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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,387 | 1,400 | 1,375 | 1,393 | 54,300 | 1,393 |
| 2022-09-27 | 1,425 | 1,425 | 1,380 | 1,380 | 45,500 | 1,380 |
| 2022-09-26 | 1,461 | 1,461 | 1,419 | 1,419 | 48,000 | 1,419 |
| 2022-09-22 | 1,480 | 1,482 | 1,467 | 1,474 | 29,500 | 1,474 |
| 2022-09-21 | 1,498 | 1,501 | 1,490 | 1,492 | 26,100 | 1,492 |
| 2022-09-20 | 1,533 | 1,533 | 1,503 | 1,505 | 17,800 | 1,505 |
| 2022-09-16 | 1,509 | 1,523 | 1,504 | 1,521 | 28,900 | 1,521 |
| 2022-09-15 | 1,519 | 1,519 | 1,500 | 1,507 | 20,700 | 1,507 |
| 2022-09-14 | 1,534 | 1,535 | 1,515 | 1,519 | 21,100 | 1,519 |
| 2022-09-13 | 1,574 | 1,579 | 1,547 | 1,556 | 11,400 | 1,556 |
| 2022-09-12 | 1,570 | 1,579 | 1,559 | 1,573 | 18,600 | 1,573 |
| 2022-09-09 | 1,549 | 1,560 | 1,542 | 1,560 | 25,500 | 1,560 |
| 2022-09-08 | 1,522 | 1,550 | 1,517 | 1,550 | 25,800 | 1,550 |
| 2022-09-07 | 1,525 | 1,529 | 1,503 | 1,507 | 31,500 | 1,507 |
| 2022-09-06 | 1,526 | 1,537 | 1,520 | 1,525 | 35,200 | 1,525 |
| 2022-09-05 | 1,537 | 1,539 | 1,522 | 1,532 | 19,200 | 1,532 |
| 2022-09-02 | 1,587 | 1,587 | 1,537 | 1,546 | 77,200 | 1,546 |
| 2022-09-01 | 1,617 | 1,623 | 1,586 | 1,586 | 26,800 | 1,586 |
| 2022-08-31 | 1,642 | 1,650 | 1,630 | 1,637 | 12,800 | 1,637 |
| 2022-08-30 | 1,633 | 1,661 | 1,633 | 1,661 | 14,800 | 1,661 |
| 2022-08-29 | 1,608 | 1,647 | 1,605 | 1,642 | 28,200 | 1,642 |
| 2022-08-26 | 1,631 | 1,646 | 1,628 | 1,643 | 15,100 | 1,643 |
| 2022-08-25 | 1,622 | 1,633 | 1,618 | 1,624 | 8,700 | 1,624 |
| 2022-08-24 | 1,609 | 1,622 | 1,609 | 1,619 | 7,800 | 1,619 |
| 2022-08-23 | 1,625 | 1,626 | 1,603 | 1,613 | 15,000 | 1,613 |
| 2022-08-22 | 1,601 | 1,626 | 1,594 | 1,623 | 10,600 | 1,623 |
| 2022-08-19 | 1,625 | 1,632 | 1,614 | 1,614 | 10,500 | 1,614 |
| 2022-08-18 | 1,615 | 1,615 | 1,600 | 1,600 | 11,400 | 1,600 |
| 2022-08-17 | 1,625 | 1,640 | 1,613 | 1,617 | 25,000 | 1,617 |
| 2022-08-16 | 1,644 | 1,644 | 1,622 | 1,625 | 18,800 | 1,625 |
| 2022-08-15 | 1,650 | 1,650 | 1,633 | 1,644 | 13,400 | 1,644 |
| 2022-08-12 | 1,620 | 1,647 | 1,620 | 1,641 | 27,600 | 1,641 |
| 2022-08-10 | 1,591 | 1,617 | 1,579 | 1,617 | 15,200 | 1,617 |
| 2022-08-09 | 1,571 | 1,597 | 1,571 | 1,591 | 13,600 | 1,591 |
| 2022-08-08 | 1,600 | 1,600 | 1,570 | 1,574 | 24,400 | 1,574 |
| 2022-08-05 | 1,578 | 1,623 | 1,577 | 1,601 | 40,900 | 1,601 |
| 2022-08-04 | 1,734 | 1,734 | 1,586 | 1,586 | 108,500 | 1,586 |
| 2022-08-03 | 1,678 | 1,708 | 1,657 | 1,705 | 52,200 | 1,705 |
| 2022-08-02 | 1,670 | 1,670 | 1,641 | 1,648 | 15,900 | 1,648 |
| 2022-08-01 | 1,641 | 1,686 | 1,636 | 1,686 | 29,800 | 1,686 |
| 2022-07-29 | 1,629 | 1,635 | 1,620 | 1,628 | 12,300 | 1,628 |
| 2022-07-28 | 1,640 | 1,643 | 1,608 | 1,613 | 29,200 | 1,613 |
| 2022-07-27 | 1,649 | 1,653 | 1,633 | 1,633 | 10,300 | 1,633 |
| 2022-07-26 | 1,626 | 1,662 | 1,623 | 1,653 | 23,500 | 1,653 |
| 2022-07-25 | 1,630 | 1,630 | 1,620 | 1,626 | 2,700 | 1,626 |
| 2022-07-22 | 1,618 | 1,637 | 1,617 | 1,637 | 19,700 | 1,637 |
| 2022-07-21 | 1,616 | 1,616 | 1,601 | 1,614 | 8,700 | 1,614 |
| 2022-07-20 | 1,612 | 1,627 | 1,596 | 1,627 | 17,600 | 1,627 |
| 2022-07-19 | 1,597 | 1,597 | 1,578 | 1,582 | 7,600 | 1,582 |
| 2022-07-15 | 1,584 | 1,595 | 1,565 | 1,589 | 12,600 | 1,589 |
| 2022-07-14 | 1,587 | 1,590 | 1,578 | 1,578 | 9,900 | 1,578 |
| 2022-07-13 | 1,581 | 1,603 | 1,581 | 1,586 | 9,500 | 1,586 |
| 2022-07-12 | 1,633 | 1,633 | 1,575 | 1,575 | 17,400 | 1,575 |
| 2022-07-11 | 1,630 | 1,645 | 1,620 | 1,643 | 21,300 | 1,643 |
| 2022-07-08 | 1,637 | 1,642 | 1,611 | 1,612 | 38,900 | 1,612 |
| 2022-07-07 | 1,616 | 1,623 | 1,605 | 1,623 | 17,400 | 1,623 |
| 2022-07-06 | 1,604 | 1,615 | 1,594 | 1,608 | 34,000 | 1,608 |
| 2022-07-05 | 1,591 | 1,598 | 1,582 | 1,588 | 19,700 | 1,588 |
| 2022-07-04 | 1,582 | 1,596 | 1,566 | 1,574 | 15,600 | 1,574 |
| 2022-07-01 | 1,590 | 1,598 | 1,555 | 1,572 | 22,700 | 1,572 |
| 2022-06-30 | 1,589 | 1,595 | 1,577 | 1,590 | 17,900 | 1,590 |
| 2022-06-29 | 1,582 | 1,604 | 1,565 | 1,579 | 72,500 | 1,579 |
| 2022-06-28 | 1,587 | 1,609 | 1,573 | 1,608 | 32,300 | 1,608 |
| 2022-06-27 | 1,550 | 1,581 | 1,545 | 1,581 | 31,800 | 1,581 |
| 2022-06-24 | 1,521 | 1,533 | 1,515 | 1,527 | 16,600 | 1,527 |
| 2022-06-23 | 1,526 | 1,545 | 1,520 | 1,520 | 21,900 | 1,520 |
| 2022-06-22 | 1,547 | 1,547 | 1,532 | 1,533 | 12,700 | 1,533 |
| 2022-06-21 | 1,527 | 1,535 | 1,514 | 1,526 | 17,900 | 1,526 |
| 2022-06-20 | 1,536 | 1,551 | 1,510 | 1,511 | 20,200 | 1,511 |
| 2022-06-17 | 1,541 | 1,569 | 1,521 | 1,552 | 52,700 | 1,552 |
| 2022-06-16 | 1,551 | 1,572 | 1,543 | 1,546 | 12,900 | 1,546 |
| 2022-06-15 | 1,583 | 1,583 | 1,545 | 1,545 | 22,100 | 1,545 |
| 2022-06-14 | 1,555 | 1,595 | 1,554 | 1,587 | 34,400 | 1,587 |
| 2022-06-13 | 1,570 | 1,589 | 1,570 | 1,572 | 11,200 | 1,572 |
| 2022-06-10 | 1,599 | 1,608 | 1,590 | 1,593 | 36,500 | 1,593 |
| 2022-06-09 | 1,630 | 1,630 | 1,610 | 1,626 | 21,200 | 1,626 |
| 2022-06-08 | 1,622 | 1,637 | 1,617 | 1,637 | 24,700 | 1,637 |
| 2022-06-07 | 1,589 | 1,605 | 1,582 | 1,582 | 12,600 | 1,582 |
| 2022-06-06 | 1,580 | 1,600 | 1,578 | 1,588 | 13,600 | 1,588 |
| 2022-06-03 | 1,598 | 1,615 | 1,593 | 1,593 | 15,000 | 1,593 |
| 2022-06-02 | 1,595 | 1,595 | 1,580 | 1,590 | 20,800 | 1,590 |
| 2022-06-01 | 1,588 | 1,601 | 1,588 | 1,598 | 14,000 | 1,598 |
| 2022-05-31 | 1,597 | 1,602 | 1,588 | 1,588 | 17,900 | 1,588 |
| 2022-05-30 | 1,569 | 1,597 | 1,555 | 1,597 | 81,000 | 1,597 |
| 2022-05-27 | 1,594 | 1,594 | 1,550 | 1,557 | 33,100 | 1,557 |
| 2022-05-26 | 1,568 | 1,583 | 1,560 | 1,564 | 19,200 | 1,564 |
| 2022-05-25 | 1,573 | 1,580 | 1,552 | 1,555 | 22,800 | 1,555 |
| 2022-05-24 | 1,583 | 1,596 | 1,573 | 1,573 | 29,800 | 1,573 |
| 2022-05-23 | 1,600 | 1,632 | 1,600 | 1,617 | 25,200 | 1,617 |
| 2022-05-20 | 1,596 | 1,609 | 1,589 | 1,609 | 19,900 | 1,609 |
| 2022-05-19 | 1,611 | 1,612 | 1,596 | 1,610 | 29,800 | 1,610 |
| 2022-05-18 | 1,632 | 1,646 | 1,623 | 1,646 | 27,200 | 1,646 |
| 2022-05-17 | 1,623 | 1,642 | 1,619 | 1,632 | 21,800 | 1,632 |
| 2022-05-16 | 1,641 | 1,650 | 1,622 | 1,623 | 42,400 | 1,623 |
| 2022-05-13 | 1,596 | 1,641 | 1,592 | 1,641 | 27,300 | 1,641 |
| 2022-05-12 | 1,582 | 1,601 | 1,578 | 1,592 | 21,500 | 1,592 |
| 2022-05-11 | 1,593 | 1,607 | 1,586 | 1,591 | 19,500 | 1,591 |
| 2022-05-10 | 1,575 | 1,610 | 1,574 | 1,594 | 17,000 | 1,594 |
| 2022-05-09 | 1,610 | 1,611 | 1,597 | 1,598 | 20,100 | 1,598 |
| 2022-05-06 | 1,615 | 1,629 | 1,602 | 1,627 | 22,100 | 1,627 |
| 2022-05-02 | 1,607 | 1,620 | 1,598 | 1,615 | 13,100 | 1,615 |
| 2022-04-28 | 1,551 | 1,613 | 1,551 | 1,610 | 28,700 | 1,610 |
| 2022-04-27 | 1,590 | 1,590 | 1,551 | 1,557 | 85,300 | 1,557 |
| 2022-04-26 | 1,613 | 1,613 | 1,598 | 1,605 | 15,800 | 1,605 |
| 2022-04-25 | 1,593 | 1,618 | 1,591 | 1,613 | 15,600 | 1,613 |
| 2022-04-22 | 1,600 | 1,620 | 1,590 | 1,620 | 16,200 | 1,620 |
| 2022-04-21 | 1,593 | 1,621 | 1,587 | 1,621 | 20,900 | 1,621 |
| 2022-04-20 | 1,599 | 1,602 | 1,580 | 1,596 | 22,000 | 1,596 |
| 2022-04-19 | 1,578 | 1,590 | 1,569 | 1,579 | 15,600 | 1,579 |
| 2022-04-18 | 1,597 | 1,597 | 1,561 | 1,565 | 17,300 | 1,565 |
| 2022-04-15 | 1,600 | 1,620 | 1,600 | 1,613 | 21,400 | 1,613 |
| 2022-04-14 | 1,587 | 1,629 | 1,587 | 1,624 | 23,800 | 1,624 |
| 2022-04-13 | 1,561 | 1,592 | 1,561 | 1,588 | 30,000 | 1,588 |
| 2022-04-12 | 1,591 | 1,598 | 1,560 | 1,560 | 19,600 | 1,560 |
| 2022-04-11 | 1,590 | 1,619 | 1,584 | 1,594 | 28,300 | 1,594 |
| 2022-04-08 | 1,590 | 1,611 | 1,583 | 1,610 | 40,100 | 1,610 |
| 2022-04-07 | 1,594 | 1,605 | 1,583 | 1,602 | 22,900 | 1,602 |
| 2022-04-06 | 1,667 | 1,667 | 1,609 | 1,609 | 23,600 | 1,609 |
| 2022-04-05 | 1,673 | 1,697 | 1,669 | 1,685 | 38,300 | 1,685 |
| 2022-04-04 | 1,638 | 1,666 | 1,631 | 1,666 | 27,100 | 1,666 |
| 2022-04-01 | 1,610 | 1,619 | 1,598 | 1,616 | 23,600 | 1,616 |
| 2022-03-31 | 1,672 | 1,690 | 1,633 | 1,636 | 31,600 | 1,636 |
| 2022-03-30 | 1,713 | 1,713 | 1,674 | 1,696 | 38,900 | 1,696 |
| 2022-03-29 | 1,735 | 1,740 | 1,707 | 1,727 | 81,000 | 1,727 |
| 2022-03-28 | 1,744 | 1,744 | 1,717 | 1,729 | 63,200 | 1,729 |
| 2022-03-25 | 1,729 | 1,737 | 1,713 | 1,732 | 59,400 | 1,732 |
| 2022-03-24 | 1,723 | 1,724 | 1,686 | 1,701 | 42,400 | 1,701 |
| 2022-03-23 | 1,732 | 1,744 | 1,719 | 1,744 | 38,700 | 1,744 |
| 2022-03-22 | 1,716 | 1,734 | 1,710 | 1,731 | 59,500 | 1,731 |
| 2022-03-18 | 1,702 | 1,715 | 1,698 | 1,711 | 67,500 | 1,711 |
| 2022-03-17 | 1,695 | 1,710 | 1,686 | 1,699 | 41,400 | 1,699 |
| 2022-03-16 | 1,650 | 1,674 | 1,633 | 1,661 | 33,500 | 1,661 |
| 2022-03-15 | 1,633 | 1,641 | 1,619 | 1,632 | 26,800 | 1,632 |
| 2022-03-14 | 1,648 | 1,648 | 1,633 | 1,636 | 30,400 | 1,636 |
| 2022-03-11 | 1,641 | 1,654 | 1,626 | 1,636 | 41,000 | 1,636 |
| 2022-03-10 | 1,639 | 1,660 | 1,639 | 1,657 | 32,900 | 1,657 |
| 2022-03-09 | 1,591 | 1,616 | 1,588 | 1,599 | 28,100 | 1,599 |
| 2022-03-08 | 1,601 | 1,630 | 1,583 | 1,591 | 27,600 | 1,591 |
| 2022-03-07 | 1,661 | 1,661 | 1,619 | 1,634 | 32,800 | 1,634 |
| 2022-03-04 | 1,675 | 1,684 | 1,661 | 1,662 | 27,400 | 1,662 |
| 2022-03-03 | 1,673 | 1,734 | 1,673 | 1,677 | 30,200 | 1,677 |
| 2022-03-02 | 1,702 | 1,710 | 1,664 | 1,664 | 27,600 | 1,664 |
| 2022-03-01 | 1,750 | 1,763 | 1,727 | 1,732 | 47,600 | 1,732 |
| 2022-02-28 | 1,700 | 1,751 | 1,700 | 1,730 | 33,400 | 1,730 |
| 2022-02-25 | 1,721 | 1,721 | 1,692 | 1,700 | 40,900 | 1,700 |
| 2022-02-24 | 1,697 | 1,725 | 1,691 | 1,721 | 16,600 | 1,721 |
| 2022-02-22 | 1,698 | 1,711 | 1,691 | 1,697 | 25,200 | 1,697 |
| 2022-02-21 | 1,743 | 1,743 | 1,708 | 1,715 | 20,500 | 1,715 |
| 2022-02-18 | 1,710 | 1,744 | 1,708 | 1,744 | 27,800 | 1,744 |
| 2022-02-17 | 1,742 | 1,742 | 1,714 | 1,715 | 23,200 | 1,715 |
| 2022-02-16 | 1,711 | 1,762 | 1,711 | 1,752 | 28,900 | 1,752 |
| 2022-02-15 | 1,733 | 1,743 | 1,695 | 1,700 | 45,500 | 1,700 |
| 2022-02-14 | 1,752 | 1,754 | 1,704 | 1,721 | 28,900 | 1,721 |
| 2022-02-10 | 1,704 | 1,739 | 1,689 | 1,712 | 34,400 | 1,712 |
| 2022-02-09 | 1,699 | 1,704 | 1,693 | 1,700 | 9,400 | 1,700 |
| 2022-02-08 | 1,674 | 1,692 | 1,674 | 1,692 | 10,300 | 1,692 |
| 2022-02-07 | 1,684 | 1,695 | 1,674 | 1,674 | 11,300 | 1,674 |
| 2022-02-04 | 1,689 | 1,700 | 1,685 | 1,697 | 13,100 | 1,697 |
| 2022-02-03 | 1,700 | 1,709 | 1,678 | 1,689 | 15,400 | 1,689 |
| 2022-02-02 | 1,684 | 1,707 | 1,669 | 1,700 | 18,600 | 1,700 |
| 2022-02-01 | 1,696 | 1,696 | 1,658 | 1,665 | 12,400 | 1,665 |
| 2022-01-31 | 1,678 | 1,681 | 1,663 | 1,681 | 6,500 | 1,681 |
| 2022-01-28 | 1,652 | 1,671 | 1,643 | 1,670 | 28,000 | 1,670 |
| 2022-01-27 | 1,677 | 1,700 | 1,625 | 1,625 | 35,200 | 1,625 |
| 2022-01-26 | 1,680 | 1,686 | 1,664 | 1,677 | 17,200 | 1,677 |
| 2022-01-25 | 1,699 | 1,712 | 1,666 | 1,680 | 13,500 | 1,680 |
| 2022-01-24 | 1,699 | 1,717 | 1,688 | 1,707 | 16,700 | 1,707 |
| 2022-01-21 | 1,696 | 1,699 | 1,674 | 1,699 | 13,900 | 1,699 |
| 2022-01-20 | 1,690 | 1,711 | 1,680 | 1,695 | 28,600 | 1,695 |
| 2022-01-19 | 1,739 | 1,742 | 1,690 | 1,693 | 36,800 | 1,693 |
| 2022-01-18 | 1,764 | 1,764 | 1,727 | 1,739 | 11,700 | 1,739 |
| 2022-01-17 | 1,760 | 1,794 | 1,742 | 1,747 | 10,900 | 1,747 |
| 2022-01-14 | 1,740 | 1,751 | 1,714 | 1,742 | 34,600 | 1,742 |
| 2022-01-13 | 1,766 | 1,780 | 1,753 | 1,753 | 26,200 | 1,753 |
| 2022-01-12 | 1,748 | 1,775 | 1,735 | 1,751 | 19,500 | 1,751 |
| 2022-01-11 | 1,754 | 1,762 | 1,720 | 1,748 | 35,800 | 1,748 |
| 2022-01-07 | 1,777 | 1,792 | 1,741 | 1,754 | 19,900 | 1,754 |
| 2022-01-06 | 1,805 | 1,807 | 1,769 | 1,769 | 19,300 | 1,769 |
| 2022-01-05 | 1,824 | 1,838 | 1,820 | 1,832 | 20,500 | 1,832 |
| 2022-01-04 | 1,850 | 1,855 | 1,802 | 1,818 | 22,100 | 1,818 |
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
