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 |
---|---|---|---|---|---|
2009/12/30 | 717 | 717 | 693 | 705 | 18,900 |
2009/12/29 | 721 | 721 | 710 | 718 | 7,200 |
2009/12/28 | 726 | 735 | 709 | 722 | 29,400 |
2009/12/25 | 744 | 744 | 723 | 725 | 12,800 |
2009/12/24 | 733 | 744 | 722 | 736 | 11,900 |
2009/12/22 | 730 | 744 | 730 | 732 | 23,400 |
2009/12/21 | 721 | 732 | 721 | 724 | 14,800 |
2009/12/18 | 738 | 743 | 712 | 721 | 37,300 |
2009/12/17 | 754 | 758 | 718 | 734 | 26,500 |
2009/12/16 | 722 | 760 | 722 | 753 | 27,000 |
2009/12/15 | 724 | 749 | 720 | 720 | 22,300 |
2009/12/14 | 731 | 731 | 699 | 714 | 33,100 |
2009/12/11 | 708 | 723 | 701 | 721 | 41,500 |
2009/12/10 | 708 | 708 | 696 | 698 | 33,200 |
2009/12/09 | 693 | 710 | 693 | 701 | 33,700 |
2009/12/08 | 690 | 698 | 690 | 692 | 23,200 |
2009/12/07 | 683 | 695 | 683 | 689 | 21,800 |
2009/12/04 | 703 | 704 | 671 | 680 | 26,500 |
2009/12/03 | 682 | 710 | 681 | 703 | 43,900 |
2009/12/02 | 676 | 683 | 662 | 668 | 29,500 |
2009/12/01 | 657 | 673 | 648 | 672 | 38,100 |
2009/11/30 | 641 | 662 | 631 | 657 | 31,200 |
2009/11/27 | 636 | 639 | 628 | 629 | 19,300 |
2009/11/26 | 635 | 640 | 630 | 634 | 14,500 |
2009/11/25 | 646 | 654 | 630 | 635 | 22,200 |
2009/11/24 | 636 | 639 | 625 | 637 | 40,100 |
2009/11/20 | 628 | 658 | 618 | 646 | 24,500 |
2009/11/19 | 635 | 658 | 633 | 637 | 20,600 |
2009/11/18 | 631 | 637 | 631 | 634 | 21,300 |
2009/11/17 | 642 | 650 | 620 | 628 | 18,800 |
2009/11/16 | 641 | 661 | 638 | 640 | 13,500 |
2009/11/13 | 649 | 653 | 640 | 641 | 22,200 |
2009/11/12 | 657 | 657 | 616 | 629 | 22,000 |
2009/11/11 | 648 | 660 | 645 | 649 | 16,500 |
2009/11/10 | 651 | 670 | 635 | 641 | 17,500 |
2009/11/09 | 660 | 660 | 637 | 642 | 9,200 |
2009/11/06 | 658 | 658 | 636 | 650 | 13,100 |
2009/11/05 | 652 | 669 | 652 | 657 | 9,600 |
2009/11/04 | 661 | 671 | 642 | 652 | 18,000 |
2009/11/02 | 678 | 679 | 659 | 671 | 10,100 |
2009/10/30 | 657 | 686 | 656 | 669 | 16,500 |
2009/10/29 | 651 | 674 | 650 | 655 | 25,600 |
2009/10/28 | 667 | 672 | 662 | 670 | 18,000 |
2009/10/27 | 676 | 676 | 664 | 669 | 29,100 |
2009/10/26 | 663 | 696 | 663 | 685 | 23,300 |
2009/10/23 | 656 | 677 | 656 | 662 | 23,300 |
2009/10/22 | 665 | 668 | 651 | 656 | 18,400 |
2009/10/21 | 650 | 668 | 650 | 666 | 19,900 |
2009/10/20 | 642 | 667 | 642 | 657 | 23,200 |
2009/10/19 | 633 | 640 | 618 | 636 | 17,900 |
2009/10/16 | 639 | 639 | 621 | 633 | 13,400 |
2009/10/15 | 636 | 641 | 621 | 636 | 27,000 |
2009/10/14 | 628 | 628 | 590 | 621 | 41,200 |
2009/10/13 | 650 | 650 | 626 | 632 | 28,400 |
2009/10/09 | 651 | 652 | 625 | 642 | 50,900 |
2009/10/08 | 667 | 679 | 650 | 651 | 59,800 |
2009/10/07 | 674 | 686 | 661 | 686 | 20,500 |
2009/10/06 | 675 | 677 | 659 | 673 | 32,600 |
2009/10/05 | 701 | 701 | 688 | 696 | 12,200 |
2009/10/02 | 694 | 694 | 677 | 690 | 14,600 |
2009/10/01 | 739 | 739 | 710 | 714 | 12,100 |
2009/09/30 | 726 | 738 | 726 | 738 | 10,500 |
2009/09/29 | 715 | 734 | 715 | 726 | 7,100 |
2009/09/28 | 729 | 741 | 721 | 725 | 16,200 |
2009/09/25 | 744 | 744 | 716 | 728 | 17,600 |
2009/09/24 | 730 | 759 | 730 | 750 | 20,700 |
2009/09/18 | 737 | 738 | 723 | 734 | 22,200 |
2009/09/17 | 725 | 739 | 724 | 736 | 25,300 |
2009/09/16 | 738 | 745 | 723 | 723 | 26,900 |
2009/09/15 | 755 | 755 | 729 | 734 | 14,300 |
2009/09/14 | 751 | 759 | 736 | 755 | 29,800 |
2009/09/11 | 755 | 767 | 743 | 751 | 76,700 |
2009/09/10 | 769 | 776 | 763 | 763 | 28,100 |
2009/09/09 | 780 | 780 | 770 | 773 | 18,400 |
2009/09/08 | 766 | 779 | 757 | 779 | 15,300 |
2009/09/07 | 762 | 763 | 756 | 756 | 7,600 |
2009/09/04 | 750 | 768 | 750 | 752 | 25,100 |
2009/09/03 | 759 | 762 | 745 | 755 | 38,700 |
2009/09/02 | 771 | 771 | 743 | 762 | 30,500 |
2009/09/01 | 771 | 782 | 768 | 779 | 16,200 |
2009/08/31 | 775 | 795 | 770 | 778 | 13,400 |
2009/08/28 | 778 | 780 | 772 | 773 | 11,900 |
2009/08/27 | 790 | 790 | 771 | 780 | 26,800 |
2009/08/26 | 768 | 792 | 768 | 790 | 30,500 |
2009/08/25 | 766 | 775 | 759 | 759 | 36,400 |
2009/08/24 | 764 | 797 | 764 | 773 | 35,900 |
2009/08/21 | 750 | 758 | 748 | 758 | 16,600 |
2009/08/20 | 745 | 764 | 743 | 750 | 28,200 |
2009/08/19 | 743 | 756 | 743 | 745 | 18,800 |
2009/08/18 | 734 | 756 | 734 | 749 | 27,100 |
2009/08/17 | 732 | 748 | 729 | 734 | 34,000 |
2009/08/14 | 722 | 741 | 722 | 729 | 17,000 |
2009/08/13 | 718 | 744 | 718 | 728 | 29,600 |
2009/08/12 | 752 | 752 | 717 | 717 | 72,100 |
2009/08/11 | 752 | 810 | 751 | 756 | 41,400 |
2009/08/10 | 747 | 756 | 744 | 752 | 37,300 |
2009/08/07 | 737 | 744 | 728 | 744 | 14,700 |
2009/08/06 | 738 | 747 | 734 | 747 | 18,900 |
2009/08/05 | 743 | 747 | 730 | 733 | 24,100 |
2009/08/04 | 745 | 752 | 721 | 739 | 27,500 |
2009/08/03 | 749 | 753 | 728 | 744 | 17,000 |
2009/07/31 | 745 | 749 | 734 | 744 | 20,900 |
2009/07/30 | 755 | 762 | 743 | 743 | 18,000 |
2009/07/29 | 747 | 759 | 746 | 755 | 19,300 |
2009/07/28 | 762 | 762 | 742 | 745 | 18,200 |
2009/07/27 | 763 | 770 | 753 | 762 | 18,900 |
2009/07/24 | 752 | 763 | 752 | 763 | 14,900 |
2009/07/23 | 757 | 768 | 750 | 750 | 20,300 |
2009/07/22 | 759 | 760 | 744 | 757 | 18,800 |
2009/07/21 | 740 | 759 | 740 | 759 | 19,100 |
2009/07/17 | 741 | 745 | 732 | 734 | 13,600 |
2009/07/16 | 724 | 740 | 723 | 723 | 14,900 |
2009/07/15 | 740 | 740 | 716 | 720 | 22,300 |
2009/07/14 | 720 | 750 | 720 | 743 | 28,600 |
2009/07/13 | 745 | 770 | 715 | 716 | 23,900 |
2009/07/10 | 774 | 774 | 741 | 745 | 33,700 |
2009/07/09 | 757 | 773 | 749 | 754 | 19,500 |
2009/07/08 | 761 | 769 | 756 | 757 | 26,100 |
2009/07/07 | 757 | 775 | 753 | 759 | 21,300 |
2009/07/06 | 755 | 756 | 739 | 753 | 15,700 |
2009/07/03 | 745 | 760 | 738 | 752 | 34,400 |
2009/07/02 | 748 | 749 | 744 | 745 | 23,900 |
2009/07/01 | 752 | 753 | 738 | 742 | 21,000 |
2009/06/30 | 750 | 759 | 746 | 756 | 18,100 |
2009/06/29 | 771 | 780 | 744 | 749 | 16,900 |
2009/06/26 | 771 | 776 | 750 | 761 | 16,100 |
2009/06/25 | 741 | 782 | 741 | 773 | 22,200 |
2009/06/24 | 750 | 754 | 740 | 744 | 13,900 |
2009/06/23 | 769 | 774 | 737 | 741 | 24,200 |
2009/06/22 | 756 | 779 | 756 | 769 | 21,600 |
2009/06/19 | 782 | 782 | 755 | 755 | 20,200 |
2009/06/18 | 788 | 789 | 769 | 772 | 14,600 |
2009/06/17 | 767 | 789 | 767 | 780 | 16,000 |
2009/06/16 | 807 | 807 | 765 | 766 | 29,000 |
2009/06/15 | 829 | 829 | 803 | 810 | 31,500 |
2009/06/12 | 820 | 822 | 813 | 819 | 35,400 |
2009/06/11 | 820 | 825 | 810 | 820 | 19,300 |
2009/06/10 | 820 | 829 | 806 | 819 | 34,900 |
2009/06/09 | 810 | 817 | 796 | 800 | 13,400 |
2009/06/08 | 827 | 831 | 808 | 813 | 21,300 |
2009/06/05 | 835 | 835 | 816 | 822 | 21,100 |
2009/06/04 | 793 | 839 | 793 | 828 | 23,000 |
2009/06/03 | 765 | 811 | 765 | 789 | 22,000 |
2009/06/02 | 756 | 767 | 754 | 764 | 16,200 |
2009/06/01 | 736 | 749 | 735 | 747 | 17,700 |
2009/05/29 | 717 | 728 | 706 | 727 | 14,400 |
2009/05/28 | 716 | 734 | 716 | 727 | 13,300 |
2009/05/27 | 735 | 735 | 719 | 719 | 11,600 |
2009/05/26 | 715 | 726 | 700 | 725 | 24,500 |
2009/05/25 | 705 | 719 | 704 | 715 | 12,000 |
2009/05/22 | 703 | 712 | 703 | 712 | 9,000 |
2009/05/21 | 712 | 716 | 710 | 712 | 10,300 |
2009/05/20 | 701 | 710 | 700 | 710 | 15,100 |
2009/05/19 | 677 | 698 | 677 | 698 | 12,300 |
2009/05/18 | 682 | 683 | 658 | 667 | 24,700 |
2009/05/15 | 689 | 696 | 670 | 692 | 25,100 |
2009/05/14 | 682 | 699 | 673 | 682 | 14,000 |
2009/05/13 | 696 | 700 | 680 | 700 | 10,500 |
2009/05/12 | 692 | 711 | 681 | 697 | 33,900 |
2009/05/11 | 677 | 720 | 676 | 691 | 76,800 |
2009/05/08 | 675 | 677 | 667 | 677 | 16,200 |
2009/05/07 | 665 | 676 | 658 | 668 | 30,000 |
2009/05/01 | 656 | 656 | 647 | 648 | 15,500 |
2009/04/30 | 627 | 651 | 627 | 647 | 16,000 |
2009/04/28 | 647 | 659 | 617 | 617 | 24,000 |
2009/04/27 | 650 | 651 | 642 | 644 | 10,500 |
2009/04/24 | 651 | 651 | 628 | 633 | 32,600 |
2009/04/23 | 646 | 656 | 642 | 648 | 29,000 |
2009/04/22 | 671 | 672 | 645 | 646 | 18,100 |
2009/04/21 | 670 | 670 | 637 | 665 | 23,000 |
2009/04/20 | 680 | 681 | 669 | 673 | 25,500 |
2009/04/17 | 684 | 684 | 672 | 675 | 16,800 |
2009/04/16 | 670 | 687 | 667 | 674 | 16,800 |
2009/04/15 | 674 | 680 | 664 | 667 | 17,100 |
2009/04/14 | 665 | 678 | 662 | 669 | 34,800 |
2009/04/13 | 668 | 674 | 662 | 664 | 23,200 |
2009/04/10 | 668 | 678 | 657 | 664 | 24,500 |
2009/04/09 | 622 | 648 | 622 | 648 | 10,900 |
2009/04/08 | 643 | 645 | 623 | 629 | 19,800 |
2009/04/07 | 667 | 667 | 650 | 663 | 16,700 |
2009/04/06 | 681 | 681 | 655 | 666 | 15,300 |
2009/04/03 | 681 | 681 | 651 | 666 | 17,100 |
2009/04/02 | 658 | 676 | 639 | 671 | 22,600 |
2009/04/01 | 643 | 649 | 631 | 649 | 9,200 |
2009/03/31 | 631 | 654 | 617 | 633 | 19,200 |
2009/03/30 | 657 | 666 | 630 | 634 | 15,500 |
2009/03/27 | 665 | 669 | 657 | 661 | 19,400 |
2009/03/26 | 658 | 660 | 641 | 657 | 29,200 |
2009/03/25 | 659 | 674 | 654 | 657 | 53,400 |
2009/03/24 | 636 | 656 | 631 | 656 | 37,400 |
2009/03/23 | 608 | 628 | 607 | 628 | 39,100 |
2009/03/19 | 610 | 612 | 598 | 599 | 17,100 |
2009/03/18 | 612 | 613 | 602 | 606 | 31,300 |
2009/03/17 | 612 | 621 | 603 | 610 | 32,200 |
2009/03/16 | 596 | 621 | 596 | 611 | 28,700 |
2009/03/13 | 589 | 610 | 584 | 587 | 67,200 |
2009/03/12 | 614 | 625 | 590 | 599 | 37,400 |
2009/03/11 | 630 | 643 | 622 | 624 | 35,700 |
2009/03/10 | 623 | 633 | 610 | 615 | 23,400 |
2009/03/09 | 647 | 655 | 622 | 622 | 27,000 |
2009/03/06 | 633 | 654 | 630 | 647 | 30,000 |
2009/03/05 | 622 | 649 | 622 | 640 | 35,800 |
2009/03/04 | 605 | 619 | 597 | 607 | 29,400 |
2009/03/03 | 591 | 608 | 591 | 605 | 9,800 |
2009/03/02 | 615 | 616 | 585 | 591 | 27,200 |
2009/02/27 | 609 | 630 | 604 | 620 | 45,100 |
2009/02/26 | 615 | 620 | 595 | 605 | 35,900 |
2009/02/25 | 594 | 614 | 593 | 614 | 25,200 |
2009/02/24 | 598 | 608 | 572 | 581 | 31,300 |
2009/02/23 | 605 | 610 | 594 | 596 | 28,100 |
2009/02/20 | 614 | 620 | 611 | 611 | 18,000 |
2009/02/19 | 606 | 616 | 602 | 613 | 25,700 |
2009/02/18 | 609 | 609 | 598 | 601 | 31,200 |
2009/02/17 | 620 | 621 | 605 | 610 | 15,800 |
2009/02/16 | 629 | 646 | 618 | 620 | 24,600 |
2009/02/13 | 647 | 651 | 614 | 620 | 43,300 |
2009/02/12 | 629 | 638 | 609 | 622 | 26,400 |
2009/02/10 | 657 | 666 | 638 | 639 | 24,100 |
2009/02/09 | 668 | 689 | 660 | 662 | 22,000 |
2009/02/06 | 666 | 681 | 666 | 668 | 20,400 |
2009/02/05 | 659 | 677 | 651 | 662 | 26,400 |
2009/02/04 | 649 | 657 | 631 | 650 | 28,000 |
2009/02/03 | 668 | 678 | 654 | 654 | 17,400 |
2009/02/02 | 690 | 694 | 658 | 666 | 21,700 |
2009/01/30 | 698 | 704 | 685 | 688 | 30,400 |
2009/01/29 | 697 | 704 | 684 | 704 | 18,800 |
2009/01/28 | 704 | 707 | 686 | 696 | 19,600 |
2009/01/27 | 669 | 701 | 666 | 699 | 34,600 |
2009/01/26 | 655 | 668 | 654 | 655 | 20,800 |
2009/01/23 | 659 | 664 | 649 | 656 | 20,700 |
2009/01/22 | 674 | 675 | 632 | 661 | 14,300 |
2009/01/21 | 660 | 683 | 660 | 662 | 13,700 |
2009/01/20 | 703 | 708 | 663 | 677 | 31,300 |
2009/01/19 | 714 | 725 | 682 | 703 | 17,600 |
2009/01/16 | 693 | 719 | 681 | 711 | 38,100 |
2009/01/15 | 672 | 700 | 660 | 692 | 31,500 |
2009/01/14 | 641 | 715 | 641 | 673 | 28,600 |
2009/01/13 | 712 | 712 | 651 | 651 | 39,400 |
2009/01/09 | 704 | 723 | 693 | 717 | 39,500 |
2009/01/08 | 706 | 724 | 692 | 703 | 46,000 |
2009/01/07 | 701 | 716 | 690 | 706 | 26,800 |
2009/01/06 | 669 | 702 | 668 | 692 | 30,600 |
2009/01/05 | 666 | 690 | 655 | 669 | 16,000 |