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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,825 | 1,825 | 1,745 | 1,813 | 18,400 |
| 2014/12/29 | 1,815 | 1,826 | 1,739 | 1,803 | 22,000 |
| 2014/12/26 | 1,808 | 1,833 | 1,806 | 1,808 | 14,300 |
| 2014/12/25 | 1,800 | 1,834 | 1,798 | 1,819 | 44,600 |
| 2014/12/24 | 1,787 | 1,800 | 1,781 | 1,794 | 36,400 |
| 2014/12/22 | 1,778 | 1,790 | 1,700 | 1,761 | 60,000 |
| 2014/12/19 | 1,780 | 1,787 | 1,751 | 1,783 | 56,700 |
| 2014/12/18 | 1,790 | 1,815 | 1,736 | 1,746 | 48,600 |
| 2014/12/17 | 1,692 | 1,763 | 1,692 | 1,760 | 52,000 |
| 2014/12/16 | 1,708 | 1,718 | 1,685 | 1,706 | 34,400 |
| 2014/12/15 | 1,725 | 1,750 | 1,718 | 1,732 | 25,700 |
| 2014/12/12 | 1,727 | 1,735 | 1,720 | 1,725 | 47,900 |
| 2014/12/11 | 1,706 | 1,720 | 1,686 | 1,713 | 23,900 |
| 2014/12/10 | 1,754 | 1,754 | 1,632 | 1,726 | 65,700 |
| 2014/12/09 | 1,760 | 1,775 | 1,737 | 1,744 | 26,100 |
| 2014/12/08 | 1,790 | 1,790 | 1,755 | 1,777 | 42,000 |
| 2014/12/05 | 1,680 | 1,750 | 1,680 | 1,740 | 53,400 |
| 2014/12/04 | 1,669 | 1,709 | 1,663 | 1,698 | 45,500 |
| 2014/12/03 | 1,659 | 1,665 | 1,648 | 1,659 | 46,300 |
| 2014/12/02 | 1,647 | 1,671 | 1,631 | 1,660 | 36,400 |
| 2014/12/01 | 1,633 | 1,673 | 1,633 | 1,664 | 29,200 |
| 2014/11/28 | 1,613 | 1,639 | 1,599 | 1,637 | 42,100 |
| 2014/11/27 | 1,610 | 1,624 | 1,605 | 1,613 | 26,800 |
| 2014/11/26 | 1,606 | 1,624 | 1,591 | 1,619 | 23,300 |
| 2014/11/25 | 1,538 | 1,620 | 1,535 | 1,617 | 70,400 |
| 2014/11/21 | 1,536 | 1,537 | 1,514 | 1,524 | 25,000 |
| 2014/11/20 | 1,545 | 1,563 | 1,533 | 1,543 | 25,300 |
| 2014/11/19 | 1,548 | 1,559 | 1,534 | 1,536 | 27,100 |
| 2014/11/18 | 1,505 | 1,548 | 1,503 | 1,548 | 20,900 |
| 2014/11/17 | 1,547 | 1,547 | 1,504 | 1,508 | 21,400 |
| 2014/11/14 | 1,560 | 1,560 | 1,530 | 1,541 | 30,600 |
| 2014/11/13 | 1,511 | 1,555 | 1,511 | 1,544 | 27,100 |
| 2014/11/12 | 1,541 | 1,564 | 1,516 | 1,528 | 39,400 |
| 2014/11/11 | 1,545 | 1,564 | 1,516 | 1,551 | 44,500 |
| 2014/11/10 | 1,485 | 1,559 | 1,480 | 1,548 | 56,500 |
| 2014/11/07 | 1,428 | 1,494 | 1,428 | 1,485 | 42,200 |
| 2014/11/06 | 1,452 | 1,493 | 1,440 | 1,440 | 30,400 |
| 2014/11/05 | 1,469 | 1,469 | 1,440 | 1,440 | 32,500 |
| 2014/11/04 | 1,486 | 1,499 | 1,454 | 1,470 | 55,900 |
| 2014/10/31 | 1,418 | 1,472 | 1,415 | 1,468 | 52,400 |
| 2014/10/30 | 1,397 | 1,418 | 1,385 | 1,407 | 82,500 |
| 2014/10/29 | 1,361 | 1,390 | 1,361 | 1,379 | 23,700 |
| 2014/10/28 | 1,360 | 1,369 | 1,352 | 1,357 | 14,400 |
| 2014/10/27 | 1,361 | 1,375 | 1,353 | 1,361 | 9,500 |
| 2014/10/24 | 1,346 | 1,367 | 1,343 | 1,347 | 22,800 |
| 2014/10/23 | 1,325 | 1,354 | 1,320 | 1,335 | 19,300 |
| 2014/10/22 | 1,325 | 1,347 | 1,325 | 1,346 | 17,200 |
| 2014/10/21 | 1,330 | 1,341 | 1,310 | 1,312 | 29,800 |
| 2014/10/20 | 1,323 | 1,342 | 1,316 | 1,340 | 20,900 |
| 2014/10/17 | 1,315 | 1,316 | 1,292 | 1,294 | 43,700 |
| 2014/10/16 | 1,341 | 1,342 | 1,301 | 1,304 | 34,400 |
| 2014/10/15 | 1,363 | 1,389 | 1,341 | 1,351 | 37,100 |
| 2014/10/14 | 1,351 | 1,368 | 1,347 | 1,349 | 41,000 |
| 2014/10/10 | 1,393 | 1,424 | 1,383 | 1,388 | 38,300 |
| 2014/10/09 | 1,482 | 1,482 | 1,425 | 1,440 | 33,700 |
| 2014/10/08 | 1,466 | 1,482 | 1,446 | 1,476 | 38,500 |
| 2014/10/07 | 1,485 | 1,516 | 1,483 | 1,491 | 36,600 |
| 2014/10/06 | 1,476 | 1,493 | 1,470 | 1,487 | 26,100 |
| 2014/10/03 | 1,461 | 1,488 | 1,461 | 1,467 | 29,400 |
| 2014/10/02 | 1,490 | 1,492 | 1,460 | 1,460 | 59,300 |
| 2014/10/01 | 1,504 | 1,513 | 1,500 | 1,500 | 41,800 |
| 2014/09/30 | 1,509 | 1,520 | 1,494 | 1,497 | 42,800 |
| 2014/09/29 | 1,520 | 1,523 | 1,508 | 1,509 | 25,300 |
| 2014/09/26 | 1,515 | 1,527 | 1,515 | 1,518 | 20,200 |
| 2014/09/25 | 1,546 | 1,555 | 1,519 | 1,555 | 45,700 |
| 2014/09/24 | 1,534 | 1,554 | 1,527 | 1,528 | 28,300 |
| 2014/09/22 | 1,543 | 1,562 | 1,532 | 1,557 | 23,900 |
| 2014/09/19 | 1,539 | 1,578 | 1,539 | 1,567 | 48,000 |
| 2014/09/18 | 1,517 | 1,542 | 1,517 | 1,539 | 22,300 |
| 2014/09/17 | 1,530 | 1,530 | 1,516 | 1,516 | 10,200 |
| 2014/09/16 | 1,506 | 1,538 | 1,502 | 1,523 | 38,400 |
| 2014/09/12 | 1,496 | 1,540 | 1,496 | 1,510 | 77,900 |
| 2014/09/11 | 1,560 | 1,567 | 1,529 | 1,537 | 30,100 |
| 2014/09/10 | 1,542 | 1,561 | 1,535 | 1,552 | 23,400 |
| 2014/09/09 | 1,540 | 1,561 | 1,540 | 1,559 | 24,900 |
| 2014/09/08 | 1,521 | 1,537 | 1,521 | 1,535 | 44,400 |
| 2014/09/05 | 1,501 | 1,506 | 1,486 | 1,491 | 24,700 |
| 2014/09/04 | 1,527 | 1,527 | 1,482 | 1,485 | 28,200 |
| 2014/09/03 | 1,518 | 1,529 | 1,517 | 1,526 | 22,000 |
| 2014/09/02 | 1,492 | 1,520 | 1,490 | 1,508 | 23,700 |
| 2014/09/01 | 1,500 | 1,500 | 1,481 | 1,497 | 16,600 |
| 2014/08/29 | 1,481 | 1,505 | 1,477 | 1,499 | 19,800 |
| 2014/08/28 | 1,495 | 1,495 | 1,472 | 1,488 | 27,500 |
| 2014/08/27 | 1,500 | 1,508 | 1,497 | 1,504 | 25,400 |
| 2014/08/26 | 1,514 | 1,515 | 1,500 | 1,500 | 22,200 |
| 2014/08/25 | 1,525 | 1,529 | 1,493 | 1,499 | 41,600 |
| 2014/08/22 | 1,550 | 1,553 | 1,512 | 1,515 | 34,200 |
| 2014/08/21 | 1,549 | 1,550 | 1,532 | 1,550 | 24,700 |
| 2014/08/20 | 1,550 | 1,558 | 1,535 | 1,540 | 34,100 |
| 2014/08/19 | 1,566 | 1,579 | 1,530 | 1,540 | 41,600 |
| 2014/08/18 | 1,545 | 1,564 | 1,539 | 1,552 | 13,800 |
| 2014/08/15 | 1,550 | 1,567 | 1,542 | 1,545 | 16,800 |
| 2014/08/14 | 1,524 | 1,552 | 1,524 | 1,543 | 23,300 |
| 2014/08/13 | 1,535 | 1,541 | 1,513 | 1,520 | 39,000 |
| 2014/08/12 | 1,545 | 1,559 | 1,530 | 1,534 | 35,000 |
| 2014/08/11 | 1,560 | 1,564 | 1,536 | 1,550 | 37,100 |
| 2014/08/08 | 1,569 | 1,574 | 1,526 | 1,546 | 54,900 |
| 2014/08/07 | 1,560 | 1,603 | 1,560 | 1,588 | 22,700 |
| 2014/08/06 | 1,579 | 1,602 | 1,578 | 1,580 | 35,400 |
| 2014/08/05 | 1,614 | 1,620 | 1,594 | 1,602 | 29,400 |
| 2014/08/04 | 1,590 | 1,615 | 1,587 | 1,608 | 22,100 |
| 2014/08/01 | 1,550 | 1,620 | 1,550 | 1,599 | 42,000 |
| 2014/07/31 | 1,600 | 1,602 | 1,582 | 1,582 | 11,500 |
| 2014/07/30 | 1,560 | 1,609 | 1,560 | 1,597 | 41,400 |
| 2014/07/29 | 1,578 | 1,591 | 1,578 | 1,590 | 8,100 |
| 2014/07/28 | 1,591 | 1,591 | 1,580 | 1,590 | 13,400 |
| 2014/07/25 | 1,590 | 1,591 | 1,582 | 1,588 | 6,700 |
| 2014/07/24 | 1,591 | 1,591 | 1,579 | 1,586 | 12,900 |
| 2014/07/23 | 1,581 | 1,591 | 1,554 | 1,583 | 22,900 |
| 2014/07/22 | 1,591 | 1,591 | 1,579 | 1,582 | 16,600 |
| 2014/07/18 | 1,574 | 1,598 | 1,565 | 1,591 | 24,400 |
| 2014/07/17 | 1,604 | 1,618 | 1,585 | 1,586 | 16,200 |
| 2014/07/16 | 1,611 | 1,644 | 1,603 | 1,611 | 28,900 |
| 2014/07/15 | 1,600 | 1,612 | 1,590 | 1,602 | 24,200 |
| 2014/07/14 | 1,585 | 1,594 | 1,571 | 1,592 | 16,800 |
| 2014/07/11 | 1,560 | 1,613 | 1,555 | 1,599 | 39,400 |
| 2014/07/10 | 1,630 | 1,634 | 1,574 | 1,596 | 52,000 |
| 2014/07/09 | 1,595 | 1,616 | 1,580 | 1,612 | 38,800 |
| 2014/07/08 | 1,586 | 1,625 | 1,570 | 1,605 | 56,700 |
| 2014/07/07 | 1,580 | 1,592 | 1,571 | 1,576 | 16,700 |
| 2014/07/04 | 1,581 | 1,600 | 1,577 | 1,585 | 19,000 |
| 2014/07/03 | 1,578 | 1,593 | 1,566 | 1,581 | 24,000 |
| 2014/07/02 | 1,578 | 1,597 | 1,573 | 1,589 | 38,800 |
| 2014/07/01 | 1,567 | 1,595 | 1,564 | 1,568 | 71,000 |
| 2014/06/30 | 1,511 | 1,579 | 1,511 | 1,575 | 29,300 |
| 2014/06/27 | 1,525 | 1,544 | 1,505 | 1,524 | 32,300 |
| 2014/06/26 | 1,530 | 1,538 | 1,520 | 1,531 | 43,800 |
| 2014/06/25 | 1,529 | 1,541 | 1,527 | 1,530 | 18,600 |
| 2014/06/24 | 1,533 | 1,545 | 1,511 | 1,542 | 18,500 |
| 2014/06/23 | 1,565 | 1,588 | 1,529 | 1,534 | 32,000 |
| 2014/06/20 | 1,550 | 1,586 | 1,549 | 1,572 | 76,000 |
| 2014/06/19 | 1,540 | 1,580 | 1,538 | 1,563 | 51,200 |
| 2014/06/18 | 1,519 | 1,522 | 1,513 | 1,520 | 20,900 |
| 2014/06/17 | 1,507 | 1,542 | 1,501 | 1,504 | 52,300 |
| 2014/06/16 | 1,540 | 1,549 | 1,509 | 1,522 | 33,500 |
| 2014/06/13 | 1,549 | 1,553 | 1,535 | 1,543 | 71,200 |
| 2014/06/12 | 1,560 | 1,574 | 1,545 | 1,564 | 29,200 |
| 2014/06/11 | 1,550 | 1,574 | 1,549 | 1,565 | 37,000 |
| 2014/06/10 | 1,567 | 1,574 | 1,532 | 1,546 | 74,400 |
| 2014/06/09 | 1,553 | 1,580 | 1,548 | 1,561 | 50,600 |
| 2014/06/06 | 1,523 | 1,553 | 1,523 | 1,552 | 35,500 |
| 2014/06/05 | 1,532 | 1,548 | 1,513 | 1,515 | 28,200 |
| 2014/06/04 | 1,521 | 1,529 | 1,513 | 1,522 | 24,600 |
| 2014/06/03 | 1,520 | 1,549 | 1,510 | 1,529 | 23,100 |
| 2014/06/02 | 1,500 | 1,549 | 1,485 | 1,520 | 27,400 |
| 2014/05/30 | 1,528 | 1,530 | 1,482 | 1,482 | 30,700 |
| 2014/05/29 | 1,502 | 1,547 | 1,502 | 1,513 | 33,700 |
| 2014/05/28 | 1,551 | 1,551 | 1,507 | 1,516 | 19,700 |
| 2014/05/27 | 1,546 | 1,555 | 1,521 | 1,530 | 23,400 |
| 2014/05/26 | 1,550 | 1,550 | 1,514 | 1,533 | 24,300 |
| 2014/05/23 | 1,521 | 1,540 | 1,506 | 1,529 | 24,900 |
| 2014/05/22 | 1,494 | 1,532 | 1,489 | 1,510 | 35,900 |
| 2014/05/21 | 1,486 | 1,500 | 1,461 | 1,467 | 32,300 |
| 2014/05/20 | 1,497 | 1,514 | 1,497 | 1,502 | 23,700 |
| 2014/05/19 | 1,546 | 1,559 | 1,515 | 1,515 | 21,100 |
| 2014/05/16 | 1,548 | 1,557 | 1,533 | 1,551 | 34,400 |
| 2014/05/15 | 1,559 | 1,583 | 1,530 | 1,578 | 26,400 |
| 2014/05/14 | 1,598 | 1,599 | 1,585 | 1,591 | 9,100 |
| 2014/05/13 | 1,627 | 1,642 | 1,584 | 1,598 | 34,400 |
| 2014/05/12 | 1,640 | 1,640 | 1,608 | 1,619 | 60,800 |
| 2014/05/09 | 1,578 | 1,644 | 1,546 | 1,627 | 72,700 |
| 2014/05/08 | 1,490 | 1,559 | 1,484 | 1,538 | 50,600 |
| 2014/05/07 | 1,520 | 1,522 | 1,482 | 1,490 | 48,400 |
| 2014/05/02 | 1,538 | 1,538 | 1,517 | 1,520 | 23,800 |
| 2014/05/01 | 1,527 | 1,550 | 1,513 | 1,547 | 37,800 |
| 2014/04/30 | 1,551 | 1,562 | 1,515 | 1,521 | 33,900 |
| 2014/04/28 | 1,540 | 1,559 | 1,515 | 1,546 | 33,500 |
| 2014/04/25 | 1,544 | 1,599 | 1,533 | 1,562 | 44,100 |
| 2014/04/24 | 1,571 | 1,571 | 1,512 | 1,525 | 36,200 |
| 2014/04/23 | 1,593 | 1,598 | 1,538 | 1,565 | 27,000 |
| 2014/04/22 | 1,600 | 1,610 | 1,579 | 1,580 | 27,400 |
| 2014/04/21 | 1,592 | 1,596 | 1,580 | 1,585 | 21,100 |
| 2014/04/18 | 1,622 | 1,627 | 1,589 | 1,602 | 21,400 |
| 2014/04/17 | 1,620 | 1,625 | 1,598 | 1,612 | 32,800 |
| 2014/04/16 | 1,616 | 1,620 | 1,602 | 1,620 | 55,200 |
| 2014/04/15 | 1,558 | 1,625 | 1,558 | 1,610 | 45,400 |
| 2014/04/14 | 1,534 | 1,578 | 1,525 | 1,560 | 30,000 |
| 2014/04/11 | 1,551 | 1,578 | 1,536 | 1,571 | 37,600 |
| 2014/04/10 | 1,605 | 1,626 | 1,577 | 1,590 | 40,900 |
| 2014/04/09 | 1,587 | 1,606 | 1,578 | 1,588 | 68,100 |
| 2014/04/08 | 1,620 | 1,634 | 1,603 | 1,622 | 77,800 |
| 2014/04/07 | 1,643 | 1,669 | 1,632 | 1,643 | 60,400 |
| 2014/04/04 | 1,700 | 1,708 | 1,681 | 1,683 | 37,200 |
| 2014/04/03 | 1,708 | 1,722 | 1,704 | 1,714 | 42,800 |
| 2014/04/02 | 1,750 | 1,761 | 1,713 | 1,722 | 53,900 |
| 2014/04/01 | 1,735 | 1,750 | 1,699 | 1,733 | 100,300 |
| 2014/03/31 | 1,699 | 1,740 | 1,684 | 1,735 | 94,700 |
| 2014/03/28 | 1,645 | 1,666 | 1,612 | 1,665 | 65,800 |
| 2014/03/27 | 1,619 | 1,631 | 1,572 | 1,618 | 79,700 |
| 2014/03/26 | 1,650 | 1,659 | 1,612 | 1,630 | 95,700 |
| 2014/03/25 | 1,580 | 1,646 | 1,568 | 1,627 | 78,700 |
| 2014/03/24 | 1,497 | 1,587 | 1,495 | 1,573 | 84,900 |
| 2014/03/20 | 1,507 | 1,511 | 1,457 | 1,457 | 31,600 |
| 2014/03/19 | 1,508 | 1,536 | 1,503 | 1,513 | 29,600 |
| 2014/03/18 | 1,484 | 1,500 | 1,483 | 1,495 | 18,500 |
| 2014/03/17 | 1,468 | 1,476 | 1,453 | 1,457 | 35,300 |
| 2014/03/14 | 1,520 | 1,529 | 1,474 | 1,483 | 88,300 |
| 2014/03/13 | 1,524 | 1,548 | 1,518 | 1,536 | 29,900 |
| 2014/03/12 | 1,542 | 1,542 | 1,521 | 1,524 | 18,000 |
| 2014/03/11 | 1,570 | 1,575 | 1,551 | 1,561 | 15,100 |
| 2014/03/10 | 1,572 | 1,572 | 1,549 | 1,552 | 10,000 |
| 2014/03/07 | 1,572 | 1,581 | 1,570 | 1,577 | 23,400 |
| 2014/03/06 | 1,570 | 1,570 | 1,540 | 1,568 | 46,700 |
| 2014/03/05 | 1,550 | 1,568 | 1,510 | 1,558 | 35,700 |
| 2014/03/04 | 1,490 | 1,547 | 1,490 | 1,541 | 25,000 |
| 2014/03/03 | 1,499 | 1,552 | 1,466 | 1,515 | 43,200 |
| 2014/02/28 | 1,532 | 1,541 | 1,509 | 1,539 | 24,100 |
| 2014/02/27 | 1,502 | 1,539 | 1,489 | 1,519 | 18,500 |
| 2014/02/26 | 1,515 | 1,543 | 1,512 | 1,517 | 11,600 |
| 2014/02/25 | 1,540 | 1,551 | 1,519 | 1,545 | 14,200 |
| 2014/02/24 | 1,535 | 1,553 | 1,502 | 1,515 | 18,200 |
| 2014/02/21 | 1,490 | 1,546 | 1,484 | 1,541 | 36,100 |
| 2014/02/20 | 1,532 | 1,543 | 1,502 | 1,504 | 25,600 |
| 2014/02/19 | 1,533 | 1,556 | 1,500 | 1,548 | 39,600 |
| 2014/02/18 | 1,453 | 1,546 | 1,417 | 1,540 | 70,700 |
| 2014/02/17 | 1,421 | 1,446 | 1,408 | 1,441 | 18,700 |
| 2014/02/14 | 1,460 | 1,466 | 1,407 | 1,440 | 37,200 |
| 2014/02/13 | 1,413 | 1,452 | 1,408 | 1,447 | 40,800 |
| 2014/02/12 | 1,348 | 1,381 | 1,348 | 1,381 | 16,500 |
| 2014/02/10 | 1,341 | 1,360 | 1,339 | 1,343 | 17,900 |
| 2014/02/07 | 1,330 | 1,357 | 1,311 | 1,317 | 46,700 |
| 2014/02/06 | 1,297 | 1,341 | 1,291 | 1,313 | 26,100 |
| 2014/02/05 | 1,294 | 1,321 | 1,275 | 1,302 | 53,000 |
| 2014/02/04 | 1,332 | 1,332 | 1,263 | 1,274 | 57,900 |
| 2014/02/03 | 1,391 | 1,393 | 1,356 | 1,365 | 28,900 |
| 2014/01/31 | 1,433 | 1,459 | 1,403 | 1,409 | 58,200 |
| 2014/01/30 | 1,455 | 1,463 | 1,414 | 1,421 | 26,600 |
| 2014/01/29 | 1,447 | 1,480 | 1,447 | 1,478 | 30,900 |
| 2014/01/28 | 1,443 | 1,460 | 1,439 | 1,447 | 42,300 |
| 2014/01/27 | 1,476 | 1,476 | 1,443 | 1,443 | 40,600 |
| 2014/01/24 | 1,532 | 1,544 | 1,492 | 1,496 | 48,800 |
| 2014/01/23 | 1,560 | 1,598 | 1,550 | 1,561 | 38,100 |
| 2014/01/22 | 1,540 | 1,564 | 1,536 | 1,544 | 32,000 |
| 2014/01/21 | 1,549 | 1,563 | 1,537 | 1,538 | 25,400 |
| 2014/01/20 | 1,548 | 1,556 | 1,542 | 1,542 | 14,000 |
| 2014/01/17 | 1,503 | 1,544 | 1,503 | 1,539 | 27,600 |
| 2014/01/16 | 1,536 | 1,548 | 1,520 | 1,522 | 31,100 |
| 2014/01/15 | 1,500 | 1,542 | 1,499 | 1,541 | 48,000 |
| 2014/01/14 | 1,478 | 1,499 | 1,471 | 1,481 | 39,100 |
| 2014/01/10 | 1,506 | 1,506 | 1,478 | 1,501 | 30,100 |
| 2014/01/09 | 1,513 | 1,513 | 1,493 | 1,505 | 21,600 |
| 2014/01/08 | 1,489 | 1,517 | 1,480 | 1,515 | 60,100 |
| 2014/01/07 | 1,465 | 1,488 | 1,456 | 1,467 | 37,900 |
| 2014/01/06 | 1,492 | 1,492 | 1,454 | 1,472 | 46,600 |