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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,347 | 1,388 | 1,327 | 1,347 | 44,300 |
| 2018/12/27 | 1,329 | 1,344 | 1,312 | 1,344 | 41,400 |
| 2018/12/26 | 1,266 | 1,295 | 1,249 | 1,269 | 31,700 |
| 2018/12/25 | 1,291 | 1,291 | 1,234 | 1,236 | 28,800 |
| 2018/12/21 | 1,344 | 1,361 | 1,287 | 1,325 | 65,400 |
| 2018/12/20 | 1,431 | 1,431 | 1,369 | 1,374 | 31,000 |
| 2018/12/19 | 1,466 | 1,466 | 1,429 | 1,445 | 23,700 |
| 2018/12/18 | 1,501 | 1,503 | 1,462 | 1,475 | 46,100 |
| 2018/12/17 | 1,551 | 1,551 | 1,518 | 1,527 | 24,400 |
| 2018/12/14 | 1,573 | 1,573 | 1,547 | 1,547 | 32,700 |
| 2018/12/13 | 1,556 | 1,580 | 1,539 | 1,571 | 27,700 |
| 2018/12/12 | 1,556 | 1,586 | 1,545 | 1,556 | 24,200 |
| 2018/12/11 | 1,560 | 1,583 | 1,534 | 1,551 | 38,600 |
| 2018/12/10 | 1,623 | 1,623 | 1,542 | 1,556 | 53,600 |
| 2018/12/07 | 1,574 | 1,604 | 1,560 | 1,583 | 26,900 |
| 2018/12/06 | 1,590 | 1,604 | 1,560 | 1,573 | 22,700 |
| 2018/12/05 | 1,577 | 1,615 | 1,564 | 1,586 | 21,100 |
| 2018/12/04 | 1,630 | 1,648 | 1,586 | 1,594 | 25,300 |
| 2018/12/03 | 1,617 | 1,639 | 1,603 | 1,619 | 19,900 |
| 2018/11/30 | 1,612 | 1,612 | 1,583 | 1,604 | 10,400 |
| 2018/11/29 | 1,607 | 1,607 | 1,589 | 1,595 | 8,500 |
| 2018/11/28 | 1,571 | 1,584 | 1,558 | 1,582 | 11,300 |
| 2018/11/27 | 1,570 | 1,574 | 1,537 | 1,558 | 15,300 |
| 2018/11/26 | 1,569 | 1,570 | 1,544 | 1,547 | 12,300 |
| 2018/11/22 | 1,553 | 1,563 | 1,519 | 1,559 | 15,200 |
| 2018/11/21 | 1,550 | 1,558 | 1,526 | 1,535 | 18,900 |
| 2018/11/20 | 1,580 | 1,593 | 1,557 | 1,563 | 13,800 |
| 2018/11/19 | 1,592 | 1,609 | 1,578 | 1,589 | 12,200 |
| 2018/11/16 | 1,614 | 1,624 | 1,590 | 1,597 | 17,800 |
| 2018/11/15 | 1,612 | 1,612 | 1,590 | 1,607 | 20,200 |
| 2018/11/14 | 1,615 | 1,623 | 1,588 | 1,612 | 25,000 |
| 2018/11/13 | 1,614 | 1,619 | 1,587 | 1,598 | 23,000 |
| 2018/11/12 | 1,674 | 1,690 | 1,629 | 1,641 | 32,800 |
| 2018/11/09 | 1,660 | 1,705 | 1,650 | 1,684 | 32,000 |
| 2018/11/08 | 1,765 | 1,810 | 1,631 | 1,668 | 51,500 |
| 2018/11/07 | 1,718 | 1,763 | 1,700 | 1,732 | 23,500 |
| 2018/11/06 | 1,713 | 1,734 | 1,713 | 1,716 | 9,900 |
| 2018/11/05 | 1,715 | 1,730 | 1,704 | 1,720 | 12,600 |
| 2018/11/02 | 1,692 | 1,736 | 1,692 | 1,732 | 26,400 |
| 2018/11/01 | 1,694 | 1,715 | 1,676 | 1,697 | 18,300 |
| 2018/10/31 | 1,686 | 1,702 | 1,646 | 1,702 | 30,100 |
| 2018/10/30 | 1,547 | 1,704 | 1,547 | 1,702 | 56,500 |
| 2018/10/29 | 1,590 | 1,607 | 1,561 | 1,574 | 20,300 |
| 2018/10/26 | 1,618 | 1,634 | 1,579 | 1,586 | 28,100 |
| 2018/10/25 | 1,657 | 1,658 | 1,595 | 1,615 | 39,500 |
| 2018/10/24 | 1,677 | 1,700 | 1,669 | 1,691 | 18,500 |
| 2018/10/23 | 1,718 | 1,718 | 1,664 | 1,672 | 27,700 |
| 2018/10/22 | 1,721 | 1,749 | 1,705 | 1,721 | 15,400 |
| 2018/10/19 | 1,729 | 1,734 | 1,721 | 1,723 | 12,100 |
| 2018/10/18 | 1,764 | 1,771 | 1,743 | 1,748 | 17,700 |
| 2018/10/17 | 1,741 | 1,753 | 1,720 | 1,750 | 24,700 |
| 2018/10/16 | 1,667 | 1,712 | 1,663 | 1,710 | 30,300 |
| 2018/10/15 | 1,720 | 1,721 | 1,678 | 1,681 | 40,900 |
| 2018/10/12 | 1,731 | 1,754 | 1,731 | 1,737 | 17,500 |
| 2018/10/11 | 1,739 | 1,751 | 1,711 | 1,735 | 52,200 |
| 2018/10/10 | 1,831 | 1,843 | 1,792 | 1,813 | 30,900 |
| 2018/10/09 | 1,883 | 1,894 | 1,820 | 1,827 | 29,200 |
| 2018/10/05 | 1,881 | 1,902 | 1,881 | 1,890 | 15,700 |
| 2018/10/04 | 1,900 | 1,912 | 1,882 | 1,907 | 19,200 |
| 2018/10/03 | 1,911 | 1,924 | 1,872 | 1,885 | 33,900 |
| 2018/10/02 | 1,920 | 1,922 | 1,885 | 1,888 | 18,700 |
| 2018/10/01 | 1,878 | 1,907 | 1,866 | 1,891 | 17,100 |
| 2018/09/28 | 1,924 | 1,924 | 1,851 | 1,867 | 48,900 |
| 2018/09/27 | 1,966 | 1,966 | 1,897 | 1,905 | 45,700 |
| 2018/09/26 | 1,919 | 1,976 | 1,902 | 1,966 | 40,600 |
| 2018/09/25 | 1,890 | 1,977 | 1,890 | 1,977 | 58,600 |
| 2018/09/21 | 1,879 | 1,886 | 1,846 | 1,883 | 39,400 |
| 2018/09/20 | 1,838 | 1,870 | 1,808 | 1,860 | 44,500 |
| 2018/09/19 | 1,795 | 1,832 | 1,795 | 1,829 | 51,600 |
| 2018/09/18 | 1,720 | 1,800 | 1,720 | 1,775 | 50,700 |
| 2018/09/14 | 1,708 | 1,719 | 1,694 | 1,713 | 44,600 |
| 2018/09/13 | 1,682 | 1,714 | 1,659 | 1,689 | 46,500 |
| 2018/09/12 | 1,695 | 1,709 | 1,636 | 1,682 | 41,500 |
| 2018/09/11 | 1,720 | 1,750 | 1,664 | 1,682 | 90,300 |
| 2018/09/10 | 1,780 | 1,780 | 1,717 | 1,747 | 73,100 |
| 2018/09/07 | 1,702 | 1,844 | 1,689 | 1,805 | 152,700 |
| 2018/09/06 | 1,650 | 1,718 | 1,625 | 1,683 | 91,100 |
| 2018/09/05 | 1,644 | 1,655 | 1,618 | 1,619 | 21,600 |
| 2018/09/04 | 1,642 | 1,649 | 1,639 | 1,644 | 6,200 |
| 2018/09/03 | 1,654 | 1,654 | 1,637 | 1,642 | 10,900 |
| 2018/08/31 | 1,666 | 1,679 | 1,654 | 1,654 | 15,600 |
| 2018/08/30 | 1,665 | 1,669 | 1,657 | 1,667 | 8,800 |
| 2018/08/29 | 1,671 | 1,671 | 1,649 | 1,650 | 19,000 |
| 2018/08/28 | 1,683 | 1,692 | 1,667 | 1,671 | 17,400 |
| 2018/08/27 | 1,655 | 1,690 | 1,655 | 1,682 | 10,200 |
| 2018/08/24 | 1,678 | 1,678 | 1,644 | 1,659 | 9,600 |
| 2018/08/23 | 1,663 | 1,673 | 1,653 | 1,659 | 18,700 |
| 2018/08/22 | 1,636 | 1,661 | 1,636 | 1,653 | 20,400 |
| 2018/08/21 | 1,649 | 1,649 | 1,627 | 1,630 | 11,000 |
| 2018/08/20 | 1,643 | 1,661 | 1,643 | 1,656 | 15,800 |
| 2018/08/17 | 1,654 | 1,663 | 1,640 | 1,652 | 9,800 |
| 2018/08/16 | 1,667 | 1,667 | 1,638 | 1,650 | 19,000 |
| 2018/08/15 | 1,685 | 1,704 | 1,670 | 1,690 | 22,300 |
| 2018/08/14 | 1,661 | 1,691 | 1,661 | 1,687 | 18,500 |
| 2018/08/13 | 1,682 | 1,701 | 1,654 | 1,654 | 31,600 |
| 2018/08/10 | 1,720 | 1,737 | 1,680 | 1,683 | 59,400 |
| 2018/08/09 | 1,658 | 1,693 | 1,638 | 1,675 | 42,700 |
| 2018/08/08 | 1,645 | 1,666 | 1,638 | 1,644 | 19,400 |
| 2018/08/07 | 1,603 | 1,637 | 1,603 | 1,635 | 10,800 |
| 2018/08/06 | 1,622 | 1,634 | 1,601 | 1,603 | 9,100 |
| 2018/08/03 | 1,652 | 1,670 | 1,618 | 1,622 | 19,000 |
| 2018/08/02 | 1,706 | 1,718 | 1,650 | 1,650 | 29,600 |
| 2018/08/01 | 1,708 | 1,725 | 1,702 | 1,705 | 17,900 |
| 2018/07/31 | 1,716 | 1,717 | 1,690 | 1,700 | 19,100 |
| 2018/07/30 | 1,708 | 1,722 | 1,705 | 1,717 | 11,000 |
| 2018/07/27 | 1,680 | 1,721 | 1,680 | 1,708 | 27,000 |
| 2018/07/26 | 1,685 | 1,689 | 1,667 | 1,678 | 14,300 |
| 2018/07/25 | 1,675 | 1,675 | 1,659 | 1,665 | 13,400 |
| 2018/07/24 | 1,662 | 1,673 | 1,652 | 1,654 | 15,100 |
| 2018/07/23 | 1,650 | 1,668 | 1,643 | 1,653 | 19,300 |
| 2018/07/20 | 1,665 | 1,685 | 1,653 | 1,670 | 17,700 |
| 2018/07/19 | 1,657 | 1,692 | 1,657 | 1,669 | 38,000 |
| 2018/07/18 | 1,665 | 1,709 | 1,664 | 1,694 | 23,800 |
| 2018/07/17 | 1,656 | 1,668 | 1,641 | 1,652 | 22,600 |
| 2018/07/13 | 1,652 | 1,666 | 1,645 | 1,651 | 20,100 |
| 2018/07/12 | 1,660 | 1,660 | 1,644 | 1,647 | 18,500 |
| 2018/07/11 | 1,642 | 1,670 | 1,622 | 1,651 | 18,200 |
| 2018/07/10 | 1,650 | 1,680 | 1,642 | 1,642 | 44,500 |
| 2018/07/09 | 1,632 | 1,640 | 1,625 | 1,636 | 13,900 |
| 2018/07/06 | 1,610 | 1,644 | 1,610 | 1,631 | 19,600 |
| 2018/07/05 | 1,600 | 1,622 | 1,596 | 1,604 | 21,500 |
| 2018/07/04 | 1,621 | 1,638 | 1,607 | 1,608 | 15,100 |
| 2018/07/03 | 1,661 | 1,679 | 1,623 | 1,643 | 18,300 |
| 2018/07/02 | 1,718 | 1,726 | 1,659 | 1,661 | 15,500 |
| 2018/06/29 | 1,708 | 1,726 | 1,689 | 1,718 | 8,700 |
| 2018/06/28 | 1,762 | 1,762 | 1,687 | 1,706 | 28,800 |
| 2018/06/27 | 1,755 | 1,769 | 1,735 | 1,762 | 11,800 |
| 2018/06/26 | 1,751 | 1,765 | 1,728 | 1,764 | 12,800 |
| 2018/06/25 | 1,762 | 1,773 | 1,740 | 1,741 | 12,700 |
| 2018/06/22 | 1,755 | 1,787 | 1,752 | 1,768 | 48,700 |
| 2018/06/21 | 1,803 | 1,817 | 1,725 | 1,753 | 25,800 |
| 2018/06/20 | 1,822 | 1,859 | 1,788 | 1,807 | 16,200 |
| 2018/06/19 | 1,881 | 1,881 | 1,814 | 1,818 | 12,900 |
| 2018/06/18 | 1,918 | 1,918 | 1,869 | 1,881 | 9,900 |
| 2018/06/15 | 1,939 | 1,947 | 1,871 | 1,918 | 26,700 |
| 2018/06/14 | 1,963 | 1,963 | 1,916 | 1,918 | 15,700 |
| 2018/06/13 | 1,971 | 1,971 | 1,957 | 1,963 | 4,700 |
| 2018/06/12 | 1,978 | 1,978 | 1,954 | 1,961 | 4,000 |
| 2018/06/11 | 1,973 | 1,979 | 1,956 | 1,978 | 19,100 |
| 2018/06/08 | 1,917 | 1,961 | 1,917 | 1,935 | 32,800 |
| 2018/06/07 | 1,957 | 1,969 | 1,947 | 1,966 | 16,700 |
| 2018/06/06 | 1,926 | 1,943 | 1,923 | 1,925 | 9,300 |
| 2018/06/05 | 1,954 | 1,964 | 1,912 | 1,938 | 11,000 |
| 2018/06/04 | 1,950 | 1,981 | 1,940 | 1,948 | 19,700 |
| 2018/06/01 | 1,941 | 1,953 | 1,922 | 1,933 | 13,300 |
| 2018/05/31 | 1,909 | 1,961 | 1,895 | 1,961 | 35,500 |
| 2018/05/30 | 1,905 | 1,914 | 1,898 | 1,907 | 12,300 |
| 2018/05/29 | 1,918 | 1,945 | 1,911 | 1,945 | 13,700 |
| 2018/05/28 | 1,901 | 1,920 | 1,901 | 1,916 | 7,800 |
| 2018/05/25 | 1,905 | 1,906 | 1,883 | 1,895 | 10,900 |
| 2018/05/24 | 1,930 | 1,930 | 1,894 | 1,906 | 11,700 |
| 2018/05/23 | 1,936 | 1,936 | 1,917 | 1,931 | 7,500 |
| 2018/05/22 | 1,937 | 1,939 | 1,930 | 1,937 | 6,100 |
| 2018/05/21 | 1,920 | 1,939 | 1,916 | 1,937 | 8,400 |
| 2018/05/18 | 1,932 | 1,932 | 1,895 | 1,922 | 10,900 |
| 2018/05/17 | 1,933 | 1,940 | 1,905 | 1,919 | 18,600 |
| 2018/05/16 | 1,938 | 1,943 | 1,925 | 1,939 | 13,600 |
| 2018/05/15 | 1,944 | 1,944 | 1,932 | 1,938 | 10,600 |
| 2018/05/14 | 1,931 | 1,949 | 1,913 | 1,944 | 12,500 |
| 2018/05/11 | 2,015 | 2,015 | 1,918 | 1,929 | 34,000 |
| 2018/05/10 | 1,934 | 1,989 | 1,920 | 1,982 | 22,900 |
| 2018/05/09 | 1,934 | 1,939 | 1,917 | 1,933 | 12,200 |
| 2018/05/08 | 1,905 | 1,938 | 1,905 | 1,934 | 11,900 |
| 2018/05/07 | 1,915 | 1,915 | 1,882 | 1,912 | 10,900 |
| 2018/05/02 | 1,921 | 1,921 | 1,906 | 1,912 | 5,600 |
| 2018/05/01 | 1,916 | 1,930 | 1,909 | 1,918 | 11,800 |
| 2018/04/27 | 1,939 | 1,939 | 1,892 | 1,916 | 15,500 |
| 2018/04/26 | 1,937 | 1,945 | 1,915 | 1,930 | 35,400 |
| 2018/04/25 | 1,905 | 1,921 | 1,900 | 1,919 | 8,700 |
| 2018/04/24 | 1,923 | 1,929 | 1,911 | 1,926 | 14,900 |
| 2018/04/23 | 1,919 | 1,919 | 1,906 | 1,911 | 3,700 |
| 2018/04/20 | 1,919 | 1,933 | 1,916 | 1,921 | 12,100 |
| 2018/04/19 | 1,937 | 1,945 | 1,920 | 1,934 | 16,000 |
| 2018/04/18 | 1,946 | 1,946 | 1,910 | 1,931 | 16,700 |
| 2018/04/17 | 1,960 | 1,960 | 1,923 | 1,936 | 10,300 |
| 2018/04/16 | 1,960 | 1,969 | 1,950 | 1,958 | 12,800 |
| 2018/04/13 | 1,946 | 1,959 | 1,932 | 1,953 | 12,600 |
| 2018/04/12 | 1,940 | 1,940 | 1,921 | 1,936 | 9,500 |
| 2018/04/11 | 1,951 | 1,956 | 1,933 | 1,938 | 12,300 |
| 2018/04/10 | 1,963 | 1,970 | 1,942 | 1,948 | 17,500 |
| 2018/04/09 | 1,974 | 1,977 | 1,954 | 1,969 | 8,700 |
| 2018/04/06 | 1,974 | 1,990 | 1,967 | 1,981 | 24,500 |
| 2018/04/05 | 1,961 | 1,970 | 1,946 | 1,963 | 21,000 |
| 2018/04/04 | 1,922 | 1,953 | 1,906 | 1,943 | 21,800 |
| 2018/04/03 | 1,897 | 1,923 | 1,875 | 1,903 | 17,200 |
| 2018/04/02 | 1,907 | 1,917 | 1,905 | 1,910 | 8,300 |
| 2018/03/30 | 1,921 | 1,923 | 1,884 | 1,901 | 9,600 |
| 2018/03/29 | 1,904 | 1,904 | 1,857 | 1,890 | 18,400 |
| 2018/03/28 | 1,890 | 1,891 | 1,863 | 1,886 | 23,200 |
| 2018/03/27 | 1,909 | 1,944 | 1,909 | 1,938 | 45,800 |
| 2018/03/26 | 1,874 | 1,913 | 1,852 | 1,896 | 38,800 |
| 2018/03/23 | 1,911 | 1,922 | 1,857 | 1,872 | 34,900 |
| 2018/03/22 | 1,952 | 1,967 | 1,914 | 1,942 | 51,900 |
| 2018/03/20 | 1,929 | 1,965 | 1,927 | 1,962 | 15,600 |
| 2018/03/19 | 1,971 | 1,980 | 1,911 | 1,944 | 28,500 |
| 2018/03/16 | 1,910 | 1,968 | 1,910 | 1,968 | 37,100 |
| 2018/03/15 | 1,903 | 1,909 | 1,847 | 1,904 | 36,200 |
| 2018/03/14 | 1,898 | 1,898 | 1,869 | 1,889 | 19,800 |
| 2018/03/13 | 1,897 | 1,920 | 1,888 | 1,920 | 30,000 |
| 2018/03/12 | 1,895 | 1,908 | 1,879 | 1,898 | 21,700 |
| 2018/03/09 | 1,893 | 1,933 | 1,859 | 1,873 | 40,100 |
| 2018/03/08 | 1,886 | 1,886 | 1,848 | 1,853 | 11,800 |
| 2018/03/07 | 1,855 | 1,886 | 1,851 | 1,867 | 29,000 |
| 2018/03/06 | 1,864 | 1,873 | 1,848 | 1,858 | 27,700 |
| 2018/03/05 | 1,830 | 1,872 | 1,830 | 1,863 | 35,400 |
| 2018/03/02 | 1,821 | 1,850 | 1,821 | 1,836 | 34,900 |
| 2018/03/01 | 1,843 | 1,890 | 1,838 | 1,857 | 46,400 |
| 2018/02/28 | 1,843 | 1,865 | 1,838 | 1,838 | 25,600 |
| 2018/02/27 | 1,844 | 1,845 | 1,827 | 1,843 | 14,000 |
| 2018/02/26 | 1,851 | 1,861 | 1,814 | 1,821 | 10,300 |
| 2018/02/23 | 1,834 | 1,867 | 1,833 | 1,840 | 22,500 |
| 2018/02/22 | 1,818 | 1,830 | 1,818 | 1,822 | 13,700 |
| 2018/02/21 | 1,824 | 1,850 | 1,820 | 1,834 | 14,900 |
| 2018/02/20 | 1,815 | 1,850 | 1,812 | 1,829 | 25,300 |
| 2018/02/19 | 1,844 | 1,845 | 1,807 | 1,813 | 26,600 |
| 2018/02/16 | 1,800 | 1,823 | 1,787 | 1,811 | 25,400 |
| 2018/02/15 | 1,770 | 1,806 | 1,762 | 1,784 | 51,100 |
| 2018/02/14 | 1,778 | 1,814 | 1,732 | 1,751 | 56,000 |
| 2018/02/13 | 1,760 | 1,825 | 1,759 | 1,794 | 71,500 |
| 2018/02/09 | 1,693 | 1,737 | 1,681 | 1,730 | 83,000 |
| 2018/02/08 | 1,708 | 1,739 | 1,703 | 1,711 | 103,500 |
| 2018/02/07 | 1,675 | 1,742 | 1,675 | 1,678 | 57,600 |
| 2018/02/06 | 1,706 | 1,709 | 1,617 | 1,646 | 53,700 |
| 2018/02/05 | 1,819 | 1,819 | 1,764 | 1,786 | 47,400 |
| 2018/02/02 | 1,859 | 1,860 | 1,811 | 1,835 | 32,800 |
| 2018/02/01 | 1,830 | 1,854 | 1,813 | 1,853 | 28,200 |
| 2018/01/31 | 1,850 | 1,873 | 1,834 | 1,835 | 42,700 |
| 2018/01/30 | 1,925 | 1,925 | 1,858 | 1,860 | 35,700 |
| 2018/01/29 | 1,943 | 1,956 | 1,929 | 1,935 | 40,200 |
| 2018/01/26 | 1,961 | 1,962 | 1,940 | 1,940 | 25,700 |
| 2018/01/25 | 1,950 | 1,968 | 1,944 | 1,945 | 21,500 |
| 2018/01/24 | 1,958 | 1,969 | 1,955 | 1,957 | 14,700 |
| 2018/01/23 | 2,000 | 2,002 | 1,971 | 1,975 | 22,500 |
| 2018/01/22 | 1,984 | 1,999 | 1,978 | 1,990 | 25,900 |
| 2018/01/19 | 1,959 | 1,987 | 1,946 | 1,966 | 22,400 |
| 2018/01/18 | 1,984 | 1,990 | 1,955 | 1,959 | 25,500 |
| 2018/01/17 | 1,987 | 1,988 | 1,964 | 1,978 | 19,100 |
| 2018/01/16 | 2,012 | 2,017 | 2,002 | 2,008 | 7,600 |
| 2018/01/15 | 2,030 | 2,039 | 2,003 | 2,012 | 16,100 |
| 2018/01/12 | 2,023 | 2,041 | 2,011 | 2,029 | 27,700 |
| 2018/01/11 | 2,001 | 2,031 | 1,996 | 2,022 | 16,900 |
| 2018/01/10 | 2,006 | 2,021 | 2,000 | 2,004 | 15,900 |
| 2018/01/09 | 2,040 | 2,041 | 2,000 | 2,006 | 18,400 |
| 2018/01/05 | 2,050 | 2,050 | 2,026 | 2,038 | 18,500 |
| 2018/01/04 | 2,055 | 2,061 | 2,030 | 2,045 | 22,200 |