6517 デンヨー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,898	1,915	1,891	1,909	62,000	1,909
2023-06-08	1,885	1,920	1,877	1,888	34,300	1,888
2023-06-07	1,908	1,923	1,892	1,902	49,400	1,902
2023-06-06	1,874	1,917	1,874	1,908	19,600	1,908
2023-06-05	1,908	1,924	1,882	1,894	34,600	1,894
2023-06-02	1,840	1,904	1,840	1,902	41,600	1,902
2023-06-01	1,801	1,846	1,800	1,836	41,800	1,836
2023-05-31	1,860	1,874	1,817	1,826	58,600	1,826
2023-05-30	1,900	1,901	1,871	1,889	44,500	1,889
2023-05-29	1,951	1,953	1,915	1,917	22,100	1,917
2023-05-26	1,914	1,945	1,904	1,935	24,300	1,935
2023-05-25	1,933	1,933	1,915	1,929	23,200	1,929
2023-05-24	1,949	1,959	1,936	1,952	14,400	1,952
2023-05-23	1,966	1,980	1,945	1,954	30,900	1,954
2023-05-22	1,952	1,965	1,937	1,960	16,600	1,960
2023-05-19	1,937	1,966	1,936	1,951	25,300	1,951
2023-05-18	1,945	1,945	1,923	1,935	32,400	1,935
2023-05-17	1,983	1,983	1,943	1,945	30,100	1,945
2023-05-16	1,990	1,993	1,970	1,983	27,600	1,983
2023-05-15	1,958	1,999	1,958	1,973	26,100	1,973
2023-05-12	1,940	1,981	1,924	1,938	38,500	1,938
2023-05-11	1,967	1,994	1,910	1,927	50,300	1,927
2023-05-10	1,994	1,995	1,953	1,959	43,800	1,959
2023-05-09	1,959	2,000	1,959	1,995	40,800	1,995
2023-05-08	1,904	1,964	1,904	1,941	44,000	1,941
2023-05-02	1,910	1,913	1,883	1,904	37,800	1,904
2023-05-01	1,905	1,916	1,863	1,915	64,100	1,915
2023-04-28	1,868	1,904	1,859	1,895	123,500	1,895
2023-04-27	1,760	1,863	1,734	1,850	152,000	1,850
2023-04-26	1,785	1,785	1,742	1,765	25,800	1,765
2023-04-25	1,778	1,801	1,778	1,790	26,400	1,790
2023-04-24	1,785	1,797	1,766	1,769	21,800	1,769
2023-04-21	1,747	1,781	1,746	1,780	28,700	1,780
2023-04-20	1,740	1,755	1,735	1,747	30,100	1,747
2023-04-19	1,756	1,767	1,741	1,743	51,300	1,743
2023-04-18	1,750	1,766	1,746	1,761	35,200	1,761
2023-04-17	1,742	1,743	1,727	1,737	19,000	1,737
2023-04-14	1,731	1,737	1,722	1,730	26,400	1,730
2023-04-13	1,716	1,728	1,708	1,723	30,300	1,723
2023-04-12	1,700	1,722	1,700	1,718	34,400	1,718
2023-04-11	1,699	1,702	1,688	1,698	24,600	1,698
2023-04-10	1,687	1,692	1,666	1,678	15,800	1,678
2023-04-07	1,660	1,693	1,660	1,671	27,700	1,671
2023-04-06	1,657	1,667	1,640	1,642	31,800	1,642
2023-04-05	1,733	1,745	1,684	1,686	38,300	1,686
2023-04-04	1,734	1,759	1,710	1,754	41,400	1,754
2023-04-03	1,714	1,737	1,693	1,737	32,100	1,737
2023-03-31	1,682	1,709	1,678	1,701	37,500	1,701
2023-03-30	1,649	1,690	1,649	1,681	46,000	1,681
2023-03-29	1,654	1,677	1,646	1,675	91,200	1,675
2023-03-28	1,663	1,664	1,649	1,649	32,000	1,649
2023-03-27	1,617	1,669	1,617	1,660	77,700	1,660
2023-03-24	1,608	1,618	1,589	1,614	78,800	1,614
2023-03-23	1,598	1,615	1,583	1,614	36,500	1,614
2023-03-22	1,563	1,616	1,563	1,610	45,800	1,610
2023-03-20	1,571	1,572	1,550	1,550	52,400	1,550
2023-03-17	1,598	1,624	1,578	1,579	87,000	1,579
2023-03-16	1,612	1,616	1,586	1,598	37,900	1,598
2023-03-15	1,621	1,668	1,621	1,652	51,800	1,652
2023-03-14	1,617	1,624	1,598	1,618	42,100	1,618
2023-03-13	1,654	1,679	1,633	1,639	42,600	1,639
2023-03-10	1,679	1,702	1,670	1,670	87,800	1,670
2023-03-09	1,718	1,729	1,706	1,719	28,600	1,719
2023-03-08	1,681	1,722	1,680	1,715	24,000	1,715
2023-03-07	1,698	1,703	1,677	1,695	46,200	1,695
2023-03-06	1,650	1,686	1,649	1,683	77,600	1,683
2023-03-03	1,605	1,616	1,595	1,616	44,700	1,616
2023-03-02	1,580	1,608	1,579	1,605	41,800	1,605
2023-03-01	1,572	1,587	1,572	1,579	17,400	1,579
2023-02-28	1,580	1,590	1,578	1,581	13,800	1,581
2023-02-27	1,570	1,581	1,570	1,580	39,200	1,580
2023-02-24	1,552	1,576	1,551	1,576	29,500	1,576
2023-02-22	1,570	1,570	1,543	1,552	12,800	1,552
2023-02-21	1,582	1,585	1,572	1,580	11,700	1,580
2023-02-20	1,565	1,594	1,565	1,583	14,300	1,583
2023-02-17	1,567	1,573	1,560	1,562	11,100	1,562
2023-02-16	1,559	1,576	1,559	1,576	12,400	1,576
2023-02-15	1,559	1,560	1,546	1,554	13,200	1,554
2023-02-14	1,546	1,564	1,541	1,552	27,700	1,552
2023-02-13	1,537	1,546	1,531	1,536	9,200	1,536
2023-02-10	1,542	1,547	1,526	1,537	13,100	1,537
2023-02-09	1,502	1,545	1,501	1,543	13,000	1,543
2023-02-08	1,525	1,527	1,504	1,518	8,200	1,518
2023-02-07	1,523	1,531	1,508	1,523	6,700	1,523
2023-02-06	1,500	1,523	1,500	1,519	7,300	1,519
2023-02-03	1,504	1,506	1,493	1,494	7,100	1,494
2023-02-02	1,534	1,534	1,515	1,517	7,600	1,517
2023-02-01	1,549	1,549	1,530	1,535	5,900	1,535
2023-01-31	1,525	1,547	1,525	1,544	16,100	1,544
2023-01-30	1,514	1,531	1,509	1,510	16,100	1,510
2023-01-27	1,530	1,530	1,508	1,518	16,000	1,518
2023-01-26	1,561	1,561	1,530	1,530	9,400	1,530
2023-01-25	1,548	1,566	1,539	1,557	17,700	1,557
2023-01-24	1,524	1,540	1,520	1,540	13,600	1,540
2023-01-23	1,504	1,527	1,495	1,526	17,800	1,526
2023-01-20	1,487	1,492	1,487	1,489	2,700	1,489
2023-01-19	1,490	1,498	1,481	1,490	7,300	1,490
2023-01-18	1,487	1,503	1,480	1,499	11,300	1,499
2023-01-17	1,473	1,492	1,473	1,487	9,800	1,487
2023-01-16	1,475	1,500	1,470	1,473	8,300	1,473
2023-01-13	1,500	1,508	1,488	1,496	17,300	1,496
2023-01-12	1,508	1,515	1,506	1,509	7,100	1,509
2023-01-11	1,501	1,510	1,498	1,508	11,100	1,508
2023-01-10	1,521	1,521	1,482	1,489	30,900	1,489
2023-01-06	1,495	1,510	1,495	1,507	9,100	1,507
2023-01-05	1,476	1,501	1,474	1,493	18,600	1,493
2023-01-04	1,546	1,546	1,475	1,476	29,100	1,476

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