6517 デンヨー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,3871,4001,3751,39354,3001,393
2022-09-271,4251,4251,3801,38045,5001,380
2022-09-261,4611,4611,4191,41948,0001,419
2022-09-221,4801,4821,4671,47429,5001,474
2022-09-211,4981,5011,4901,49226,1001,492
2022-09-201,5331,5331,5031,50517,8001,505
2022-09-161,5091,5231,5041,52128,9001,521
2022-09-151,5191,5191,5001,50720,7001,507
2022-09-141,5341,5351,5151,51921,1001,519
2022-09-131,5741,5791,5471,55611,4001,556
2022-09-121,5701,5791,5591,57318,6001,573
2022-09-091,5491,5601,5421,56025,5001,560
2022-09-081,5221,5501,5171,55025,8001,550
2022-09-071,5251,5291,5031,50731,5001,507
2022-09-061,5261,5371,5201,52535,2001,525
2022-09-051,5371,5391,5221,53219,2001,532
2022-09-021,5871,5871,5371,54677,2001,546
2022-09-011,6171,6231,5861,58626,8001,586
2022-08-311,6421,6501,6301,63712,8001,637
2022-08-301,6331,6611,6331,66114,8001,661
2022-08-291,6081,6471,6051,64228,2001,642
2022-08-261,6311,6461,6281,64315,1001,643
2022-08-251,6221,6331,6181,6248,7001,624
2022-08-241,6091,6221,6091,6197,8001,619
2022-08-231,6251,6261,6031,61315,0001,613
2022-08-221,6011,6261,5941,62310,6001,623
2022-08-191,6251,6321,6141,61410,5001,614
2022-08-181,6151,6151,6001,60011,4001,600
2022-08-171,6251,6401,6131,61725,0001,617
2022-08-161,6441,6441,6221,62518,8001,625
2022-08-151,6501,6501,6331,64413,4001,644
2022-08-121,6201,6471,6201,64127,6001,641
2022-08-101,5911,6171,5791,61715,2001,617
2022-08-091,5711,5971,5711,59113,6001,591
2022-08-081,6001,6001,5701,57424,4001,574
2022-08-051,5781,6231,5771,60140,9001,601
2022-08-041,7341,7341,5861,586108,5001,586
2022-08-031,6781,7081,6571,70552,2001,705
2022-08-021,6701,6701,6411,64815,9001,648
2022-08-011,6411,6861,6361,68629,8001,686
2022-07-291,6291,6351,6201,62812,3001,628
2022-07-281,6401,6431,6081,61329,2001,613
2022-07-271,6491,6531,6331,63310,3001,633
2022-07-261,6261,6621,6231,65323,5001,653
2022-07-251,6301,6301,6201,6262,7001,626
2022-07-221,6181,6371,6171,63719,7001,637
2022-07-211,6161,6161,6011,6148,7001,614
2022-07-201,6121,6271,5961,62717,6001,627
2022-07-191,5971,5971,5781,5827,6001,582
2022-07-151,5841,5951,5651,58912,6001,589
2022-07-141,5871,5901,5781,5789,9001,578
2022-07-131,5811,6031,5811,5869,5001,586
2022-07-121,6331,6331,5751,57517,4001,575
2022-07-111,6301,6451,6201,64321,3001,643
2022-07-081,6371,6421,6111,61238,9001,612
2022-07-071,6161,6231,6051,62317,4001,623
2022-07-061,6041,6151,5941,60834,0001,608
2022-07-051,5911,5981,5821,58819,7001,588
2022-07-041,5821,5961,5661,57415,6001,574
2022-07-011,5901,5981,5551,57222,7001,572
2022-06-301,5891,5951,5771,59017,9001,590
2022-06-291,5821,6041,5651,57972,5001,579
2022-06-281,5871,6091,5731,60832,3001,608
2022-06-271,5501,5811,5451,58131,8001,581
2022-06-241,5211,5331,5151,52716,6001,527
2022-06-231,5261,5451,5201,52021,9001,520
2022-06-221,5471,5471,5321,53312,7001,533
2022-06-211,5271,5351,5141,52617,9001,526
2022-06-201,5361,5511,5101,51120,2001,511
2022-06-171,5411,5691,5211,55252,7001,552
2022-06-161,5511,5721,5431,54612,9001,546
2022-06-151,5831,5831,5451,54522,1001,545
2022-06-141,5551,5951,5541,58734,4001,587
2022-06-131,5701,5891,5701,57211,2001,572
2022-06-101,5991,6081,5901,59336,5001,593
2022-06-091,6301,6301,6101,62621,2001,626
2022-06-081,6221,6371,6171,63724,7001,637
2022-06-071,5891,6051,5821,58212,6001,582
2022-06-061,5801,6001,5781,58813,6001,588
2022-06-031,5981,6151,5931,59315,0001,593
2022-06-021,5951,5951,5801,59020,8001,590
2022-06-011,5881,6011,5881,59814,0001,598
2022-05-311,5971,6021,5881,58817,9001,588
2022-05-301,5691,5971,5551,59781,0001,597
2022-05-271,5941,5941,5501,55733,1001,557
2022-05-261,5681,5831,5601,56419,2001,564
2022-05-251,5731,5801,5521,55522,8001,555
2022-05-241,5831,5961,5731,57329,8001,573
2022-05-231,6001,6321,6001,61725,2001,617
2022-05-201,5961,6091,5891,60919,9001,609
2022-05-191,6111,6121,5961,61029,8001,610
2022-05-181,6321,6461,6231,64627,2001,646
2022-05-171,6231,6421,6191,63221,8001,632
2022-05-161,6411,6501,6221,62342,4001,623
2022-05-131,5961,6411,5921,64127,3001,641
2022-05-121,5821,6011,5781,59221,5001,592
2022-05-111,5931,6071,5861,59119,5001,591
2022-05-101,5751,6101,5741,59417,0001,594
2022-05-091,6101,6111,5971,59820,1001,598
2022-05-061,6151,6291,6021,62722,1001,627
2022-05-021,6071,6201,5981,61513,1001,615
2022-04-281,5511,6131,5511,61028,7001,610
2022-04-271,5901,5901,5511,55785,3001,557
2022-04-261,6131,6131,5981,60515,8001,605
2022-04-251,5931,6181,5911,61315,6001,613
2022-04-221,6001,6201,5901,62016,2001,620
2022-04-211,5931,6211,5871,62120,9001,621
2022-04-201,5991,6021,5801,59622,0001,596
2022-04-191,5781,5901,5691,57915,6001,579
2022-04-181,5971,5971,5611,56517,3001,565
2022-04-151,6001,6201,6001,61321,4001,613
2022-04-141,5871,6291,5871,62423,8001,624
2022-04-131,5611,5921,5611,58830,0001,588
2022-04-121,5911,5981,5601,56019,6001,560
2022-04-111,5901,6191,5841,59428,3001,594
2022-04-081,5901,6111,5831,61040,1001,610
2022-04-071,5941,6051,5831,60222,9001,602
2022-04-061,6671,6671,6091,60923,6001,609
2022-04-051,6731,6971,6691,68538,3001,685
2022-04-041,6381,6661,6311,66627,1001,666
2022-04-011,6101,6191,5981,61623,6001,616
2022-03-311,6721,6901,6331,63631,6001,636
2022-03-301,7131,7131,6741,69638,9001,696
2022-03-291,7351,7401,7071,72781,0001,727
2022-03-281,7441,7441,7171,72963,2001,729
2022-03-251,7291,7371,7131,73259,4001,732
2022-03-241,7231,7241,6861,70142,4001,701
2022-03-231,7321,7441,7191,74438,7001,744
2022-03-221,7161,7341,7101,73159,5001,731
2022-03-181,7021,7151,6981,71167,5001,711
2022-03-171,6951,7101,6861,69941,4001,699
2022-03-161,6501,6741,6331,66133,5001,661
2022-03-151,6331,6411,6191,63226,8001,632
2022-03-141,6481,6481,6331,63630,4001,636
2022-03-111,6411,6541,6261,63641,0001,636
2022-03-101,6391,6601,6391,65732,9001,657
2022-03-091,5911,6161,5881,59928,1001,599
2022-03-081,6011,6301,5831,59127,6001,591
2022-03-071,6611,6611,6191,63432,8001,634
2022-03-041,6751,6841,6611,66227,4001,662
2022-03-031,6731,7341,6731,67730,2001,677
2022-03-021,7021,7101,6641,66427,6001,664
2022-03-011,7501,7631,7271,73247,6001,732
2022-02-281,7001,7511,7001,73033,4001,730
2022-02-251,7211,7211,6921,70040,9001,700
2022-02-241,6971,7251,6911,72116,6001,721
2022-02-221,6981,7111,6911,69725,2001,697
2022-02-211,7431,7431,7081,71520,5001,715
2022-02-181,7101,7441,7081,74427,8001,744
2022-02-171,7421,7421,7141,71523,2001,715
2022-02-161,7111,7621,7111,75228,9001,752
2022-02-151,7331,7431,6951,70045,5001,700
2022-02-141,7521,7541,7041,72128,9001,721
2022-02-101,7041,7391,6891,71234,4001,712
2022-02-091,6991,7041,6931,7009,4001,700
2022-02-081,6741,6921,6741,69210,3001,692
2022-02-071,6841,6951,6741,67411,3001,674
2022-02-041,6891,7001,6851,69713,1001,697
2022-02-031,7001,7091,6781,68915,4001,689
2022-02-021,6841,7071,6691,70018,6001,700
2022-02-011,6961,6961,6581,66512,4001,665
2022-01-311,6781,6811,6631,6816,5001,681
2022-01-281,6521,6711,6431,67028,0001,670
2022-01-271,6771,7001,6251,62535,2001,625
2022-01-261,6801,6861,6641,67717,2001,677
2022-01-251,6991,7121,6661,68013,5001,680
2022-01-241,6991,7171,6881,70716,7001,707
2022-01-211,6961,6991,6741,69913,9001,699
2022-01-201,6901,7111,6801,69528,6001,695
2022-01-191,7391,7421,6901,69336,8001,693
2022-01-181,7641,7641,7271,73911,7001,739
2022-01-171,7601,7941,7421,74710,9001,747
2022-01-141,7401,7511,7141,74234,6001,742
2022-01-131,7661,7801,7531,75326,2001,753
2022-01-121,7481,7751,7351,75119,5001,751
2022-01-111,7541,7621,7201,74835,8001,748
2022-01-071,7771,7921,7411,75419,9001,754
2022-01-061,8051,8071,7691,76919,3001,769
2022-01-051,8241,8381,8201,83220,5001,832
2022-01-041,8501,8551,8021,81822,1001,818

分割・併合履歴 : [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株