 922 15,700
2005/03/09 926 943 924 937 32,300
2005/03/08 917 939 917 925 55,800
2005/03/07 910 920 909 917 37,000
2005/03/04 913 914 905 905 20,700
2005/03/03 915 925 901 913 31,400
2005/03/02 900 940 895 925 71,900
2005/03/01 892 899 892 898 37,700
2005/02/28 899 901 897 900 22,000
2005/02/25 908 908 898 901 24,000
2005/02/24 896 904 896 904 23,000
2005/02/23 888 892 881 891 24,000
2005/02/22 886 896 886 891 24,000
2005/02/21 896 899 890 895 21,000
2005/02/18 891 900 890 900 44,000
2005/02/17 893 893 890 890 34,000
2005/02/16 896 900 883 883 32,000
2005/02/15 900 920 890 895 105,000
2005/02/14 867 870 861 870 25,000
2005/02/10 868 875 859 869 45,000
2005/02/09 857 869 850 860 62,000
2005/02/08 860 860 846 857 48,000
2005/02/07 850 857 843 857 27,000
2005/02/04 832 840 832 835 35,000
2005/02/03 839 839 829 832 30,000
2005/02/02 849 850 830 839 21,000
2005/02/01 829 843 829 839 52,000
2005/01/31 820 828 816 825 41,000
2005/01/28 817 828 816 828 29,000
2005/01/27 830 830 815 817 22,000
2005/01/26 828 828 811 828 21,000
2005/01/25 803 810 800 809 35,000
2005/01/24 800 810 800 802 23,000
2005/01/21 800 810 800 800 63,000
2005/01/20 798 800 789 796 29,000
2005/01/19 803 810 792 798 45,000
2005/01/18 811 811 800 802 13,000
2005/01/17 791 816 781 811 29,000
2005/01/14 795 807 790 800 21,000
2005/01/13 805 805 793 795 24,000
2005/01/12 812 812 800 801 16,000
2005/01/11 801 840 800 812 38,000
2005/01/07 789 800 789 800 35,000
2005/01/06 778 784 778 780 6,000
2005/01/05 794 794 771 785 19,000
2005/01/04 784 795 784 795 9,000

このページの先頭へ