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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,477 | 1,506 | 1,477 | 1,492 | 63,600 |
| 2013/12/27 | 1,440 | 1,455 | 1,403 | 1,455 | 54,300 |
| 2013/12/26 | 1,369 | 1,429 | 1,340 | 1,417 | 51,700 |
| 2013/12/25 | 1,347 | 1,369 | 1,330 | 1,364 | 53,900 |
| 2013/12/24 | 1,349 | 1,368 | 1,349 | 1,361 | 52,000 |
| 2013/12/20 | 1,360 | 1,363 | 1,345 | 1,346 | 54,900 |
| 2013/12/19 | 1,365 | 1,374 | 1,341 | 1,369 | 118,800 |
| 2013/12/18 | 1,305 | 1,369 | 1,300 | 1,365 | 169,000 |
| 2013/12/17 | 1,282 | 1,310 | 1,282 | 1,305 | 90,800 |
| 2013/12/16 | 1,281 | 1,285 | 1,270 | 1,274 | 28,400 |
| 2013/12/13 | 1,303 | 1,305 | 1,281 | 1,286 | 72,500 |
| 2013/12/12 | 1,278 | 1,304 | 1,275 | 1,303 | 42,100 |
| 2013/12/11 | 1,281 | 1,289 | 1,280 | 1,280 | 28,100 |
| 2013/12/10 | 1,285 | 1,292 | 1,281 | 1,291 | 39,700 |
| 2013/12/09 | 1,270 | 1,285 | 1,270 | 1,285 | 26,400 |
| 2013/12/06 | 1,269 | 1,271 | 1,260 | 1,264 | 20,200 |
| 2013/12/05 | 1,245 | 1,290 | 1,245 | 1,269 | 40,700 |
| 2013/12/04 | 1,272 | 1,290 | 1,264 | 1,275 | 34,600 |
| 2013/12/03 | 1,260 | 1,285 | 1,250 | 1,274 | 76,400 |
| 2013/12/02 | 1,297 | 1,299 | 1,288 | 1,290 | 21,500 |
| 2013/11/29 | 1,309 | 1,309 | 1,292 | 1,297 | 21,000 |
| 2013/11/28 | 1,294 | 1,310 | 1,294 | 1,303 | 27,600 |
| 2013/11/27 | 1,281 | 1,291 | 1,281 | 1,289 | 24,200 |
| 2013/11/26 | 1,273 | 1,284 | 1,273 | 1,280 | 29,300 |
| 2013/11/25 | 1,292 | 1,301 | 1,262 | 1,263 | 37,800 |
| 2013/11/22 | 1,300 | 1,307 | 1,280 | 1,292 | 50,300 |
| 2013/11/21 | 1,290 | 1,308 | 1,290 | 1,305 | 58,000 |
| 2013/11/20 | 1,279 | 1,286 | 1,269 | 1,282 | 43,200 |
| 2013/11/19 | 1,267 | 1,273 | 1,263 | 1,267 | 20,100 |
| 2013/11/18 | 1,290 | 1,295 | 1,253 | 1,267 | 54,500 |
| 2013/11/15 | 1,260 | 1,282 | 1,256 | 1,274 | 43,700 |
| 2013/11/14 | 1,249 | 1,259 | 1,239 | 1,252 | 37,100 |
| 2013/11/13 | 1,265 | 1,273 | 1,241 | 1,246 | 59,500 |
| 2013/11/12 | 1,276 | 1,289 | 1,264 | 1,283 | 57,100 |
| 2013/11/11 | 1,265 | 1,310 | 1,263 | 1,277 | 125,900 |
| 2013/11/08 | 1,200 | 1,256 | 1,180 | 1,250 | 65,800 |
| 2013/11/07 | 1,190 | 1,216 | 1,175 | 1,213 | 32,700 |
| 2013/11/06 | 1,175 | 1,200 | 1,170 | 1,190 | 19,800 |
| 2013/11/05 | 1,203 | 1,208 | 1,154 | 1,163 | 42,400 |
| 2013/11/01 | 1,210 | 1,217 | 1,181 | 1,184 | 25,300 |
| 2013/10/31 | 1,193 | 1,226 | 1,193 | 1,207 | 19,500 |
| 2013/10/30 | 1,210 | 1,226 | 1,205 | 1,209 | 49,900 |
| 2013/10/29 | 1,213 | 1,219 | 1,169 | 1,186 | 88,600 |
| 2013/10/28 | 1,238 | 1,249 | 1,236 | 1,244 | 25,500 |
| 2013/10/25 | 1,230 | 1,239 | 1,176 | 1,233 | 52,200 |
| 2013/10/24 | 1,215 | 1,244 | 1,215 | 1,238 | 23,200 |
| 2013/10/23 | 1,260 | 1,271 | 1,228 | 1,230 | 28,000 |
| 2013/10/22 | 1,238 | 1,255 | 1,238 | 1,254 | 24,400 |
| 2013/10/21 | 1,244 | 1,244 | 1,226 | 1,237 | 20,100 |
| 2013/10/18 | 1,230 | 1,244 | 1,230 | 1,232 | 20,000 |
| 2013/10/17 | 1,240 | 1,240 | 1,225 | 1,231 | 24,900 |
| 2013/10/16 | 1,233 | 1,236 | 1,227 | 1,231 | 24,300 |
| 2013/10/15 | 1,220 | 1,233 | 1,220 | 1,232 | 42,100 |
| 2013/10/11 | 1,205 | 1,216 | 1,189 | 1,213 | 35,300 |
| 2013/10/10 | 1,178 | 1,187 | 1,169 | 1,177 | 32,600 |
| 2013/10/09 | 1,129 | 1,177 | 1,123 | 1,177 | 56,200 |
| 2013/10/08 | 1,158 | 1,158 | 1,133 | 1,143 | 70,400 |
| 2013/10/07 | 1,178 | 1,180 | 1,161 | 1,162 | 19,900 |
| 2013/10/04 | 1,183 | 1,185 | 1,159 | 1,179 | 26,200 |
| 2013/10/03 | 1,206 | 1,215 | 1,199 | 1,199 | 38,100 |
| 2013/10/02 | 1,224 | 1,237 | 1,218 | 1,225 | 26,600 |
| 2013/10/01 | 1,233 | 1,235 | 1,210 | 1,215 | 51,100 |
| 2013/09/30 | 1,232 | 1,258 | 1,224 | 1,228 | 45,800 |
| 2013/09/27 | 1,275 | 1,275 | 1,256 | 1,258 | 14,500 |
| 2013/09/26 | 1,239 | 1,268 | 1,226 | 1,266 | 42,500 |
| 2013/09/25 | 1,247 | 1,264 | 1,242 | 1,253 | 39,300 |
| 2013/09/24 | 1,260 | 1,276 | 1,247 | 1,271 | 28,100 |
| 2013/09/20 | 1,267 | 1,279 | 1,258 | 1,271 | 78,600 |
| 2013/09/19 | 1,268 | 1,270 | 1,250 | 1,267 | 60,100 |
| 2013/09/18 | 1,229 | 1,269 | 1,229 | 1,263 | 92,700 |
| 2013/09/17 | 1,222 | 1,229 | 1,208 | 1,223 | 65,800 |
| 2013/09/13 | 1,205 | 1,212 | 1,186 | 1,204 | 54,800 |
| 2013/09/12 | 1,207 | 1,207 | 1,181 | 1,198 | 55,900 |
| 2013/09/11 | 1,195 | 1,203 | 1,182 | 1,200 | 52,500 |
| 2013/09/10 | 1,150 | 1,200 | 1,144 | 1,167 | 91,400 |
| 2013/09/09 | 1,150 | 1,150 | 1,127 | 1,140 | 47,600 |
| 2013/09/06 | 1,111 | 1,112 | 1,100 | 1,110 | 13,800 |
| 2013/09/05 | 1,116 | 1,122 | 1,100 | 1,106 | 36,800 |
| 2013/09/04 | 1,115 | 1,122 | 1,105 | 1,114 | 26,900 |
| 2013/09/03 | 1,100 | 1,120 | 1,096 | 1,113 | 59,200 |
| 2013/09/02 | 1,101 | 1,108 | 1,091 | 1,099 | 28,800 |
| 2013/08/30 | 1,131 | 1,137 | 1,100 | 1,101 | 37,500 |
| 2013/08/29 | 1,118 | 1,138 | 1,118 | 1,130 | 19,200 |
| 2013/08/28 | 1,145 | 1,145 | 1,101 | 1,128 | 45,900 |
| 2013/08/27 | 1,180 | 1,182 | 1,151 | 1,152 | 28,900 |
| 2013/08/26 | 1,188 | 1,195 | 1,177 | 1,181 | 38,400 |
| 2013/08/23 | 1,229 | 1,229 | 1,182 | 1,191 | 44,800 |
| 2013/08/22 | 1,242 | 1,242 | 1,203 | 1,209 | 51,900 |
| 2013/08/21 | 1,227 | 1,232 | 1,213 | 1,218 | 26,500 |
| 2013/08/20 | 1,268 | 1,268 | 1,231 | 1,231 | 37,600 |
| 2013/08/19 | 1,275 | 1,280 | 1,267 | 1,276 | 17,700 |
| 2013/08/16 | 1,270 | 1,293 | 1,270 | 1,276 | 25,900 |
| 2013/08/15 | 1,316 | 1,328 | 1,272 | 1,283 | 24,400 |
| 2013/08/14 | 1,326 | 1,326 | 1,309 | 1,316 | 46,200 |
| 2013/08/13 | 1,307 | 1,326 | 1,287 | 1,296 | 24,600 |
| 2013/08/12 | 1,274 | 1,288 | 1,271 | 1,277 | 26,200 |
| 2013/08/09 | 1,351 | 1,351 | 1,269 | 1,271 | 71,600 |
| 2013/08/08 | 1,413 | 1,430 | 1,360 | 1,365 | 34,500 |
| 2013/08/07 | 1,440 | 1,448 | 1,415 | 1,425 | 21,600 |
| 2013/08/06 | 1,449 | 1,449 | 1,433 | 1,446 | 15,100 |
| 2013/08/05 | 1,438 | 1,449 | 1,421 | 1,446 | 18,000 |
| 2013/08/02 | 1,444 | 1,444 | 1,413 | 1,436 | 22,400 |
| 2013/08/01 | 1,394 | 1,421 | 1,380 | 1,417 | 20,000 |
| 2013/07/31 | 1,391 | 1,411 | 1,390 | 1,394 | 22,900 |
| 2013/07/30 | 1,400 | 1,424 | 1,391 | 1,405 | 32,800 |
| 2013/07/29 | 1,410 | 1,424 | 1,373 | 1,407 | 24,600 |
| 2013/07/26 | 1,450 | 1,479 | 1,425 | 1,433 | 24,300 |
| 2013/07/25 | 1,500 | 1,500 | 1,472 | 1,475 | 14,900 |
| 2013/07/24 | 1,510 | 1,513 | 1,480 | 1,501 | 14,300 |
| 2013/07/23 | 1,498 | 1,520 | 1,440 | 1,500 | 35,500 |
| 2013/07/22 | 1,510 | 1,518 | 1,485 | 1,516 | 17,600 |
| 2013/07/19 | 1,521 | 1,522 | 1,477 | 1,492 | 30,100 |
| 2013/07/18 | 1,497 | 1,504 | 1,485 | 1,504 | 15,400 |
| 2013/07/17 | 1,483 | 1,497 | 1,469 | 1,490 | 26,600 |
| 2013/07/16 | 1,470 | 1,487 | 1,461 | 1,483 | 26,000 |
| 2013/07/12 | 1,500 | 1,500 | 1,440 | 1,488 | 24,900 |
| 2013/07/11 | 1,486 | 1,520 | 1,430 | 1,488 | 31,800 |
| 2013/07/10 | 1,515 | 1,525 | 1,491 | 1,497 | 47,400 |
| 2013/07/09 | 1,499 | 1,515 | 1,494 | 1,511 | 51,400 |
| 2013/07/08 | 1,497 | 1,505 | 1,481 | 1,481 | 28,200 |
| 2013/07/05 | 1,445 | 1,470 | 1,423 | 1,470 | 66,200 |
| 2013/07/04 | 1,431 | 1,445 | 1,424 | 1,440 | 33,300 |
| 2013/07/03 | 1,428 | 1,437 | 1,401 | 1,425 | 30,600 |
| 2013/07/02 | 1,436 | 1,445 | 1,414 | 1,443 | 21,900 |
| 2013/07/01 | 1,447 | 1,447 | 1,400 | 1,429 | 29,700 |
| 2013/06/28 | 1,400 | 1,434 | 1,400 | 1,433 | 28,100 |
| 2013/06/27 | 1,381 | 1,399 | 1,336 | 1,389 | 13,300 |
| 2013/06/26 | 1,388 | 1,439 | 1,355 | 1,364 | 24,900 |
| 2013/06/25 | 1,411 | 1,420 | 1,370 | 1,388 | 27,300 |
| 2013/06/24 | 1,424 | 1,444 | 1,411 | 1,416 | 28,900 |
| 2013/06/21 | 1,381 | 1,422 | 1,351 | 1,414 | 204,000 |
| 2013/06/20 | 1,298 | 1,395 | 1,280 | 1,395 | 97,100 |
| 2013/06/19 | 1,374 | 1,374 | 1,300 | 1,317 | 54,600 |
| 2013/06/18 | 1,380 | 1,400 | 1,330 | 1,344 | 47,500 |
| 2013/06/17 | 1,312 | 1,385 | 1,298 | 1,380 | 41,600 |
| 2013/06/14 | 1,374 | 1,392 | 1,325 | 1,327 | 158,100 |
| 2013/06/13 | 1,261 | 1,344 | 1,252 | 1,344 | 146,900 |
| 2013/06/12 | 1,221 | 1,269 | 1,201 | 1,261 | 17,900 |
| 2013/06/11 | 1,277 | 1,277 | 1,239 | 1,239 | 37,200 |
| 2013/06/10 | 1,308 | 1,308 | 1,261 | 1,277 | 32,700 |
| 2013/06/07 | 1,217 | 1,219 | 1,145 | 1,185 | 48,500 |
| 2013/06/06 | 1,259 | 1,278 | 1,217 | 1,219 | 51,700 |
| 2013/06/05 | 1,309 | 1,359 | 1,295 | 1,298 | 63,700 |
| 2013/06/04 | 1,255 | 1,318 | 1,192 | 1,309 | 87,500 |
| 2013/06/03 | 1,307 | 1,321 | 1,267 | 1,268 | 68,200 |
| 2013/05/31 | 1,347 | 1,381 | 1,316 | 1,344 | 75,700 |
| 2013/05/30 | 1,371 | 1,395 | 1,321 | 1,343 | 86,000 |
| 2013/05/29 | 1,420 | 1,435 | 1,398 | 1,400 | 93,900 |
| 2013/05/28 | 1,352 | 1,419 | 1,344 | 1,406 | 63,900 |
| 2013/05/27 | 1,409 | 1,422 | 1,373 | 1,383 | 61,600 |
| 2013/05/24 | 1,451 | 1,534 | 1,400 | 1,492 | 76,400 |
| 2013/05/23 | 1,545 | 1,608 | 1,467 | 1,468 | 139,700 |
| 2013/05/22 | 1,546 | 1,586 | 1,545 | 1,546 | 79,900 |
| 2013/05/21 | 1,536 | 1,557 | 1,531 | 1,546 | 68,300 |
| 2013/05/20 | 1,547 | 1,547 | 1,536 | 1,536 | 46,600 |
| 2013/05/17 | 1,533 | 1,561 | 1,519 | 1,547 | 69,400 |
| 2013/05/16 | 1,517 | 1,539 | 1,512 | 1,535 | 81,000 |
| 2013/05/15 | 1,543 | 1,564 | 1,501 | 1,509 | 53,900 |
| 2013/05/14 | 1,539 | 1,550 | 1,504 | 1,535 | 72,800 |
| 2013/05/13 | 1,534 | 1,557 | 1,533 | 1,543 | 72,200 |
| 2013/05/10 | 1,537 | 1,541 | 1,500 | 1,537 | 92,100 |
| 2013/05/09 | 1,538 | 1,553 | 1,495 | 1,517 | 87,000 |
| 2013/05/08 | 1,500 | 1,545 | 1,499 | 1,538 | 81,800 |
| 2013/05/07 | 1,468 | 1,493 | 1,468 | 1,490 | 39,700 |
| 2013/05/02 | 1,434 | 1,441 | 1,420 | 1,438 | 52,900 |
| 2013/05/01 | 1,420 | 1,439 | 1,405 | 1,435 | 63,100 |
| 2013/04/30 | 1,375 | 1,418 | 1,375 | 1,410 | 56,000 |
| 2013/04/26 | 1,424 | 1,429 | 1,364 | 1,372 | 72,000 |
| 2013/04/25 | 1,430 | 1,432 | 1,403 | 1,415 | 34,800 |
| 2013/04/24 | 1,410 | 1,432 | 1,401 | 1,432 | 53,900 |
| 2013/04/23 | 1,409 | 1,409 | 1,375 | 1,392 | 65,600 |
| 2013/04/22 | 1,363 | 1,408 | 1,353 | 1,405 | 82,500 |
| 2013/04/19 | 1,327 | 1,350 | 1,327 | 1,346 | 36,300 |
| 2013/04/18 | 1,327 | 1,340 | 1,320 | 1,326 | 25,600 |
| 2013/04/17 | 1,303 | 1,330 | 1,303 | 1,327 | 54,600 |
| 2013/04/16 | 1,295 | 1,311 | 1,276 | 1,293 | 36,400 |
| 2013/04/15 | 1,304 | 1,326 | 1,301 | 1,304 | 42,500 |
| 2013/04/12 | 1,300 | 1,309 | 1,290 | 1,297 | 46,500 |
| 2013/04/11 | 1,285 | 1,298 | 1,276 | 1,298 | 34,500 |
| 2013/04/10 | 1,284 | 1,284 | 1,265 | 1,281 | 25,700 |
| 2013/04/09 | 1,285 | 1,289 | 1,264 | 1,280 | 37,600 |
| 2013/04/08 | 1,250 | 1,309 | 1,246 | 1,290 | 92,500 |
| 2013/04/05 | 1,240 | 1,250 | 1,213 | 1,245 | 77,900 |
| 2013/04/04 | 1,179 | 1,200 | 1,148 | 1,197 | 26,400 |
| 2013/04/03 | 1,140 | 1,187 | 1,140 | 1,180 | 30,900 |
| 2013/04/02 | 1,151 | 1,151 | 1,107 | 1,128 | 39,300 |
| 2013/04/01 | 1,234 | 1,234 | 1,105 | 1,151 | 44,100 |
| 2013/03/29 | 1,228 | 1,238 | 1,222 | 1,226 | 28,200 |
| 2013/03/28 | 1,226 | 1,228 | 1,214 | 1,227 | 27,700 |
| 2013/03/27 | 1,221 | 1,240 | 1,221 | 1,236 | 35,800 |
| 2013/03/26 | 1,240 | 1,246 | 1,238 | 1,243 | 61,800 |
| 2013/03/25 | 1,260 | 1,263 | 1,245 | 1,245 | 31,700 |
| 2013/03/22 | 1,280 | 1,281 | 1,247 | 1,247 | 40,100 |
| 2013/03/21 | 1,282 | 1,292 | 1,278 | 1,284 | 45,000 |
| 2013/03/19 | 1,235 | 1,262 | 1,235 | 1,255 | 23,300 |
| 2013/03/18 | 1,244 | 1,252 | 1,239 | 1,240 | 32,300 |
| 2013/03/15 | 1,280 | 1,283 | 1,234 | 1,268 | 64,900 |
| 2013/03/14 | 1,266 | 1,278 | 1,250 | 1,277 | 42,400 |
| 2013/03/13 | 1,234 | 1,261 | 1,232 | 1,249 | 66,200 |
| 2013/03/12 | 1,229 | 1,234 | 1,210 | 1,220 | 40,900 |
| 2013/03/11 | 1,220 | 1,243 | 1,209 | 1,217 | 57,100 |
| 2013/03/08 | 1,195 | 1,219 | 1,195 | 1,211 | 90,100 |
| 2013/03/07 | 1,200 | 1,209 | 1,192 | 1,193 | 49,000 |
| 2013/03/06 | 1,178 | 1,193 | 1,178 | 1,190 | 52,500 |
| 2013/03/05 | 1,160 | 1,165 | 1,155 | 1,160 | 36,800 |
| 2013/03/04 | 1,171 | 1,175 | 1,160 | 1,160 | 27,400 |
| 2013/03/01 | 1,190 | 1,190 | 1,161 | 1,166 | 34,100 |
| 2013/02/28 | 1,154 | 1,185 | 1,154 | 1,185 | 44,800 |
| 2013/02/27 | 1,160 | 1,167 | 1,140 | 1,147 | 24,000 |
| 2013/02/26 | 1,150 | 1,180 | 1,147 | 1,169 | 28,600 |
| 2013/02/25 | 1,195 | 1,197 | 1,165 | 1,166 | 44,600 |
| 2013/02/22 | 1,187 | 1,195 | 1,157 | 1,180 | 60,800 |
| 2013/02/21 | 1,172 | 1,189 | 1,170 | 1,185 | 56,000 |
| 2013/02/20 | 1,147 | 1,183 | 1,141 | 1,170 | 103,900 |
| 2013/02/19 | 1,110 | 1,135 | 1,106 | 1,130 | 44,700 |
| 2013/02/18 | 1,085 | 1,105 | 1,085 | 1,103 | 41,600 |
| 2013/02/15 | 1,117 | 1,117 | 1,060 | 1,074 | 39,200 |
| 2013/02/14 | 1,099 | 1,125 | 1,094 | 1,117 | 43,500 |
| 2013/02/13 | 1,133 | 1,154 | 1,070 | 1,089 | 77,000 |
| 2013/02/12 | 1,120 | 1,136 | 1,120 | 1,121 | 55,000 |
| 2013/02/08 | 1,109 | 1,109 | 1,082 | 1,088 | 47,000 |
| 2013/02/07 | 1,140 | 1,150 | 1,116 | 1,124 | 60,100 |
| 2013/02/06 | 1,144 | 1,150 | 1,126 | 1,132 | 44,700 |
| 2013/02/05 | 1,142 | 1,147 | 1,130 | 1,130 | 27,200 |
| 2013/02/04 | 1,149 | 1,170 | 1,145 | 1,154 | 59,100 |
| 2013/02/01 | 1,113 | 1,138 | 1,112 | 1,134 | 42,100 |
| 2013/01/31 | 1,122 | 1,125 | 1,105 | 1,108 | 34,700 |
| 2013/01/30 | 1,114 | 1,120 | 1,110 | 1,119 | 22,300 |
| 2013/01/29 | 1,110 | 1,117 | 1,104 | 1,111 | 23,900 |
| 2013/01/28 | 1,120 | 1,121 | 1,098 | 1,098 | 36,900 |
| 2013/01/25 | 1,090 | 1,108 | 1,090 | 1,103 | 45,000 |
| 2013/01/24 | 1,066 | 1,085 | 1,058 | 1,083 | 40,100 |
| 2013/01/23 | 1,066 | 1,067 | 1,056 | 1,064 | 33,300 |
| 2013/01/22 | 1,073 | 1,082 | 1,065 | 1,066 | 18,000 |
| 2013/01/21 | 1,083 | 1,084 | 1,072 | 1,080 | 19,200 |
| 2013/01/18 | 1,064 | 1,081 | 1,064 | 1,079 | 25,900 |
| 2013/01/17 | 1,053 | 1,058 | 1,010 | 1,047 | 45,800 |
| 2013/01/16 | 1,078 | 1,081 | 1,050 | 1,052 | 46,400 |
| 2013/01/15 | 1,100 | 1,100 | 1,075 | 1,078 | 52,700 |
| 2013/01/11 | 1,098 | 1,099 | 1,091 | 1,099 | 39,700 |
| 2013/01/10 | 1,057 | 1,096 | 1,057 | 1,088 | 65,600 |
| 2013/01/09 | 1,048 | 1,094 | 1,039 | 1,087 | 51,700 |
| 2013/01/08 | 1,093 | 1,096 | 1,052 | 1,056 | 56,400 |
| 2013/01/07 | 1,096 | 1,098 | 1,080 | 1,087 | 56,300 |
| 2013/01/04 | 1,079 | 1,084 | 1,065 | 1,080 | 58,700 |