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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,991 | 2,026 | 1,983 | 2,016 | 19,400 |
| 2017/12/28 | 1,996 | 2,003 | 1,980 | 1,989 | 16,800 |
| 2017/12/27 | 1,994 | 1,994 | 1,967 | 1,992 | 12,400 |
| 2017/12/26 | 1,994 | 2,005 | 1,982 | 1,994 | 21,400 |
| 2017/12/25 | 1,953 | 1,994 | 1,947 | 1,994 | 28,200 |
| 2017/12/22 | 1,952 | 1,962 | 1,942 | 1,953 | 26,700 |
| 2017/12/21 | 1,951 | 1,958 | 1,947 | 1,952 | 19,300 |
| 2017/12/20 | 1,937 | 1,952 | 1,937 | 1,944 | 33,600 |
| 2017/12/19 | 1,950 | 1,959 | 1,934 | 1,942 | 26,700 |
| 2017/12/18 | 1,950 | 1,958 | 1,925 | 1,946 | 31,200 |
| 2017/12/15 | 1,940 | 1,947 | 1,918 | 1,925 | 32,300 |
| 2017/12/14 | 1,924 | 1,950 | 1,924 | 1,949 | 19,800 |
| 2017/12/13 | 1,946 | 1,946 | 1,915 | 1,922 | 18,200 |
| 2017/12/12 | 1,953 | 1,965 | 1,928 | 1,943 | 17,400 |
| 2017/12/11 | 1,960 | 1,969 | 1,932 | 1,951 | 18,800 |
| 2017/12/08 | 1,911 | 1,956 | 1,911 | 1,949 | 41,800 |
| 2017/12/07 | 1,939 | 1,956 | 1,926 | 1,945 | 29,500 |
| 2017/12/06 | 1,940 | 1,951 | 1,927 | 1,931 | 23,000 |
| 2017/12/05 | 1,920 | 1,951 | 1,920 | 1,948 | 22,600 |
| 2017/12/04 | 1,941 | 1,960 | 1,935 | 1,937 | 17,600 |
| 2017/12/01 | 1,948 | 1,959 | 1,918 | 1,923 | 14,400 |
| 2017/11/30 | 1,940 | 1,945 | 1,889 | 1,936 | 42,700 |
| 2017/11/29 | 1,943 | 1,961 | 1,938 | 1,944 | 16,400 |
| 2017/11/28 | 1,943 | 1,953 | 1,923 | 1,925 | 11,400 |
| 2017/11/27 | 1,946 | 1,949 | 1,924 | 1,928 | 26,600 |
| 2017/11/24 | 1,938 | 1,945 | 1,917 | 1,936 | 13,200 |
| 2017/11/22 | 1,895 | 1,963 | 1,895 | 1,948 | 39,900 |
| 2017/11/21 | 1,871 | 1,911 | 1,871 | 1,893 | 17,100 |
| 2017/11/20 | 1,865 | 1,888 | 1,853 | 1,867 | 15,500 |
| 2017/11/17 | 1,875 | 1,899 | 1,857 | 1,873 | 40,400 |
| 2017/11/16 | 1,845 | 1,860 | 1,831 | 1,846 | 29,400 |
| 2017/11/15 | 1,931 | 1,933 | 1,874 | 1,875 | 42,300 |
| 2017/11/14 | 1,941 | 1,955 | 1,938 | 1,940 | 13,600 |
| 2017/11/13 | 1,936 | 1,958 | 1,935 | 1,943 | 44,100 |
| 2017/11/10 | 1,935 | 1,970 | 1,930 | 1,947 | 77,700 |
| 2017/11/09 | 1,991 | 2,014 | 1,938 | 1,975 | 75,800 |
| 2017/11/08 | 1,964 | 2,001 | 1,964 | 1,989 | 56,700 |
| 2017/11/07 | 1,931 | 1,988 | 1,931 | 1,980 | 38,500 |
| 2017/11/06 | 1,934 | 1,961 | 1,934 | 1,945 | 30,500 |
| 2017/11/02 | 1,908 | 1,936 | 1,902 | 1,933 | 30,200 |
| 2017/11/01 | 1,918 | 1,918 | 1,895 | 1,902 | 36,000 |
| 2017/10/31 | 1,904 | 1,910 | 1,880 | 1,901 | 29,800 |
| 2017/10/30 | 1,916 | 1,919 | 1,861 | 1,883 | 111,600 |
| 2017/10/27 | 1,901 | 1,937 | 1,884 | 1,919 | 101,400 |
| 2017/10/26 | 1,929 | 2,012 | 1,929 | 1,981 | 38,900 |
| 2017/10/25 | 1,920 | 1,945 | 1,912 | 1,929 | 28,500 |
| 2017/10/24 | 1,890 | 1,915 | 1,877 | 1,911 | 22,900 |
| 2017/10/23 | 1,899 | 1,911 | 1,885 | 1,890 | 28,800 |
| 2017/10/20 | 1,878 | 1,900 | 1,872 | 1,881 | 18,400 |
| 2017/10/19 | 1,884 | 1,894 | 1,877 | 1,890 | 13,800 |
| 2017/10/18 | 1,903 | 1,915 | 1,879 | 1,893 | 21,900 |
| 2017/10/17 | 1,928 | 1,930 | 1,825 | 1,916 | 38,100 |
| 2017/10/16 | 1,948 | 1,966 | 1,934 | 1,938 | 22,700 |
| 2017/10/13 | 1,923 | 1,959 | 1,923 | 1,952 | 23,400 |
| 2017/10/12 | 1,930 | 1,945 | 1,916 | 1,934 | 22,200 |
| 2017/10/11 | 1,929 | 1,934 | 1,912 | 1,921 | 13,600 |
| 2017/10/10 | 1,900 | 1,933 | 1,889 | 1,929 | 24,300 |
| 2017/10/06 | 1,951 | 1,957 | 1,912 | 1,912 | 21,100 |
| 2017/10/05 | 2,000 | 2,007 | 1,940 | 1,951 | 19,300 |
| 2017/10/04 | 2,005 | 2,009 | 1,994 | 2,008 | 10,500 |
| 2017/10/03 | 1,997 | 2,007 | 1,981 | 2,000 | 18,700 |
| 2017/10/02 | 1,998 | 2,003 | 1,983 | 1,988 | 17,400 |
| 2017/09/29 | 2,010 | 2,010 | 1,985 | 1,993 | 18,200 |
| 2017/09/28 | 1,989 | 2,018 | 1,980 | 2,012 | 22,200 |
| 2017/09/27 | 1,993 | 2,010 | 1,982 | 2,002 | 16,400 |
| 2017/09/26 | 2,008 | 2,011 | 1,981 | 2,006 | 19,100 |
| 2017/09/25 | 2,017 | 2,046 | 2,004 | 2,016 | 25,500 |
| 2017/09/22 | 2,010 | 2,025 | 1,999 | 2,021 | 23,800 |
| 2017/09/21 | 2,040 | 2,052 | 2,011 | 2,012 | 25,300 |
| 2017/09/20 | 2,050 | 2,070 | 2,042 | 2,058 | 35,800 |
| 2017/09/19 | 2,012 | 2,041 | 2,001 | 2,035 | 31,400 |
| 2017/09/15 | 2,000 | 2,019 | 1,975 | 2,010 | 37,800 |
| 2017/09/14 | 2,050 | 2,050 | 1,992 | 2,000 | 27,800 |
| 2017/09/13 | 2,027 | 2,049 | 2,003 | 2,043 | 26,500 |
| 2017/09/12 | 2,020 | 2,054 | 2,010 | 2,018 | 32,200 |
| 2017/09/11 | 1,945 | 1,984 | 1,942 | 1,982 | 28,400 |
| 2017/09/08 | 1,898 | 1,925 | 1,893 | 1,912 | 31,600 |
| 2017/09/07 | 1,909 | 1,928 | 1,893 | 1,917 | 13,000 |
| 2017/09/06 | 1,855 | 1,948 | 1,839 | 1,897 | 33,800 |
| 2017/09/05 | 1,962 | 1,962 | 1,877 | 1,878 | 22,900 |
| 2017/09/04 | 1,920 | 1,955 | 1,920 | 1,934 | 43,300 |
| 2017/09/01 | 1,918 | 1,923 | 1,885 | 1,919 | 10,400 |
| 2017/08/31 | 1,884 | 1,939 | 1,875 | 1,891 | 24,000 |
| 2017/08/30 | 1,867 | 1,871 | 1,845 | 1,856 | 19,400 |
| 2017/08/29 | 1,803 | 1,843 | 1,790 | 1,837 | 25,800 |
| 2017/08/28 | 1,802 | 1,808 | 1,776 | 1,808 | 21,300 |
| 2017/08/25 | 1,801 | 1,812 | 1,776 | 1,802 | 10,600 |
| 2017/08/24 | 1,794 | 1,807 | 1,779 | 1,801 | 16,600 |
| 2017/08/23 | 1,800 | 1,810 | 1,769 | 1,798 | 19,100 |
| 2017/08/22 | 1,750 | 1,784 | 1,750 | 1,777 | 9,800 |
| 2017/08/21 | 1,756 | 1,758 | 1,743 | 1,754 | 4,200 |
| 2017/08/18 | 1,785 | 1,785 | 1,742 | 1,749 | 28,800 |
| 2017/08/17 | 1,795 | 1,809 | 1,782 | 1,804 | 7,900 |
| 2017/08/16 | 1,788 | 1,803 | 1,776 | 1,786 | 15,000 |
| 2017/08/15 | 1,781 | 1,801 | 1,770 | 1,796 | 16,900 |
| 2017/08/14 | 1,784 | 1,798 | 1,751 | 1,762 | 19,800 |
| 2017/08/10 | 1,815 | 1,825 | 1,791 | 1,805 | 23,700 |
| 2017/08/09 | 1,776 | 1,837 | 1,775 | 1,814 | 48,100 |
| 2017/08/08 | 2,020 | 2,071 | 1,765 | 1,816 | 85,900 |
| 2017/08/07 | 1,997 | 1,999 | 1,971 | 1,999 | 14,600 |
| 2017/08/04 | 1,975 | 1,983 | 1,943 | 1,965 | 10,600 |
| 2017/08/03 | 1,948 | 1,974 | 1,937 | 1,968 | 11,300 |
| 2017/08/02 | 1,950 | 1,956 | 1,936 | 1,948 | 13,700 |
| 2017/08/01 | 1,954 | 1,962 | 1,938 | 1,949 | 24,800 |
| 2017/07/31 | 1,959 | 1,960 | 1,935 | 1,940 | 10,700 |
| 2017/07/28 | 1,958 | 1,960 | 1,924 | 1,960 | 17,300 |
| 2017/07/27 | 1,953 | 1,978 | 1,882 | 1,961 | 20,100 |
| 2017/07/26 | 1,963 | 1,985 | 1,948 | 1,953 | 12,900 |
| 2017/07/25 | 1,992 | 1,992 | 1,955 | 1,963 | 9,400 |
| 2017/07/24 | 1,942 | 1,993 | 1,942 | 1,991 | 17,600 |
| 2017/07/21 | 1,940 | 1,964 | 1,934 | 1,962 | 14,400 |
| 2017/07/20 | 1,961 | 1,973 | 1,935 | 1,940 | 21,100 |
| 2017/07/19 | 1,955 | 1,964 | 1,939 | 1,958 | 15,000 |
| 2017/07/18 | 1,968 | 1,968 | 1,938 | 1,959 | 16,200 |
| 2017/07/14 | 1,948 | 1,976 | 1,938 | 1,962 | 18,200 |
| 2017/07/13 | 1,967 | 1,967 | 1,934 | 1,937 | 17,200 |
| 2017/07/12 | 1,973 | 1,978 | 1,962 | 1,968 | 8,400 |
| 2017/07/11 | 1,947 | 1,978 | 1,947 | 1,977 | 12,400 |
| 2017/07/10 | 1,942 | 1,963 | 1,942 | 1,950 | 20,800 |
| 2017/07/07 | 1,920 | 1,958 | 1,920 | 1,934 | 30,500 |
| 2017/07/06 | 1,950 | 1,953 | 1,921 | 1,927 | 19,300 |
| 2017/07/05 | 1,905 | 1,948 | 1,905 | 1,944 | 19,900 |
| 2017/07/04 | 1,961 | 1,961 | 1,918 | 1,920 | 20,700 |
| 2017/07/03 | 1,977 | 1,977 | 1,946 | 1,949 | 24,900 |
| 2017/06/30 | 1,995 | 1,995 | 1,946 | 1,951 | 33,200 |
| 2017/06/29 | 1,995 | 2,025 | 1,995 | 2,006 | 18,500 |
| 2017/06/28 | 2,089 | 2,089 | 1,984 | 1,989 | 35,400 |
| 2017/06/27 | 2,083 | 2,110 | 2,078 | 2,100 | 37,700 |
| 2017/06/26 | 2,047 | 2,090 | 2,047 | 2,076 | 18,500 |
| 2017/06/23 | 2,049 | 2,066 | 2,036 | 2,045 | 24,200 |
| 2017/06/22 | 2,037 | 2,084 | 2,031 | 2,042 | 33,800 |
| 2017/06/21 | 2,016 | 2,066 | 2,002 | 2,037 | 28,800 |
| 2017/06/20 | 2,000 | 2,040 | 1,998 | 2,024 | 29,400 |
| 2017/06/19 | 1,993 | 2,024 | 1,982 | 1,999 | 37,800 |
| 2017/06/16 | 1,965 | 2,014 | 1,959 | 2,013 | 65,800 |
| 2017/06/15 | 1,945 | 1,971 | 1,934 | 1,957 | 43,800 |
| 2017/06/14 | 1,953 | 1,961 | 1,926 | 1,937 | 27,900 |
| 2017/06/13 | 1,916 | 1,955 | 1,913 | 1,941 | 25,500 |
| 2017/06/12 | 1,944 | 1,944 | 1,913 | 1,925 | 25,000 |
| 2017/06/09 | 1,910 | 1,926 | 1,894 | 1,920 | 50,100 |
| 2017/06/08 | 1,925 | 1,937 | 1,917 | 1,925 | 31,100 |
| 2017/06/07 | 1,857 | 1,930 | 1,857 | 1,927 | 38,200 |
| 2017/06/06 | 1,888 | 1,892 | 1,847 | 1,856 | 18,200 |
| 2017/06/05 | 1,877 | 1,889 | 1,859 | 1,882 | 17,300 |
| 2017/06/02 | 1,832 | 1,899 | 1,832 | 1,896 | 28,100 |
| 2017/06/01 | 1,816 | 1,911 | 1,807 | 1,834 | 22,300 |
| 2017/05/31 | 1,789 | 1,811 | 1,788 | 1,801 | 27,600 |
| 2017/05/30 | 1,795 | 1,817 | 1,780 | 1,816 | 14,300 |
| 2017/05/29 | 1,812 | 1,827 | 1,788 | 1,793 | 8,700 |
| 2017/05/26 | 1,840 | 1,841 | 1,811 | 1,812 | 18,300 |
| 2017/05/25 | 1,862 | 1,866 | 1,837 | 1,845 | 17,600 |
| 2017/05/24 | 1,869 | 1,881 | 1,864 | 1,871 | 17,400 |
| 2017/05/23 | 1,846 | 1,855 | 1,836 | 1,847 | 28,700 |
| 2017/05/22 | 1,803 | 1,816 | 1,799 | 1,806 | 9,800 |
| 2017/05/19 | 1,784 | 1,814 | 1,769 | 1,809 | 18,300 |
| 2017/05/18 | 1,786 | 1,794 | 1,768 | 1,784 | 17,800 |
| 2017/05/17 | 1,824 | 1,839 | 1,821 | 1,826 | 20,800 |
| 2017/05/16 | 1,874 | 1,874 | 1,849 | 1,853 | 29,900 |
| 2017/05/15 | 1,890 | 1,890 | 1,856 | 1,874 | 22,900 |
| 2017/05/12 | 1,908 | 1,915 | 1,886 | 1,897 | 34,600 |
| 2017/05/11 | 1,795 | 1,948 | 1,795 | 1,925 | 89,700 |
| 2017/05/10 | 1,772 | 1,800 | 1,746 | 1,795 | 44,700 |
| 2017/05/09 | 1,769 | 1,771 | 1,750 | 1,770 | 34,600 |
| 2017/05/08 | 1,701 | 1,773 | 1,687 | 1,770 | 47,300 |
| 2017/05/02 | 1,660 | 1,683 | 1,658 | 1,671 | 19,300 |
| 2017/05/01 | 1,625 | 1,661 | 1,625 | 1,659 | 16,200 |
| 2017/04/28 | 1,621 | 1,640 | 1,621 | 1,634 | 19,900 |
| 2017/04/27 | 1,623 | 1,640 | 1,612 | 1,627 | 24,500 |
| 2017/04/26 | 1,586 | 1,613 | 1,575 | 1,610 | 18,000 |
| 2017/04/25 | 1,556 | 1,592 | 1,545 | 1,581 | 23,000 |
| 2017/04/24 | 1,557 | 1,562 | 1,542 | 1,553 | 18,900 |
| 2017/04/21 | 1,527 | 1,560 | 1,521 | 1,551 | 24,300 |
| 2017/04/20 | 1,535 | 1,542 | 1,518 | 1,527 | 9,100 |
| 2017/04/19 | 1,522 | 1,549 | 1,522 | 1,537 | 14,200 |
| 2017/04/18 | 1,540 | 1,554 | 1,527 | 1,533 | 14,800 |
| 2017/04/17 | 1,490 | 1,547 | 1,490 | 1,525 | 22,200 |
| 2017/04/14 | 1,497 | 1,526 | 1,496 | 1,502 | 20,500 |
| 2017/04/13 | 1,519 | 1,526 | 1,495 | 1,520 | 39,100 |
| 2017/04/12 | 1,563 | 1,571 | 1,542 | 1,543 | 12,400 |
| 2017/04/11 | 1,560 | 1,608 | 1,558 | 1,573 | 22,300 |
| 2017/04/10 | 1,565 | 1,592 | 1,560 | 1,581 | 21,100 |
| 2017/04/07 | 1,581 | 1,590 | 1,558 | 1,558 | 28,300 |
| 2017/04/06 | 1,623 | 1,635 | 1,561 | 1,563 | 25,200 |
| 2017/04/05 | 1,607 | 1,637 | 1,607 | 1,623 | 27,400 |
| 2017/04/04 | 1,685 | 1,691 | 1,614 | 1,617 | 51,500 |
| 2017/04/03 | 1,687 | 1,715 | 1,687 | 1,695 | 19,200 |
| 2017/03/31 | 1,730 | 1,751 | 1,684 | 1,684 | 41,100 |
| 2017/03/30 | 1,749 | 1,749 | 1,707 | 1,710 | 26,700 |
| 2017/03/29 | 1,761 | 1,762 | 1,744 | 1,759 | 19,900 |
| 2017/03/28 | 1,755 | 1,794 | 1,755 | 1,788 | 57,900 |
| 2017/03/27 | 1,730 | 1,739 | 1,719 | 1,731 | 28,200 |
| 2017/03/24 | 1,741 | 1,759 | 1,740 | 1,742 | 15,000 |
| 2017/03/23 | 1,752 | 1,764 | 1,740 | 1,749 | 19,400 |
| 2017/03/22 | 1,771 | 1,781 | 1,750 | 1,752 | 33,200 |
| 2017/03/21 | 1,782 | 1,808 | 1,770 | 1,796 | 35,200 |
| 2017/03/17 | 1,759 | 1,786 | 1,748 | 1,782 | 33,200 |
| 2017/03/16 | 1,750 | 1,768 | 1,729 | 1,757 | 33,800 |
| 2017/03/15 | 1,766 | 1,773 | 1,746 | 1,753 | 17,200 |
| 2017/03/14 | 1,773 | 1,782 | 1,764 | 1,768 | 23,000 |
| 2017/03/13 | 1,768 | 1,772 | 1,752 | 1,766 | 21,200 |
| 2017/03/10 | 1,799 | 1,800 | 1,748 | 1,768 | 43,500 |
| 2017/03/09 | 1,745 | 1,767 | 1,725 | 1,759 | 27,000 |
| 2017/03/08 | 1,728 | 1,747 | 1,727 | 1,746 | 20,700 |
| 2017/03/07 | 1,752 | 1,753 | 1,721 | 1,728 | 23,600 |
| 2017/03/06 | 1,750 | 1,759 | 1,743 | 1,752 | 20,300 |
| 2017/03/03 | 1,774 | 1,784 | 1,759 | 1,761 | 28,400 |
| 2017/03/02 | 1,747 | 1,782 | 1,747 | 1,771 | 28,700 |
| 2017/03/01 | 1,727 | 1,740 | 1,701 | 1,737 | 26,100 |
| 2017/02/28 | 1,692 | 1,747 | 1,687 | 1,722 | 37,900 |
| 2017/02/27 | 1,697 | 1,719 | 1,676 | 1,697 | 29,300 |
| 2017/02/24 | 1,733 | 1,739 | 1,700 | 1,726 | 47,400 |
| 2017/02/23 | 1,779 | 1,779 | 1,720 | 1,756 | 30,500 |
| 2017/02/22 | 1,804 | 1,804 | 1,762 | 1,764 | 33,900 |
| 2017/02/21 | 1,793 | 1,806 | 1,752 | 1,804 | 23,200 |
| 2017/02/20 | 1,822 | 1,822 | 1,760 | 1,785 | 30,400 |
| 2017/02/17 | 1,824 | 1,837 | 1,795 | 1,828 | 25,800 |
| 2017/02/16 | 1,788 | 1,859 | 1,788 | 1,819 | 40,500 |
| 2017/02/15 | 1,784 | 1,834 | 1,782 | 1,787 | 38,800 |
| 2017/02/14 | 1,826 | 1,850 | 1,794 | 1,824 | 48,700 |
| 2017/02/13 | 1,764 | 1,860 | 1,752 | 1,826 | 72,200 |
| 2017/02/10 | 1,740 | 1,778 | 1,730 | 1,743 | 54,200 |
| 2017/02/09 | 1,670 | 1,687 | 1,633 | 1,683 | 42,700 |
| 2017/02/08 | 1,637 | 1,660 | 1,631 | 1,652 | 47,800 |
| 2017/02/07 | 1,638 | 1,649 | 1,604 | 1,622 | 49,900 |
| 2017/02/06 | 1,655 | 1,669 | 1,631 | 1,647 | 20,100 |
| 2017/02/03 | 1,622 | 1,666 | 1,622 | 1,647 | 25,300 |
| 2017/02/02 | 1,645 | 1,664 | 1,623 | 1,624 | 24,500 |
| 2017/02/01 | 1,631 | 1,664 | 1,630 | 1,645 | 26,200 |
| 2017/01/31 | 1,645 | 1,663 | 1,632 | 1,648 | 20,100 |
| 2017/01/30 | 1,676 | 1,676 | 1,639 | 1,663 | 18,800 |
| 2017/01/27 | 1,673 | 1,687 | 1,654 | 1,676 | 22,600 |
| 2017/01/26 | 1,650 | 1,668 | 1,650 | 1,663 | 24,200 |
| 2017/01/25 | 1,630 | 1,645 | 1,630 | 1,639 | 15,500 |
| 2017/01/24 | 1,628 | 1,647 | 1,601 | 1,615 | 28,300 |
| 2017/01/23 | 1,623 | 1,645 | 1,610 | 1,628 | 20,800 |
| 2017/01/20 | 1,631 | 1,638 | 1,613 | 1,624 | 24,000 |
| 2017/01/19 | 1,629 | 1,642 | 1,606 | 1,639 | 15,200 |
| 2017/01/18 | 1,607 | 1,620 | 1,590 | 1,611 | 16,100 |
| 2017/01/17 | 1,633 | 1,633 | 1,602 | 1,607 | 17,200 |
| 2017/01/16 | 1,630 | 1,653 | 1,617 | 1,631 | 37,300 |
| 2017/01/13 | 1,648 | 1,651 | 1,625 | 1,642 | 20,500 |
| 2017/01/12 | 1,653 | 1,653 | 1,631 | 1,648 | 23,200 |
| 2017/01/11 | 1,643 | 1,661 | 1,630 | 1,653 | 29,200 |
| 2017/01/10 | 1,632 | 1,674 | 1,630 | 1,640 | 54,700 |
| 2017/01/06 | 1,626 | 1,636 | 1,590 | 1,632 | 42,800 |
| 2017/01/05 | 1,645 | 1,654 | 1,621 | 1,626 | 23,600 |
| 2017/01/04 | 1,588 | 1,658 | 1,588 | 1,645 | 33,400 |