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 |
---|---|---|---|---|---|
2011/12/30 | 1,010 | 1,028 | 1,010 | 1,025 | 14,600 |
2011/12/29 | 1,012 | 1,014 | 1,000 | 1,012 | 23,400 |
2011/12/28 | 1,015 | 1,022 | 1,010 | 1,013 | 14,600 |
2011/12/27 | 1,011 | 1,028 | 1,011 | 1,020 | 17,200 |
2011/12/26 | 1,030 | 1,034 | 1,027 | 1,029 | 24,200 |
2011/12/22 | 1,026 | 1,038 | 1,023 | 1,025 | 19,200 |
2011/12/21 | 1,031 | 1,040 | 1,020 | 1,026 | 16,800 |
2011/12/20 | 1,026 | 1,031 | 1,020 | 1,023 | 23,300 |
2011/12/19 | 1,029 | 1,035 | 1,016 | 1,026 | 28,100 |
2011/12/16 | 1,031 | 1,041 | 1,025 | 1,029 | 24,000 |
2011/12/15 | 1,045 | 1,052 | 1,031 | 1,032 | 27,700 |
2011/12/14 | 1,083 | 1,084 | 1,055 | 1,059 | 25,600 |
2011/12/13 | 1,054 | 1,090 | 1,054 | 1,083 | 37,800 |
2011/12/12 | 1,097 | 1,105 | 1,068 | 1,071 | 68,600 |
2011/12/09 | 1,095 | 1,095 | 1,074 | 1,093 | 79,100 |
2011/12/08 | 1,061 | 1,106 | 1,053 | 1,097 | 111,500 |
2011/12/07 | 1,039 | 1,067 | 1,030 | 1,064 | 69,100 |
2011/12/06 | 1,052 | 1,064 | 992 | 1,013 | 132,900 |
2011/12/05 | 1,055 | 1,065 | 1,051 | 1,063 | 58,000 |
2011/12/02 | 1,024 | 1,045 | 1,014 | 1,045 | 51,700 |
2011/12/01 | 997 | 1,023 | 997 | 1,014 | 63,100 |
2011/11/30 | 977 | 977 | 958 | 975 | 41,400 |
2011/11/29 | 969 | 979 | 964 | 977 | 38,400 |
2011/11/28 | 974 | 983 | 956 | 962 | 38,300 |
2011/11/25 | 965 | 984 | 957 | 957 | 28,100 |
2011/11/24 | 983 | 992 | 974 | 975 | 36,400 |
2011/11/22 | 1,010 | 1,017 | 987 | 993 | 67,300 |
2011/11/21 | 1,011 | 1,031 | 1,011 | 1,017 | 33,200 |
2011/11/18 | 1,004 | 1,017 | 995 | 1,013 | 24,000 |
2011/11/17 | 1,023 | 1,023 | 997 | 1,013 | 45,800 |
2011/11/16 | 1,027 | 1,037 | 1,003 | 1,034 | 56,200 |
2011/11/15 | 1,023 | 1,029 | 1,008 | 1,015 | 67,500 |
2011/11/14 | 1,010 | 1,029 | 1,010 | 1,029 | 51,500 |
2011/11/11 | 985 | 1,000 | 954 | 993 | 141,900 |
2011/11/10 | 1,053 | 1,066 | 1,003 | 1,015 | 68,300 |
2011/11/09 | 1,060 | 1,066 | 1,044 | 1,066 | 19,700 |
2011/11/08 | 1,067 | 1,089 | 1,045 | 1,060 | 40,700 |
2011/11/07 | 1,094 | 1,094 | 1,078 | 1,082 | 37,400 |
2011/11/04 | 1,065 | 1,102 | 1,062 | 1,099 | 48,800 |
2011/11/02 | 1,058 | 1,063 | 1,050 | 1,059 | 31,800 |
2011/11/01 | 1,094 | 1,096 | 1,065 | 1,071 | 54,400 |
2011/10/31 | 1,091 | 1,126 | 1,091 | 1,114 | 77,000 |
2011/10/28 | 1,100 | 1,124 | 1,065 | 1,089 | 88,000 |
2011/10/27 | 1,070 | 1,100 | 1,048 | 1,089 | 83,700 |
2011/10/26 | 1,064 | 1,070 | 1,051 | 1,059 | 34,600 |
2011/10/25 | 1,033 | 1,073 | 1,033 | 1,073 | 88,500 |
2011/10/24 | 1,004 | 1,035 | 1,004 | 1,030 | 21,400 |
2011/10/21 | 997 | 1,007 | 997 | 1,003 | 14,600 |
2011/10/20 | 1,012 | 1,028 | 994 | 995 | 22,600 |
2011/10/19 | 1,048 | 1,048 | 1,015 | 1,020 | 38,900 |
2011/10/18 | 1,016 | 1,050 | 1,009 | 1,044 | 65,800 |
2011/10/17 | 1,012 | 1,033 | 1,012 | 1,020 | 28,600 |
2011/10/14 | 1,035 | 1,035 | 1,015 | 1,019 | 47,700 |
2011/10/13 | 1,009 | 1,045 | 1,002 | 1,038 | 93,500 |
2011/10/12 | 965 | 997 | 958 | 994 | 97,300 |
2011/10/11 | 962 | 975 | 949 | 956 | 37,200 |
2011/10/07 | 928 | 970 | 928 | 948 | 32,800 |
2011/10/06 | 902 | 930 | 901 | 928 | 28,400 |
2011/10/05 | 924 | 924 | 887 | 889 | 27,200 |
2011/10/04 | 922 | 935 | 906 | 930 | 24,300 |
2011/10/03 | 948 | 949 | 926 | 931 | 26,300 |
2011/09/30 | 979 | 979 | 946 | 971 | 51,900 |
2011/09/29 | 919 | 971 | 917 | 971 | 44,400 |
2011/09/28 | 903 | 940 | 901 | 939 | 50,500 |
2011/09/27 | 895 | 913 | 883 | 895 | 45,600 |
2011/09/26 | 928 | 928 | 886 | 892 | 62,900 |
2011/09/22 | 954 | 964 | 928 | 928 | 74,600 |
2011/09/21 | 963 | 989 | 963 | 984 | 45,000 |
2011/09/20 | 969 | 969 | 952 | 955 | 26,800 |
2011/09/16 | 959 | 984 | 948 | 984 | 33,700 |
2011/09/15 | 961 | 961 | 945 | 948 | 29,800 |
2011/09/14 | 977 | 995 | 940 | 941 | 40,100 |
2011/09/13 | 981 | 993 | 974 | 979 | 27,400 |
2011/09/12 | 979 | 1,002 | 967 | 979 | 101,100 |
2011/09/09 | 983 | 987 | 977 | 985 | 95,900 |
2011/09/08 | 949 | 971 | 948 | 968 | 64,800 |
2011/09/07 | 938 | 948 | 932 | 941 | 34,900 |
2011/09/06 | 972 | 972 | 916 | 923 | 70,200 |
2011/09/05 | 962 | 978 | 955 | 972 | 67,800 |
2011/09/02 | 965 | 981 | 958 | 977 | 60,900 |
2011/09/01 | 952 | 964 | 951 | 956 | 86,700 |
2011/08/31 | 931 | 938 | 930 | 937 | 29,700 |
2011/08/30 | 944 | 944 | 926 | 937 | 26,500 |
2011/08/29 | 940 | 942 | 918 | 931 | 40,200 |
2011/08/26 | 919 | 940 | 914 | 938 | 25,700 |
2011/08/25 | 924 | 945 | 918 | 921 | 73,800 |
2011/08/24 | 921 | 939 | 916 | 924 | 57,300 |
2011/08/23 | 910 | 931 | 910 | 930 | 46,400 |
2011/08/22 | 891 | 917 | 887 | 913 | 93,100 |
2011/08/19 | 898 | 916 | 894 | 907 | 79,300 |
2011/08/18 | 880 | 918 | 880 | 912 | 87,200 |
2011/08/17 | 877 | 890 | 873 | 878 | 82,000 |
2011/08/16 | 907 | 907 | 879 | 882 | 152,100 |
2011/08/15 | 939 | 939 | 901 | 906 | 78,300 |
2011/08/12 | 959 | 981 | 918 | 925 | 166,300 |
2011/08/11 | 903 | 994 | 903 | 958 | 239,100 |
2011/08/10 | 908 | 930 | 900 | 914 | 106,100 |
2011/08/09 | 843 | 884 | 822 | 878 | 141,300 |
2011/08/08 | 925 | 925 | 885 | 888 | 108,400 |
2011/08/05 | 949 | 965 | 929 | 941 | 131,500 |
2011/08/04 | 1,001 | 1,009 | 993 | 994 | 24,300 |
2011/08/03 | 1,000 | 1,008 | 999 | 999 | 39,300 |
2011/08/02 | 1,017 | 1,028 | 1,013 | 1,024 | 38,300 |
2011/08/01 | 1,020 | 1,051 | 1,020 | 1,035 | 27,500 |
2011/07/29 | 1,034 | 1,038 | 1,026 | 1,026 | 31,600 |
2011/07/28 | 1,034 | 1,044 | 1,030 | 1,034 | 39,300 |
2011/07/27 | 1,090 | 1,090 | 1,053 | 1,055 | 44,600 |
2011/07/26 | 1,050 | 1,095 | 1,043 | 1,085 | 64,400 |
2011/07/25 | 1,071 | 1,077 | 1,053 | 1,058 | 45,500 |
2011/07/22 | 1,086 | 1,093 | 1,075 | 1,083 | 35,700 |
2011/07/21 | 1,089 | 1,096 | 1,081 | 1,085 | 24,900 |
2011/07/20 | 1,090 | 1,101 | 1,090 | 1,094 | 38,300 |
2011/07/19 | 1,117 | 1,117 | 1,090 | 1,091 | 44,700 |
2011/07/15 | 1,123 | 1,128 | 1,108 | 1,113 | 32,700 |
2011/07/14 | 1,110 | 1,130 | 1,106 | 1,122 | 82,000 |
2011/07/13 | 1,100 | 1,121 | 1,096 | 1,110 | 67,400 |
2011/07/12 | 1,074 | 1,124 | 1,068 | 1,124 | 117,200 |
2011/07/11 | 1,067 | 1,082 | 1,064 | 1,079 | 53,200 |
2011/07/08 | 1,088 | 1,088 | 1,061 | 1,066 | 42,300 |
2011/07/07 | 1,076 | 1,080 | 1,068 | 1,071 | 25,800 |
2011/07/06 | 1,082 | 1,084 | 1,060 | 1,075 | 36,200 |
2011/07/05 | 1,101 | 1,101 | 1,076 | 1,078 | 34,900 |
2011/07/04 | 1,097 | 1,107 | 1,097 | 1,101 | 59,900 |
2011/07/01 | 1,072 | 1,097 | 1,072 | 1,090 | 41,100 |
2011/06/30 | 1,095 | 1,097 | 1,066 | 1,078 | 79,400 |
2011/06/29 | 1,133 | 1,133 | 1,091 | 1,106 | 74,800 |
2011/06/28 | 1,127 | 1,138 | 1,087 | 1,105 | 131,000 |
2011/06/27 | 1,112 | 1,128 | 1,100 | 1,118 | 148,700 |
2011/06/24 | 1,050 | 1,083 | 1,047 | 1,082 | 107,800 |
2011/06/23 | 1,050 | 1,052 | 1,029 | 1,046 | 63,000 |
2011/06/22 | 1,057 | 1,057 | 1,040 | 1,045 | 69,300 |
2011/06/21 | 1,033 | 1,050 | 1,019 | 1,047 | 80,700 |
2011/06/20 | 1,037 | 1,048 | 1,029 | 1,034 | 74,300 |
2011/06/17 | 1,040 | 1,054 | 1,005 | 1,012 | 180,500 |
2011/06/16 | 989 | 1,043 | 973 | 1,027 | 264,800 |
2011/06/15 | 983 | 984 | 967 | 984 | 57,900 |
2011/06/14 | 961 | 971 | 944 | 971 | 79,400 |
2011/06/13 | 950 | 964 | 950 | 961 | 36,900 |
2011/06/10 | 970 | 979 | 953 | 957 | 79,700 |
2011/06/09 | 965 | 965 | 952 | 957 | 56,000 |
2011/06/08 | 990 | 1,000 | 957 | 961 | 90,700 |
2011/06/07 | 965 | 987 | 964 | 978 | 39,000 |
2011/06/06 | 980 | 990 | 965 | 971 | 57,600 |
2011/06/03 | 1,008 | 1,013 | 977 | 984 | 95,900 |
2011/06/02 | 976 | 996 | 973 | 995 | 78,600 |
2011/06/01 | 991 | 1,019 | 980 | 1,006 | 128,300 |
2011/05/31 | 958 | 1,019 | 957 | 991 | 260,500 |
2011/05/30 | 958 | 968 | 953 | 961 | 109,400 |
2011/05/27 | 973 | 975 | 956 | 964 | 107,100 |
2011/05/26 | 972 | 988 | 955 | 973 | 164,700 |
2011/05/25 | 1,007 | 1,007 | 977 | 977 | 126,500 |
2011/05/24 | 980 | 1,024 | 980 | 1,015 | 115,800 |
2011/05/23 | 1,045 | 1,045 | 1,004 | 1,007 | 135,500 |
2011/05/20 | 1,067 | 1,076 | 1,057 | 1,057 | 92,100 |
2011/05/19 | 1,094 | 1,099 | 1,065 | 1,066 | 124,000 |
2011/05/18 | 1,083 | 1,099 | 1,078 | 1,083 | 124,000 |
2011/05/17 | 1,083 | 1,092 | 1,074 | 1,081 | 121,900 |
2011/05/16 | 1,101 | 1,127 | 1,096 | 1,099 | 82,500 |
2011/05/13 | 1,105 | 1,128 | 1,090 | 1,111 | 205,000 |
2011/05/12 | 1,130 | 1,179 | 1,106 | 1,143 | 378,100 |
2011/05/11 | 1,165 | 1,167 | 1,113 | 1,122 | 173,800 |
2011/05/10 | 1,178 | 1,178 | 1,155 | 1,164 | 170,200 |
2011/05/09 | 1,131 | 1,176 | 1,130 | 1,167 | 223,500 |
2011/05/06 | 1,080 | 1,134 | 1,076 | 1,102 | 151,300 |
2011/05/02 | 1,117 | 1,129 | 1,071 | 1,080 | 174,700 |
2011/04/28 | 1,130 | 1,134 | 1,101 | 1,109 | 298,200 |
2011/04/27 | 1,085 | 1,099 | 1,061 | 1,069 | 108,600 |
2011/04/26 | 1,094 | 1,096 | 1,080 | 1,089 | 61,900 |
2011/04/25 | 1,107 | 1,135 | 1,088 | 1,094 | 121,000 |
2011/04/22 | 1,102 | 1,119 | 1,097 | 1,115 | 75,400 |
2011/04/21 | 1,130 | 1,135 | 1,110 | 1,116 | 85,200 |
2011/04/20 | 1,154 | 1,155 | 1,116 | 1,118 | 108,900 |
2011/04/19 | 1,139 | 1,156 | 1,125 | 1,125 | 161,100 |
2011/04/18 | 1,186 | 1,186 | 1,156 | 1,165 | 94,800 |
2011/04/15 | 1,201 | 1,215 | 1,170 | 1,184 | 173,900 |
2011/04/14 | 1,157 | 1,238 | 1,157 | 1,201 | 497,400 |
2011/04/13 | 1,063 | 1,170 | 1,063 | 1,168 | 382,700 |
2011/04/12 | 1,095 | 1,095 | 1,061 | 1,072 | 291,000 |
2011/04/11 | 1,120 | 1,124 | 1,095 | 1,107 | 182,200 |
2011/04/08 | 1,134 | 1,136 | 1,102 | 1,123 | 202,700 |
2011/04/07 | 1,167 | 1,182 | 1,140 | 1,143 | 157,900 |
2011/04/06 | 1,197 | 1,228 | 1,176 | 1,182 | 181,900 |
2011/04/05 | 1,177 | 1,214 | 1,161 | 1,196 | 298,000 |
2011/04/04 | 1,187 | 1,190 | 1,144 | 1,151 | 253,800 |
2011/04/01 | 1,200 | 1,220 | 1,180 | 1,185 | 142,400 |
2011/03/31 | 1,210 | 1,237 | 1,159 | 1,225 | 333,800 |
2011/03/30 | 1,290 | 1,292 | 1,221 | 1,240 | 240,400 |
2011/03/29 | 1,270 | 1,284 | 1,226 | 1,274 | 258,000 |
2011/03/28 | 1,240 | 1,295 | 1,231 | 1,277 | 361,500 |
2011/03/25 | 1,249 | 1,250 | 1,203 | 1,217 | 327,000 |
2011/03/24 | 1,239 | 1,253 | 1,173 | 1,248 | 474,100 |
2011/03/23 | 1,150 | 1,190 | 1,112 | 1,189 | 533,000 |
2011/03/22 | 1,170 | 1,172 | 1,063 | 1,095 | 386,700 |
2011/03/18 | 1,240 | 1,300 | 1,091 | 1,110 | 670,700 |
2011/03/17 | 970 | 1,090 | 940 | 1,090 | 357,000 |
2011/03/16 | 915 | 980 | 908 | 940 | 245,700 |
2011/03/15 | 945 | 945 | 810 | 885 | 356,700 |
2011/03/14 | 795 | 795 | 795 | 795 | 55,900 |
2011/03/11 | 699 | 711 | 695 | 695 | 56,400 |
2011/03/10 | 718 | 719 | 708 | 711 | 23,200 |
2011/03/09 | 722 | 727 | 718 | 718 | 31,100 |
2011/03/08 | 713 | 724 | 713 | 718 | 13,200 |
2011/03/07 | 722 | 727 | 710 | 719 | 19,800 |
2011/03/04 | 729 | 733 | 719 | 723 | 11,600 |
2011/03/03 | 710 | 727 | 710 | 725 | 16,700 |
2011/03/02 | 720 | 733 | 710 | 710 | 18,000 |
2011/03/01 | 728 | 735 | 724 | 735 | 19,000 |
2011/02/28 | 718 | 730 | 705 | 723 | 22,600 |
2011/02/25 | 710 | 719 | 700 | 718 | 20,200 |
2011/02/24 | 692 | 716 | 692 | 711 | 25,500 |
2011/02/23 | 713 | 719 | 700 | 700 | 23,900 |
2011/02/22 | 717 | 718 | 712 | 714 | 24,600 |
2011/02/21 | 717 | 717 | 715 | 717 | 8,200 |
2011/02/18 | 720 | 720 | 713 | 717 | 17,900 |
2011/02/17 | 714 | 722 | 714 | 720 | 21,700 |
2011/02/16 | 708 | 724 | 708 | 711 | 19,000 |
2011/02/15 | 720 | 720 | 708 | 708 | 24,100 |
2011/02/14 | 718 | 720 | 701 | 720 | 18,400 |
2011/02/10 | 719 | 720 | 717 | 718 | 15,700 |
2011/02/09 | 720 | 721 | 713 | 718 | 34,300 |
2011/02/08 | 720 | 723 | 711 | 711 | 19,900 |
2011/02/07 | 703 | 720 | 703 | 714 | 10,800 |
2011/02/04 | 697 | 709 | 697 | 703 | 17,000 |
2011/02/03 | 691 | 695 | 685 | 688 | 17,600 |
2011/02/02 | 690 | 700 | 684 | 691 | 29,800 |
2011/02/01 | 683 | 683 | 678 | 679 | 15,800 |
2011/01/31 | 691 | 691 | 683 | 684 | 15,800 |
2011/01/28 | 703 | 703 | 689 | 694 | 11,900 |
2011/01/27 | 703 | 705 | 695 | 703 | 9,700 |
2011/01/26 | 710 | 710 | 703 | 703 | 9,200 |
2011/01/25 | 689 | 714 | 689 | 710 | 15,100 |
2011/01/24 | 686 | 690 | 685 | 689 | 10,700 |
2011/01/21 | 698 | 698 | 686 | 686 | 14,700 |
2011/01/20 | 710 | 711 | 698 | 699 | 12,300 |
2011/01/19 | 710 | 710 | 692 | 710 | 12,900 |
2011/01/18 | 710 | 714 | 705 | 710 | 10,000 |
2011/01/17 | 698 | 713 | 698 | 704 | 13,400 |
2011/01/14 | 707 | 713 | 699 | 701 | 24,500 |
2011/01/13 | 711 | 711 | 681 | 707 | 26,500 |
2011/01/12 | 720 | 721 | 709 | 711 | 16,800 |
2011/01/11 | 714 | 725 | 711 | 712 | 31,100 |
2011/01/07 | 717 | 725 | 710 | 712 | 16,700 |
2011/01/06 | 704 | 718 | 704 | 712 | 18,300 |
2011/01/05 | 688 | 704 | 688 | 704 | 17,900 |
2011/01/04 | 670 | 693 | 662 | 688 | 18,100 |