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
2012/12/28 1,023 1,061 1,023 1,056 71,200
2012/12/27 1,024 1,030 1,020 1,023 23,800
2012/12/26 1,000 1,020 998 1,014 48,300
2012/12/25 1,006 1,011 980 1,002 43,600
2012/12/21 1,012 1,016 992 998 74,000
2012/12/20 985 1,013 980 1,008 55,900
2012/12/19 982 984 974 984 47,100
2012/12/18 985 985 970 970 50,500
2012/12/17 997 997 963 970 37,500
2012/12/14 990 994 977 983 65,400
2012/12/13 975 983 970 981 32,400
2012/12/12 955 974 946 963 29,700
2012/12/11 965 973 951 955 31,100
2012/12/10 980 983 966 978 59,700
2012/12/07 949 950 944 950 17,800
2012/12/06 950 956 939 948 30,000
2012/12/05 927 945 917 945 28,000
2012/12/04 907 925 905 921 19,000
2012/12/03 911 923 901 916 30,500
2012/11/30 921 922 911 911 25,100
2012/11/29 913 921 895 915 28,900
2012/11/28 932 932 911 916 27,600
2012/11/27 933 933 921 931 41,300
2012/11/26 941 943 925 932 50,200
2012/11/22 887 917 860 911 61,200
2012/11/21 877 885 871 879 29,300
2012/11/20 876 884 851 871 52,600
2012/11/19 869 879 861 866 57,100
2012/11/16 827 842 815 839 22,900
2012/11/15 807 840 805 838 33,000
2012/11/14 796 812 796 807 18,200
2012/11/13 818 819 800 805 27,600
2012/11/12 823 823 808 808 15,600
2012/11/09 813 830 810 823 23,500
2012/11/08 813 826 813 817 23,200
2012/11/07 837 837 821 828 21,600
2012/11/06 845 845 826 830 25,200
2012/11/05 850 850 841 843 8,100
2012/11/02 851 855 847 852 28,300
2012/11/01 846 859 835 846 45,100
2012/10/31 841 855 830 846 38,700
2012/10/30 836 842 814 841 54,400
2012/10/29 805 829 805 829 27,900
2012/10/26 825 825 805 808 16,400
2012/10/25 819 821 801 820 16,000
2012/10/24 822 823 805 817 28,800
2012/10/23 830 833 818 827 20,600
2012/10/22 810 824 809 822 14,500
2012/10/19 800 824 800 816 37,500
2012/10/18 787 797 787 796 19,800
2012/10/17 786 789 777 780 22,300
2012/10/16 784 788 782 785 13,600
2012/10/15 779 784 777 783 14,700
2012/10/12 769 783 762 777 19,800
2012/10/11 781 781 762 770 29,700
2012/10/10 800 800 784 785 31,300
2012/10/09 821 828 806 807 15,800
2012/10/05 827 830 817 820 19,400
2012/10/04 827 841 825 832 16,700
2012/10/03 838 845 831 832 17,500
2012/10/02 869 869 841 844 13,300
2012/10/01 857 864 841 862 19,500
2012/09/28 863 867 844 862 31,000
2012/09/27 849 858 838 858 16,800
2012/09/26 846 856 843 853 18,600
2012/09/25 842 853 840 853 16,000
2012/09/24 845 846 839 842 8,000
2012/09/21 841 850 840 840 21,400
2012/09/20 856 863 844 846 16,800
2012/09/19 875 878 869 869 35,300
2012/09/18 874 877 865 873 26,500
2012/09/14 890 894 883 886 32,900
2012/09/13 874 885 871 881 7,500
2012/09/12 869 877 854 877 21,000
2012/09/11 858 866 841 864 9,400
2012/09/10 860 868 855 864 9,200
2012/09/07 846 865 846 860 17,500
2012/09/06 838 853 828 840 13,600
2012/09/05 840 859 838 853 20,800
2012/09/04 840 861 829 846 24,100
2012/09/03 860 865 846 848 20,800
2012/08/31 867 877 857 859 41,300
2012/08/30 900 900 888 890 13,100
2012/08/29 899 906 894 903 7,700
2012/08/28 920 920 892 898 23,100
2012/08/27 915 920 912 912 18,300
2012/08/24 912 914 901 910 27,100
2012/08/23 894 919 894 914 21,300
2012/08/22 897 897 885 894 14,500
2012/08/21 886 901 885 896 12,600
2012/08/20 909 914 891 896 19,800
2012/08/17 919 924 903 908 23,600
2012/08/16 902 919 897 906 31,000
2012/08/15 910 923 897 902 36,500
2012/08/14 888 906 884 904 20,100
2012/08/13 880 895 875 894 17,200
2012/08/10 894 898 873 886 26,200
2012/08/09 892 893 881 885 21,000
2012/08/08 903 908 875 887 19,600
2012/08/07 887 898 879 887 22,300
2012/08/06 872 896 872 886 13,500
2012/08/03 879 879 855 867 16,700
2012/08/02 883 895 880 888 26,000
2012/08/01 896 909 883 888 23,200
2012/07/31 897 905 895 903 15,000
2012/07/30 890 900 885 897 23,200
2012/07/27 895 895 881 888 23,900
2012/07/26 841 877 834 874 35,900
2012/07/25 857 857 839 843 52,800
2012/07/24 891 900 857 863 81,500
2012/07/23 909 915 890 890 47,900
2012/07/20 948 949 902 924 53,700
2012/07/19 939 954 932 946 54,500
2012/07/18 970 974 930 930 66,900
2012/07/17 980 980 970 970 30,400
2012/07/13 979 987 975 980 38,700
2012/07/12 992 992 975 979 28,400
2012/07/11 996 999 988 991 29,700
2012/07/10 1,024 1,024 996 996 65,300
2012/07/09 1,025 1,025 1,012 1,014 30,500
2012/07/06 996 1,028 995 1,025 107,900
2012/07/05 998 1,007 994 996 50,000
2012/07/04 1,014 1,017 998 1,001 51,400
2012/07/03 1,008 1,020 1,003 1,003 42,600
2012/07/02 1,016 1,030 1,009 1,009 55,200
2012/06/29 1,007 1,026 1,002 1,014 68,300
2012/06/28 1,020 1,023 1,011 1,016 46,300
2012/06/27 1,007 1,024 999 1,024 57,900
2012/06/26 993 1,004 991 1,003 57,300
2012/06/25 1,010 1,016 1,000 1,002 40,100
2012/06/22 1,002 1,019 1,001 1,014 51,000
2012/06/21 1,008 1,008 995 1,002 49,600
2012/06/20 1,008 1,013 997 1,004 42,400
2012/06/19 1,014 1,014 998 1,001 25,800
2012/06/18 1,010 1,024 1,009 1,014 48,000
2012/06/15 991 1,004 981 996 66,400
2012/06/14 998 1,000 976 991 70,200
2012/06/13 1,003 1,010 992 997 63,300
2012/06/12 991 1,010 991 1,009 43,300
2012/06/11 1,038 1,038 1,016 1,021 71,200
2012/06/08 1,020 1,020 1,002 1,010 58,200
2012/06/07 1,028 1,028 1,002 1,019 46,500
2012/06/06 992 1,013 989 1,004 45,100
2012/06/05 982 990 973 990 50,500
2012/06/04 987 987 964 967 81,800
2012/06/01 1,018 1,018 986 991 60,800
2012/05/31 1,017 1,019 997 1,018 69,800
2012/05/30 1,030 1,037 1,013 1,034 57,100
2012/05/29 1,013 1,030 1,004 1,028 56,000
2012/05/28 1,010 1,019 999 1,016 52,000
2012/05/25 998 1,009 986 1,007 54,300
2012/05/24 990 1,014 990 1,007 66,000
2012/05/23 1,002 1,006 986 990 55,100
2012/05/22 988 1,008 986 1,005 59,100
2012/05/21 965 991 963 987 75,000
2012/05/18 973 973 946 966 80,100
2012/05/17 956 997 956 988 69,600
2012/05/16 988 989 949 956 85,900
2012/05/15 975 991 952 988 87,000
2012/05/14 1,004 1,022 979 982 76,500
2012/05/11 1,030 1,042 1,001 1,001 107,500
2012/05/10 966 1,026 962 1,018 159,100
2012/05/09 982 984 967 969 71,000
2012/05/08 987 993 982 989 45,500
2012/05/07 993 996 980 981 67,000
2012/05/02 1,009 1,011 992 1,000 74,900
2012/05/01 1,034 1,034 1,007 1,008 70,500
2012/04/27 1,055 1,055 1,023 1,034 143,400
2012/04/26 1,042 1,066 1,040 1,058 209,000
2012/04/25 1,038 1,040 1,025 1,033 77,100
2012/04/24 1,037 1,040 1,027 1,032 49,200
2012/04/23 1,042 1,042 1,033 1,036 57,900
2012/04/20 1,016 1,045 1,016 1,044 138,600
2012/04/19 1,022 1,024 1,018 1,019 45,500
2012/04/18 1,025 1,030 1,019 1,027 116,800
2012/04/17 1,027 1,029 1,014 1,016 64,700
2012/04/16 1,041 1,043 1,026 1,027 70,200
2012/04/13 1,040 1,046 1,032 1,045 207,300
2012/04/12 995 1,006 988 1,003 53,300
2012/04/11 971 1,001 968 998 65,500
2012/04/10 979 989 971 976 47,300
2012/04/09 981 1,004 975 981 70,400
2012/04/06 990 994 984 993 68,200
2012/04/05 1,000 1,001 990 996 88,400
2012/04/04 1,013 1,018 997 1,011 83,600
2012/04/03 1,011 1,017 1,005 1,013 67,200
2012/04/02 1,027 1,029 1,007 1,008 87,200
2012/03/30 1,020 1,029 1,014 1,026 70,800
2012/03/29 1,015 1,017 1,007 1,012 39,700
2012/03/28 1,020 1,025 1,012 1,022 65,900
2012/03/27 1,028 1,032 1,025 1,032 157,400
2012/03/26 1,015 1,020 1,013 1,016 82,500
2012/03/23 1,010 1,012 1,000 1,012 62,100
2012/03/22 1,001 1,015 1,001 1,013 112,800
2012/03/21 1,002 1,005 997 1,000 75,600
2012/03/19 1,007 1,011 994 999 91,500
2012/03/16 1,000 1,006 991 1,001 110,700
2012/03/15 995 1,002 992 998 121,900
2012/03/14 1,021 1,021 980 1,006 211,500
2012/03/13 1,019 1,026 1,000 1,003 155,700
2012/03/12 1,038 1,040 1,021 1,021 94,900
2012/03/09 1,048 1,049 1,027 1,038 135,000
2012/03/08 1,029 1,052 1,023 1,047 149,400
2012/03/07 1,010 1,023 1,005 1,023 58,800
2012/03/06 999 1,023 999 1,023 91,600
2012/03/05 1,000 1,011 996 996 98,100
2012/03/02 1,004 1,012 995 1,000 106,100
2012/03/01 1,021 1,028 1,003 1,003 64,100
2012/02/29 1,035 1,038 1,018 1,023 84,300
2012/02/28 1,025 1,035 1,014 1,032 85,500
2012/02/27 1,042 1,045 1,028 1,028 89,800
2012/02/24 1,043 1,043 1,035 1,039 65,200
2012/02/23 1,036 1,047 1,027 1,043 91,900
2012/02/22 1,020 1,033 1,015 1,033 152,100
2012/02/21 1,016 1,031 1,012 1,025 73,900
2012/02/20 1,050 1,056 1,010 1,011 150,500
2012/02/17 1,069 1,074 1,046 1,046 80,400
2012/02/16 1,075 1,079 1,044 1,056 80,800
2012/02/15 1,085 1,090 1,070 1,072 53,800
2012/02/14 1,069 1,082 1,065 1,082 51,200
2012/02/13 1,072 1,086 1,063 1,066 66,400
2012/02/10 1,120 1,120 1,063 1,063 159,200
2012/02/09 1,095 1,133 1,085 1,118 214,600
2012/02/08 1,084 1,091 1,075 1,091 50,400
2012/02/07 1,092 1,105 1,082 1,087 89,700
2012/02/06 1,057 1,093 1,053 1,090 108,300
2012/02/03 1,059 1,063 1,046 1,050 28,900
2012/02/02 1,039 1,052 1,036 1,051 64,400
2012/02/01 1,041 1,044 1,030 1,033 26,800
2012/01/31 1,035 1,051 1,032 1,035 49,200
2012/01/30 1,030 1,050 1,027 1,032 43,100
2012/01/27 1,042 1,047 1,024 1,026 36,000
2012/01/26 1,053 1,053 1,040 1,040 23,700
2012/01/25 1,059 1,060 1,050 1,053 27,000
2012/01/24 1,064 1,064 1,053 1,054 10,800
2012/01/23 1,055 1,077 1,045 1,059 49,400
2012/01/20 1,050 1,063 1,047 1,058 37,500
2012/01/19 1,073 1,079 1,051 1,053 38,600
2012/01/18 1,080 1,094 1,058 1,066 53,900
2012/01/17 1,071 1,079 1,061 1,069 31,000
2012/01/16 1,058 1,073 1,042 1,072 21,800
2012/01/13 1,050 1,068 1,038 1,065 58,000
2012/01/12 1,003 1,049 999 1,047 64,400
2012/01/11 1,002 1,030 1,001 1,027 44,100
2012/01/10 1,008 1,010 1,002 1,004 40,100
2012/01/06 1,006 1,006 993 995 29,200
2012/01/05 1,020 1,024 1,005 1,005 30,800
2012/01/04 1,027 1,041 1,023 1,026 28,000

このページの先頭へ