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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,024 | 1,024 | 991 | 993 | 18,400 |
| 2007/12/27 | 1,050 | 1,055 | 1,038 | 1,044 | 24,300 |
| 2007/12/26 | 1,035 | 1,054 | 1,030 | 1,053 | 35,400 |
| 2007/12/25 | 1,016 | 1,039 | 1,005 | 1,024 | 21,000 |
| 2007/12/21 | 1,004 | 1,019 | 980 | 1,019 | 33,900 |
| 2007/12/20 | 1,003 | 1,026 | 1,003 | 1,004 | 28,700 |
| 2007/12/19 | 1,020 | 1,040 | 1,020 | 1,023 | 33,000 |
| 2007/12/18 | 1,039 | 1,053 | 1,023 | 1,040 | 24,300 |
| 2007/12/17 | 1,050 | 1,056 | 1,035 | 1,038 | 33,700 |
| 2007/12/14 | 1,080 | 1,090 | 1,059 | 1,060 | 49,100 |
| 2007/12/13 | 1,072 | 1,092 | 1,058 | 1,069 | 38,700 |
| 2007/12/12 | 1,074 | 1,093 | 1,073 | 1,091 | 34,300 |
| 2007/12/11 | 1,087 | 1,100 | 1,055 | 1,085 | 43,100 |
| 2007/12/10 | 1,100 | 1,100 | 1,070 | 1,088 | 45,400 |
| 2007/12/07 | 1,082 | 1,094 | 1,067 | 1,081 | 33,700 |
| 2007/12/06 | 1,072 | 1,078 | 1,056 | 1,071 | 31,700 |
| 2007/12/05 | 1,040 | 1,074 | 1,040 | 1,061 | 42,700 |
| 2007/12/04 | 1,083 | 1,090 | 1,049 | 1,049 | 40,000 |
| 2007/12/03 | 1,101 | 1,108 | 1,071 | 1,082 | 45,700 |
| 2007/11/30 | 1,065 | 1,095 | 1,052 | 1,090 | 37,900 |
| 2007/11/29 | 1,045 | 1,087 | 1,045 | 1,058 | 54,300 |
| 2007/11/28 | 1,021 | 1,035 | 1,011 | 1,034 | 30,200 |
| 2007/11/27 | 1,015 | 1,029 | 993 | 1,022 | 34,900 |
| 2007/11/26 | 1,013 | 1,038 | 988 | 1,026 | 35,900 |
| 2007/11/22 | 995 | 1,037 | 977 | 1,018 | 26,900 |
| 2007/11/21 | 1,036 | 1,043 | 1,005 | 1,015 | 29,900 |
| 2007/11/20 | 1,030 | 1,042 | 991 | 1,025 | 52,500 |
| 2007/11/19 | 1,095 | 1,111 | 1,020 | 1,045 | 41,400 |
| 2007/11/16 | 1,100 | 1,118 | 1,072 | 1,075 | 44,200 |
| 2007/11/15 | 1,138 | 1,138 | 1,100 | 1,119 | 25,900 |
| 2007/11/14 | 1,090 | 1,107 | 1,082 | 1,092 | 29,900 |
| 2007/11/13 | 1,077 | 1,090 | 1,064 | 1,079 | 32,500 |
| 2007/11/12 | 1,105 | 1,105 | 1,069 | 1,076 | 45,800 |
| 2007/11/09 | 1,131 | 1,148 | 1,096 | 1,102 | 30,100 |
| 2007/11/08 | 1,137 | 1,145 | 1,093 | 1,124 | 33,000 |
| 2007/11/07 | 1,180 | 1,192 | 1,140 | 1,149 | 30,600 |
| 2007/11/06 | 1,155 | 1,194 | 1,150 | 1,179 | 23,100 |
| 2007/11/05 | 1,190 | 1,209 | 1,172 | 1,175 | 14,300 |
| 2007/11/02 | 1,172 | 1,206 | 1,172 | 1,190 | 26,400 |
| 2007/11/01 | 1,190 | 1,234 | 1,190 | 1,233 | 38,600 |
| 2007/10/31 | 1,174 | 1,194 | 1,163 | 1,194 | 12,700 |
| 2007/10/30 | 1,162 | 1,179 | 1,145 | 1,174 | 20,800 |
| 2007/10/29 | 1,180 | 1,196 | 1,162 | 1,172 | 36,100 |
| 2007/10/26 | 1,143 | 1,179 | 1,143 | 1,173 | 24,100 |
| 2007/10/25 | 1,163 | 1,169 | 1,122 | 1,156 | 33,800 |
| 2007/10/24 | 1,177 | 1,196 | 1,170 | 1,175 | 28,500 |
| 2007/10/23 | 1,172 | 1,198 | 1,172 | 1,189 | 25,200 |
| 2007/10/22 | 1,180 | 1,193 | 1,170 | 1,192 | 21,200 |
| 2007/10/19 | 1,241 | 1,241 | 1,215 | 1,219 | 38,700 |
| 2007/10/18 | 1,237 | 1,264 | 1,237 | 1,261 | 16,600 |
| 2007/10/17 | 1,264 | 1,264 | 1,216 | 1,237 | 34,800 |
| 2007/10/16 | 1,286 | 1,300 | 1,266 | 1,268 | 33,900 |
| 2007/10/15 | 1,280 | 1,296 | 1,275 | 1,283 | 24,600 |
| 2007/10/12 | 1,295 | 1,298 | 1,266 | 1,266 | 21,100 |
| 2007/10/11 | 1,290 | 1,298 | 1,273 | 1,296 | 25,600 |
| 2007/10/10 | 1,301 | 1,318 | 1,292 | 1,294 | 44,000 |
| 2007/10/09 | 1,311 | 1,322 | 1,299 | 1,314 | 37,300 |
| 2007/10/05 | 1,310 | 1,320 | 1,298 | 1,312 | 70,100 |
| 2007/10/04 | 1,299 | 1,320 | 1,296 | 1,307 | 40,200 |
| 2007/10/03 | 1,315 | 1,318 | 1,282 | 1,317 | 30,800 |
| 2007/10/02 | 1,312 | 1,320 | 1,287 | 1,314 | 45,900 |
| 2007/10/01 | 1,320 | 1,320 | 1,292 | 1,302 | 41,800 |
| 2007/09/28 | 1,319 | 1,323 | 1,309 | 1,314 | 22,500 |
| 2007/09/27 | 1,308 | 1,318 | 1,288 | 1,318 | 55,600 |
| 2007/09/26 | 1,299 | 1,308 | 1,279 | 1,307 | 43,200 |
| 2007/09/25 | 1,273 | 1,295 | 1,260 | 1,295 | 41,700 |
| 2007/09/21 | 1,269 | 1,280 | 1,255 | 1,271 | 57,400 |
| 2007/09/20 | 1,297 | 1,297 | 1,277 | 1,289 | 75,100 |
| 2007/09/19 | 1,250 | 1,290 | 1,248 | 1,290 | 66,600 |
| 2007/09/18 | 1,268 | 1,279 | 1,244 | 1,252 | 35,900 |
| 2007/09/14 | 1,280 | 1,280 | 1,262 | 1,271 | 67,500 |
| 2007/09/13 | 1,265 | 1,278 | 1,256 | 1,260 | 58,600 |
| 2007/09/12 | 1,278 | 1,296 | 1,274 | 1,285 | 60,400 |
| 2007/09/11 | 1,275 | 1,276 | 1,252 | 1,267 | 46,600 |
| 2007/09/10 | 1,254 | 1,276 | 1,233 | 1,276 | 75,700 |
| 2007/09/07 | 1,240 | 1,266 | 1,236 | 1,258 | 83,800 |
| 2007/09/06 | 1,217 | 1,245 | 1,214 | 1,235 | 81,100 |
| 2007/09/05 | 1,208 | 1,230 | 1,208 | 1,217 | 49,000 |
| 2007/09/04 | 1,184 | 1,249 | 1,171 | 1,228 | 39,400 |
| 2007/09/03 | 1,232 | 1,240 | 1,211 | 1,224 | 42,900 |
| 2007/08/31 | 1,178 | 1,228 | 1,178 | 1,228 | 82,000 |
| 2007/08/30 | 1,197 | 1,200 | 1,184 | 1,193 | 52,800 |
| 2007/08/29 | 1,169 | 1,190 | 1,169 | 1,190 | 57,100 |
| 2007/08/28 | 1,170 | 1,194 | 1,162 | 1,189 | 57,400 |
| 2007/08/27 | 1,179 | 1,193 | 1,170 | 1,182 | 69,800 |
| 2007/08/24 | 1,189 | 1,195 | 1,171 | 1,182 | 77,000 |
| 2007/08/23 | 1,190 | 1,206 | 1,177 | 1,188 | 66,300 |
| 2007/08/22 | 1,189 | 1,200 | 1,177 | 1,185 | 33,600 |
| 2007/08/21 | 1,129 | 1,177 | 1,129 | 1,171 | 49,700 |
| 2007/08/20 | 1,127 | 1,144 | 1,110 | 1,115 | 61,100 |
| 2007/08/17 | 1,176 | 1,176 | 1,107 | 1,107 | 63,700 |
| 2007/08/16 | 1,200 | 1,200 | 1,160 | 1,196 | 67,900 |
| 2007/08/15 | 1,180 | 1,208 | 1,180 | 1,198 | 55,700 |
| 2007/08/14 | 1,197 | 1,206 | 1,192 | 1,204 | 54,800 |
| 2007/08/13 | 1,172 | 1,197 | 1,172 | 1,197 | 60,800 |
| 2007/08/10 | 1,157 | 1,194 | 1,157 | 1,187 | 82,200 |
| 2007/08/09 | 1,199 | 1,200 | 1,171 | 1,187 | 103,200 |
| 2007/08/08 | 1,198 | 1,214 | 1,171 | 1,196 | 75,900 |
| 2007/08/07 | 1,222 | 1,235 | 1,215 | 1,222 | 20,700 |
| 2007/08/06 | 1,211 | 1,228 | 1,210 | 1,227 | 33,100 |
| 2007/08/03 | 1,219 | 1,228 | 1,206 | 1,228 | 28,400 |
| 2007/08/02 | 1,213 | 1,223 | 1,206 | 1,217 | 43,800 |
| 2007/08/01 | 1,217 | 1,225 | 1,212 | 1,212 | 25,300 |
| 2007/07/31 | 1,192 | 1,217 | 1,185 | 1,217 | 41,100 |
| 2007/07/30 | 1,175 | 1,205 | 1,168 | 1,203 | 32,700 |
| 2007/07/27 | 1,180 | 1,194 | 1,151 | 1,180 | 50,100 |
| 2007/07/26 | 1,197 | 1,215 | 1,197 | 1,204 | 34,300 |
| 2007/07/25 | 1,208 | 1,224 | 1,202 | 1,214 | 26,100 |
| 2007/07/24 | 1,209 | 1,218 | 1,198 | 1,217 | 37,100 |
| 2007/07/23 | 1,212 | 1,225 | 1,203 | 1,211 | 57,700 |
| 2007/07/20 | 1,185 | 1,225 | 1,184 | 1,211 | 88,100 |
| 2007/07/19 | 1,177 | 1,186 | 1,169 | 1,183 | 31,700 |
| 2007/07/18 | 1,177 | 1,178 | 1,166 | 1,171 | 30,800 |
| 2007/07/17 | 1,178 | 1,179 | 1,170 | 1,176 | 32,100 |
| 2007/07/13 | 1,180 | 1,180 | 1,170 | 1,176 | 30,400 |
| 2007/07/12 | 1,161 | 1,177 | 1,161 | 1,170 | 28,000 |
| 2007/07/11 | 1,168 | 1,179 | 1,160 | 1,171 | 31,900 |
| 2007/07/10 | 1,192 | 1,192 | 1,165 | 1,171 | 75,600 |
| 2007/07/09 | 1,165 | 1,179 | 1,152 | 1,165 | 92,600 |
| 2007/07/06 | 1,180 | 1,184 | 1,167 | 1,180 | 38,800 |
| 2007/07/05 | 1,181 | 1,184 | 1,180 | 1,184 | 19,300 |
| 2007/07/04 | 1,182 | 1,187 | 1,177 | 1,181 | 32,500 |
| 2007/07/03 | 1,186 | 1,186 | 1,173 | 1,181 | 17,400 |
| 2007/07/02 | 1,179 | 1,190 | 1,170 | 1,186 | 35,200 |
| 2007/06/29 | 1,189 | 1,189 | 1,168 | 1,176 | 29,400 |
| 2007/06/28 | 1,167 | 1,180 | 1,165 | 1,177 | 29,800 |
| 2007/06/27 | 1,184 | 1,187 | 1,159 | 1,166 | 53,600 |
| 2007/06/26 | 1,195 | 1,195 | 1,183 | 1,184 | 27,000 |
| 2007/06/25 | 1,184 | 1,193 | 1,180 | 1,184 | 31,300 |
| 2007/06/22 | 1,190 | 1,191 | 1,180 | 1,189 | 24,500 |
| 2007/06/21 | 1,178 | 1,196 | 1,176 | 1,194 | 63,700 |
| 2007/06/20 | 1,177 | 1,180 | 1,173 | 1,176 | 30,100 |
| 2007/06/19 | 1,186 | 1,186 | 1,171 | 1,178 | 34,600 |
| 2007/06/18 | 1,197 | 1,197 | 1,175 | 1,189 | 27,300 |
| 2007/06/15 | 1,196 | 1,196 | 1,174 | 1,183 | 41,800 |
| 2007/06/14 | 1,182 | 1,184 | 1,173 | 1,178 | 38,100 |
| 2007/06/13 | 1,189 | 1,189 | 1,170 | 1,176 | 25,900 |
| 2007/06/12 | 1,183 | 1,195 | 1,180 | 1,182 | 58,500 |
| 2007/06/11 | 1,195 | 1,195 | 1,177 | 1,179 | 34,600 |
| 2007/06/08 | 1,198 | 1,198 | 1,154 | 1,175 | 98,100 |
| 2007/06/07 | 1,189 | 1,197 | 1,188 | 1,194 | 40,900 |
| 2007/06/06 | 1,191 | 1,198 | 1,181 | 1,188 | 59,100 |
| 2007/06/05 | 1,197 | 1,200 | 1,185 | 1,193 | 65,300 |
| 2007/06/04 | 1,200 | 1,200 | 1,180 | 1,189 | 40,500 |
| 2007/06/01 | 1,175 | 1,186 | 1,174 | 1,174 | 27,200 |
| 2007/05/31 | 1,168 | 1,179 | 1,156 | 1,164 | 34,500 |
| 2007/05/30 | 1,151 | 1,161 | 1,147 | 1,158 | 43,100 |
| 2007/05/29 | 1,145 | 1,148 | 1,133 | 1,145 | 46,000 |
| 2007/05/28 | 1,141 | 1,150 | 1,135 | 1,145 | 29,700 |
| 2007/05/25 | 1,154 | 1,154 | 1,137 | 1,141 | 79,400 |
| 2007/05/24 | 1,159 | 1,165 | 1,152 | 1,154 | 57,700 |
| 2007/05/23 | 1,147 | 1,163 | 1,147 | 1,154 | 39,100 |
| 2007/05/22 | 1,160 | 1,163 | 1,146 | 1,163 | 50,600 |
| 2007/05/21 | 1,129 | 1,168 | 1,129 | 1,160 | 119,200 |
| 2007/05/18 | 1,180 | 1,189 | 1,115 | 1,128 | 193,700 |
| 2007/05/17 | 1,249 | 1,264 | 1,182 | 1,183 | 92,500 |
| 2007/05/16 | 1,250 | 1,250 | 1,224 | 1,242 | 64,700 |
| 2007/05/15 | 1,292 | 1,292 | 1,261 | 1,270 | 63,700 |
| 2007/05/14 | 1,298 | 1,303 | 1,285 | 1,289 | 41,800 |
| 2007/05/11 | 1,300 | 1,300 | 1,279 | 1,288 | 48,300 |
| 2007/05/10 | 1,301 | 1,309 | 1,301 | 1,306 | 36,400 |
| 2007/05/09 | 1,291 | 1,305 | 1,291 | 1,304 | 62,900 |
| 2007/05/08 | 1,310 | 1,314 | 1,290 | 1,299 | 39,400 |
| 2007/05/07 | 1,298 | 1,310 | 1,293 | 1,307 | 76,700 |
| 2007/05/02 | 1,273 | 1,298 | 1,267 | 1,288 | 70,400 |
| 2007/05/01 | 1,277 | 1,282 | 1,266 | 1,273 | 57,200 |
| 2007/04/27 | 1,255 | 1,276 | 1,253 | 1,273 | 59,500 |
| 2007/04/26 | 1,248 | 1,254 | 1,241 | 1,253 | 43,600 |
| 2007/04/25 | 1,238 | 1,251 | 1,238 | 1,249 | 55,400 |
| 2007/04/24 | 1,246 | 1,256 | 1,244 | 1,251 | 43,500 |
| 2007/04/23 | 1,243 | 1,268 | 1,241 | 1,244 | 59,100 |
| 2007/04/20 | 1,243 | 1,245 | 1,239 | 1,241 | 47,500 |
| 2007/04/19 | 1,255 | 1,258 | 1,233 | 1,242 | 47,300 |
| 2007/04/18 | 1,262 | 1,270 | 1,253 | 1,263 | 42,200 |
| 2007/04/17 | 1,281 | 1,289 | 1,250 | 1,253 | 85,400 |
| 2007/04/16 | 1,297 | 1,297 | 1,274 | 1,277 | 50,300 |
| 2007/04/13 | 1,285 | 1,294 | 1,272 | 1,272 | 61,300 |
| 2007/04/12 | 1,279 | 1,279 | 1,267 | 1,276 | 53,300 |
| 2007/04/11 | 1,300 | 1,304 | 1,287 | 1,290 | 40,300 |
| 2007/04/10 | 1,307 | 1,307 | 1,291 | 1,298 | 63,500 |
| 2007/04/09 | 1,303 | 1,303 | 1,293 | 1,300 | 53,700 |
| 2007/04/06 | 1,291 | 1,302 | 1,285 | 1,286 | 45,400 |
| 2007/04/05 | 1,295 | 1,295 | 1,278 | 1,291 | 59,900 |
| 2007/04/04 | 1,285 | 1,300 | 1,285 | 1,300 | 44,100 |
| 2007/04/03 | 1,284 | 1,294 | 1,275 | 1,284 | 51,400 |
| 2007/04/02 | 1,305 | 1,307 | 1,271 | 1,274 | 83,000 |
| 2007/03/30 | 1,306 | 1,319 | 1,301 | 1,319 | 35,900 |
| 2007/03/29 | 1,295 | 1,308 | 1,290 | 1,305 | 56,900 |
| 2007/03/28 | 1,308 | 1,316 | 1,292 | 1,306 | 100,100 |
| 2007/03/27 | 1,334 | 1,340 | 1,318 | 1,328 | 38,600 |
| 2007/03/26 | 1,349 | 1,353 | 1,335 | 1,345 | 89,200 |
| 2007/03/23 | 1,354 | 1,354 | 1,324 | 1,341 | 97,500 |
| 2007/03/22 | 1,332 | 1,354 | 1,332 | 1,352 | 94,800 |
| 2007/03/20 | 1,325 | 1,333 | 1,325 | 1,328 | 36,200 |
| 2007/03/19 | 1,325 | 1,327 | 1,308 | 1,322 | 67,300 |
| 2007/03/16 | 1,312 | 1,350 | 1,302 | 1,326 | 90,700 |
| 2007/03/15 | 1,340 | 1,340 | 1,315 | 1,316 | 57,000 |
| 2007/03/14 | 1,300 | 1,313 | 1,293 | 1,293 | 51,800 |
| 2007/03/13 | 1,344 | 1,352 | 1,337 | 1,337 | 40,400 |
| 2007/03/12 | 1,348 | 1,355 | 1,341 | 1,346 | 48,800 |
| 2007/03/09 | 1,325 | 1,336 | 1,322 | 1,331 | 128,400 |
| 2007/03/08 | 1,293 | 1,309 | 1,281 | 1,305 | 27,600 |
| 2007/03/07 | 1,299 | 1,322 | 1,288 | 1,293 | 39,300 |
| 2007/03/06 | 1,245 | 1,304 | 1,242 | 1,299 | 52,500 |
| 2007/03/05 | 1,300 | 1,310 | 1,261 | 1,265 | 56,500 |
| 2007/03/02 | 1,335 | 1,344 | 1,310 | 1,318 | 59,800 |
| 2007/03/01 | 1,344 | 1,356 | 1,308 | 1,335 | 66,100 |
| 2007/02/28 | 1,238 | 1,335 | 1,238 | 1,328 | 125,800 |
| 2007/02/27 | 1,392 | 1,406 | 1,391 | 1,398 | 74,000 |
| 2007/02/26 | 1,400 | 1,405 | 1,390 | 1,390 | 47,200 |
| 2007/02/23 | 1,390 | 1,394 | 1,379 | 1,393 | 46,900 |
| 2007/02/22 | 1,374 | 1,380 | 1,371 | 1,377 | 61,000 |
| 2007/02/21 | 1,368 | 1,390 | 1,368 | 1,374 | 34,700 |
| 2007/02/20 | 1,390 | 1,390 | 1,365 | 1,368 | 71,300 |
| 2007/02/19 | 1,386 | 1,390 | 1,373 | 1,387 | 78,100 |
| 2007/02/16 | 1,388 | 1,395 | 1,381 | 1,384 | 43,600 |
| 2007/02/15 | 1,400 | 1,400 | 1,384 | 1,389 | 54,100 |
| 2007/02/14 | 1,372 | 1,397 | 1,367 | 1,380 | 141,400 |
| 2007/02/13 | 1,369 | 1,371 | 1,350 | 1,365 | 73,500 |
| 2007/02/09 | 1,347 | 1,367 | 1,336 | 1,360 | 85,200 |
| 2007/02/08 | 1,349 | 1,352 | 1,326 | 1,328 | 73,400 |
| 2007/02/07 | 1,330 | 1,353 | 1,322 | 1,344 | 111,500 |
| 2007/02/06 | 1,306 | 1,331 | 1,301 | 1,326 | 57,200 |
| 2007/02/05 | 1,336 | 1,336 | 1,300 | 1,300 | 55,900 |
| 2007/02/02 | 1,334 | 1,338 | 1,321 | 1,323 | 44,200 |
| 2007/02/01 | 1,310 | 1,336 | 1,310 | 1,334 | 56,000 |
| 2007/01/31 | 1,333 | 1,334 | 1,302 | 1,306 | 71,100 |
| 2007/01/30 | 1,336 | 1,352 | 1,330 | 1,333 | 25,900 |
| 2007/01/29 | 1,350 | 1,350 | 1,330 | 1,339 | 66,400 |
| 2007/01/26 | 1,353 | 1,356 | 1,337 | 1,350 | 43,500 |
| 2007/01/25 | 1,375 | 1,375 | 1,351 | 1,351 | 54,100 |
| 2007/01/24 | 1,344 | 1,370 | 1,341 | 1,352 | 82,400 |
| 2007/01/23 | 1,339 | 1,345 | 1,332 | 1,340 | 42,100 |
| 2007/01/22 | 1,335 | 1,346 | 1,328 | 1,345 | 66,200 |
| 2007/01/19 | 1,335 | 1,335 | 1,326 | 1,330 | 29,700 |
| 2007/01/18 | 1,338 | 1,343 | 1,325 | 1,331 | 39,400 |
| 2007/01/17 | 1,337 | 1,337 | 1,321 | 1,330 | 32,800 |
| 2007/01/16 | 1,337 | 1,350 | 1,331 | 1,334 | 40,500 |
| 2007/01/15 | 1,323 | 1,344 | 1,320 | 1,336 | 45,300 |
| 2007/01/12 | 1,297 | 1,315 | 1,295 | 1,313 | 50,700 |
| 2007/01/11 | 1,294 | 1,309 | 1,285 | 1,291 | 54,700 |
| 2007/01/10 | 1,320 | 1,325 | 1,289 | 1,294 | 87,600 |
| 2007/01/09 | 1,302 | 1,312 | 1,285 | 1,302 | 40,100 |
| 2007/01/05 | 1,296 | 1,305 | 1,285 | 1,297 | 77,800 |
| 2007/01/04 | 1,303 | 1,314 | 1,290 | 1,294 | 39,400 |