6517 デンヨー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-261,6381,6401,5951,608103,4001,608
2021-11-251,6491,6591,6451,64947,8001,649
2021-11-241,6691,6761,6421,64974,9001,649
2021-11-221,6451,6941,6441,677121,4001,677
2021-11-191,6731,6781,6311,64570,7001,645
2021-11-181,7001,7001,6631,67844,4001,678
2021-11-171,7581,7691,7081,70866,0001,708
2021-11-161,7791,7801,7471,75854,7001,758
2021-11-151,8241,8391,7701,77082,9001,770
2021-11-121,8431,9231,8261,83294,5001,832
2021-11-111,9521,9951,8841,89677,9001,896
2021-11-101,9651,9811,9611,96117,6001,961
2021-11-091,9701,9901,9701,97819,2001,978
2021-11-081,9831,9871,9711,97825,2001,978
2021-11-052,0012,0011,9751,98220,5001,982
2021-11-042,0052,0141,9902,00124,0002,001
2021-11-022,0012,0011,9881,99233,6001,992
2021-11-012,0072,0241,9882,02225,3002,022
2021-10-291,9911,9981,9711,97418,5001,974
2021-10-281,9812,0001,9711,99127,2001,991
2021-10-271,9992,0031,9781,97818,0001,978
2021-10-261,9932,0071,9901,9998,7001,999
2021-10-251,9902,0061,9881,99321,8001,993
2021-10-222,0112,0281,9932,00426,0002,004
2021-10-212,0462,0492,0292,02914,0002,029
2021-10-202,0292,0732,0232,04626,0002,046
2021-10-192,0402,0502,0262,02913,0002,029
2021-10-182,0202,0512,0062,03923,4002,039
2021-10-152,0002,0251,9902,01815,7002,018
2021-10-142,0012,0131,9901,99915,7001,999
2021-10-132,0062,0141,9952,00016,8002,000
2021-10-122,0292,0292,0002,00611,1002,006
2021-10-112,0282,0502,0172,0436,1002,043
2021-10-082,0282,0392,0222,0289,9002,028
2021-10-072,0122,0551,9881,98823,9001,988
2021-10-062,0342,0662,0002,01016,2002,010
2021-10-052,0592,0612,0062,01621,2002,016
2021-10-042,0902,0902,0462,07521,1002,075
2021-10-012,1262,1362,0602,06226,2002,062
2021-09-302,2162,2202,1372,15035,9002,150
2021-09-292,1972,2092,1482,20050,2002,200
2021-09-282,2522,2612,2252,24037,3002,240
2021-09-272,2832,2832,2442,24719,9002,247
2021-09-242,2932,2982,2602,29519,6002,295
2021-09-222,2602,2662,2292,23822,5002,238
2021-09-212,3072,3072,2762,28518,9002,285
2021-09-172,2942,3212,2722,32128,0002,321
2021-09-162,2762,2912,2702,29116,9002,291
2021-09-152,2722,2742,2412,27418,2002,274
2021-09-142,2502,2982,2312,29829,2002,298
2021-09-132,2252,2502,2132,25017,0002,250
2021-09-102,1882,2492,1882,24855,0002,248
2021-09-092,1622,1822,1442,16723,4002,167
2021-09-082,1472,1882,1402,18826,6002,188
2021-09-072,0992,1292,0992,12927,8002,129
2021-09-062,0782,0812,0552,07913,9002,079
2021-09-032,0622,0902,0452,07815,2002,078
2021-09-022,0822,0822,0502,06512,8002,065
2021-09-012,0532,0822,0532,0829,8002,082
2021-08-312,0572,0952,0402,05224,2002,052
2021-08-302,0682,0902,0522,08911,0002,089
2021-08-272,0352,0592,0322,0458,6002,045
2021-08-262,0412,0632,0262,03517,4002,035
2021-08-252,0682,0882,0452,05020,2002,050
2021-08-242,0372,0612,0372,06123,0002,061
2021-08-232,0362,0552,0252,03721,5002,037
2021-08-202,0302,0462,0162,03615,5002,036
2021-08-192,0222,0462,0222,02415,1002,024
2021-08-182,0232,0492,0112,03810,6002,038
2021-08-172,0192,0251,9942,00812,0002,008
2021-08-162,0282,0281,9942,00415,0002,004
2021-08-132,0412,0412,0102,02814,0002,028
2021-08-122,0532,0552,0012,0427,9002,042
2021-08-112,0502,0502,0062,03421,2002,034
2021-08-102,0292,0472,0192,02411,2002,024
2021-08-061,9972,0461,9972,02815,1002,028
2021-08-052,0652,0652,0212,03414,2002,034
2021-08-042,0122,0402,0122,0367,4002,036
2021-08-032,0442,0622,0082,01220,3002,012
2021-08-022,0152,0762,0152,07618,5002,076
2021-07-302,0352,0351,9901,99011,7001,990
2021-07-292,0412,0412,0032,03117,9002,031
2021-07-282,0392,0402,0252,0316,9002,031
2021-07-272,0562,0562,0322,04813,3002,048
2021-07-262,0262,0562,0102,05623,1002,056
2021-07-211,9641,9991,9641,99018,0001,990
2021-07-201,9611,9881,9491,94916,9001,949
2021-07-191,9611,9811,9601,96117,6001,961
2021-07-161,9882,0141,9811,98711,2001,987
2021-07-152,0602,0601,9831,98814,7001,988
2021-07-142,0302,0602,0302,05715,0002,057
2021-07-132,0022,0492,0022,04917,9002,049
2021-07-121,9812,0051,9752,00517,6002,005
2021-07-091,9501,9631,9341,95239,2001,952
2021-07-081,9531,9791,9471,94721,4001,947
2021-07-071,9501,9611,9421,95015,5001,950
2021-07-061,9761,9791,9501,9508,0001,950
2021-07-051,9831,9851,9741,9768,4001,976
2021-07-021,9532,0031,9531,99617,0001,996
2021-07-011,9481,9631,9481,95313,5001,953
2021-06-301,9571,9711,9441,94824,3001,948
2021-06-291,9671,9691,9451,95725,7001,957
2021-06-282,0032,0031,9651,96719,8001,967
2021-06-252,0092,0152,0092,0094,7002,009
2021-06-241,9972,0031,9861,99211,5001,992
2021-06-232,0122,0251,9992,0069,0002,006
2021-06-221,9932,0331,9932,02715,0002,027
2021-06-211,9852,0061,9651,96528,6001,965
2021-06-182,0212,0211,9931,99527,7001,995
2021-06-172,0202,0281,9982,01512,2002,015
2021-06-162,0432,0502,0022,00814,6002,008
2021-06-152,0532,0532,0292,03411,6002,034
2021-06-142,0402,0452,0222,0428,9002,042
2021-06-112,0552,0622,0242,03422,6002,034
2021-06-102,0422,0562,0292,04319,0002,043
2021-06-092,0592,0602,0372,0599,7002,059
2021-06-082,0322,0592,0172,05914,2002,059
2021-06-072,0312,0372,0142,0179,8002,017
2021-06-042,0232,0332,0122,0207,7002,020
2021-06-032,0362,0542,0212,02511,2002,025
2021-06-022,0422,0672,0422,05111,4002,051
2021-06-012,0362,0642,0292,05710,2002,057
2021-05-312,0632,0632,0192,02623,6002,026
2021-05-282,0402,0602,0262,05326,3002,053
2021-05-272,0032,0232,0032,02037,5002,020
2021-05-262,0122,0211,9992,00319,5002,003
2021-05-252,0452,0532,0322,03429,5002,034
2021-05-242,0082,0602,0002,05329,4002,053
2021-05-212,0282,0281,9992,00223,2002,002
2021-05-202,0522,0562,0152,02018,6002,020
2021-05-192,0242,0542,0182,03619,2002,036
2021-05-182,0332,0572,0162,05024,3002,050
2021-05-172,0242,0322,0062,02018,3002,020
2021-05-142,0522,0522,0112,01517,4002,015
2021-05-132,0002,0091,9721,97962,1001,979
2021-05-122,0042,0231,9872,00627,4002,006
2021-05-112,0362,0361,9962,00024,0002,000
2021-05-102,0382,0532,0332,04612,3002,046
2021-05-072,0022,0492,0022,03814,4002,038
2021-05-062,0132,0151,9862,00198,1002,001
2021-04-301,9952,0051,9891,99933,2001,999
2021-04-282,0012,0021,9921,99519,2001,995
2021-04-271,9911,9991,9861,98618,4001,986
2021-04-261,9942,0151,9792,00123,3002,001
2021-04-232,0022,0071,9871,99411,5001,994
2021-04-222,0022,0181,9852,01114,5002,011
2021-04-211,9952,0291,9701,97856,1001,978
2021-04-202,0102,0261,9982,00028,5002,000
2021-04-192,0222,0322,0122,01819,3002,018
2021-04-162,0142,0242,0082,0229,0002,022
2021-04-152,0162,0292,0082,01417,1002,014
2021-04-142,0192,0192,0012,01915,8002,019
2021-04-132,0442,0532,0272,0279,8002,027
2021-04-122,0122,0362,0102,0367,5002,036
2021-04-092,0392,0472,0052,00840,0002,008
2021-04-082,0632,0722,0362,03620,7002,036
2021-04-072,0452,0882,0452,08618,0002,086
2021-04-062,0812,0872,0482,05427,6002,054
2021-04-052,0992,0992,0762,09419,5002,094
2021-04-022,0662,0852,0612,07211,0002,072
2021-04-012,0952,1002,0652,06524,7002,065
2021-03-312,1072,1322,0922,09236,8002,092
2021-03-302,1122,1382,1002,12261,6002,122
2021-03-292,1242,1372,0952,13585,3002,135
2021-03-262,0862,1092,0432,10366,7002,103
2021-03-252,0552,0762,0412,04839,1002,048
2021-03-242,0902,0902,0532,05336,4002,053
2021-03-232,1342,1452,1022,10737,4002,107
2021-03-222,1352,1422,1002,12350,2002,123
2021-03-192,1282,1672,1262,14845,8002,148
2021-03-182,1342,1572,1252,14840,6002,148
2021-03-172,1302,1622,1272,16230,7002,162
2021-03-162,1732,2102,1232,14343,5002,143
2021-03-152,1722,1902,1262,17927,1002,179
2021-03-122,1102,1602,1102,15628,7002,156
2021-03-112,1442,1442,1232,13517,9002,135
2021-03-102,1922,1922,1082,12137,5002,121
2021-03-092,1802,2222,1572,21435,2002,214
2021-03-082,1452,1572,1052,14627,3002,146
2021-03-052,1012,1192,0612,11145,7002,111
2021-03-042,1222,1222,0752,09234,0002,092
2021-03-032,0852,1342,0852,12168,2002,121
2021-03-022,0992,0992,0542,07439,2002,074
2021-03-012,0332,0782,0332,07719,1002,077
2021-02-262,0792,0902,0172,01739,5002,017
2021-02-252,1112,1112,0722,08024,0002,080
2021-02-242,1132,1812,0762,08031,9002,080
2021-02-222,1902,1902,1092,11719,1002,117
2021-02-192,1872,2062,1432,19038,3002,190
2021-02-182,1842,2172,1612,18756,8002,187
2021-02-172,0652,1432,0652,13423,0002,134
2021-02-162,0712,0832,0552,07428,3002,074
2021-02-152,1172,1172,0572,06839,0002,068
2021-02-122,1002,1032,0792,08919,8002,089
2021-02-102,1082,1242,0852,09630,0002,096
2021-02-092,1052,1102,0892,10812,4002,108
2021-02-082,1142,1252,0992,10831,1002,108
2021-02-052,0992,1142,0912,11324,9002,113
2021-02-042,0982,1132,0742,10529,5002,105
2021-02-032,1512,1552,0922,11350,8002,113
2021-02-022,1692,1692,0952,13261,6002,132
2021-02-012,0402,0502,0232,02437,8002,024
2021-01-292,0602,0942,0452,05233,7002,052
2021-01-282,0522,0712,0302,05049,1002,050
2021-01-272,0582,0752,0502,06221,5002,062
2021-01-262,0722,0722,0502,05018,2002,050
2021-01-252,0592,0842,0592,0769,1002,076
2021-01-222,0612,0782,0502,05725,3002,057
2021-01-212,0942,1092,0622,08357,0002,083
2021-01-202,0762,0902,0532,08226,7002,082
2021-01-192,1272,1352,0752,07633,6002,076
2021-01-182,0842,1252,0802,12011,7002,120
2021-01-152,1942,2062,1052,10526,1002,105
2021-01-142,1712,1762,1432,16740,9002,167
2021-01-132,2232,2342,1782,19132,3002,191
2021-01-122,2192,2422,2002,22337,8002,223
2021-01-082,1702,2392,1602,22943,8002,229
2021-01-072,1192,1692,1062,15545,7002,155
2021-01-062,1172,1172,0722,08336,8002,083
2021-01-052,1402,1622,1242,13316,9002,133
2021-01-042,1612,1612,1172,14015,7002,140

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