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 |