6517 デンヨー(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 572 | 580 | 571 | 580 | 7,000 | 378.92 |
| 1983-12-27 | 570 | 570 | 570 | 570 | 8,000 | 372.39 |
| 1983-12-26 | 565 | 567 | 565 | 567 | 6,000 | 370.43 |
| 1983-12-24 | 560 | 560 | 560 | 560 | 2,000 | 365.86 |
| 1983-12-22 | 564 | 564 | 550 | 550 | 6,000 | 359.32 |
| 1983-12-21 | 565 | 565 | 564 | 564 | 7,000 | 368.47 |
| 1983-12-20 | 565 | 565 | 565 | 565 | 12,000 | 369.12 |
| 1983-12-17 | 570 | 570 | 570 | 570 | 3,000 | 372.39 |
| 1983-12-16 | 570 | 570 | 570 | 570 | 4,000 | 372.39 |
| 1983-12-15 | 570 | 570 | 570 | 570 | 1,000 | 372.39 |
| 1983-12-14 | 560 | 579 | 560 | 570 | 11,000 | 372.39 |
| 1983-12-13 | 570 | 570 | 570 | 570 | 3,000 | 372.39 |
| 1983-12-12 | 560 | 570 | 560 | 570 | 8,000 | 372.39 |
| 1983-12-09 | 560 | 570 | 555 | 555 | 15,000 | 362.59 |
| 1983-12-08 | 559 | 560 | 559 | 560 | 2,000 | 365.86 |
| 1983-12-07 | 561 | 561 | 560 | 560 | 4,000 | 365.86 |
| 1983-12-06 | 560 | 560 | 560 | 560 | 1,000 | 365.86 |
| 1983-12-05 | 560 | 560 | 560 | 560 | 1,000 | 365.86 |
| 1983-12-03 | 575 | 575 | 575 | 575 | 3,000 | 375.66 |
| 1983-12-02 | 570 | 570 | 570 | 570 | 4,000 | 372.39 |
| 1983-12-01 | 575 | 575 | 565 | 570 | 14,000 | 372.39 |
| 1983-11-30 | 575 | 575 | 571 | 571 | 2,000 | 373.04 |
| 1983-11-29 | 570 | 580 | 570 | 570 | 10,000 | 372.39 |
| 1983-11-28 | 560 | 572 | 560 | 570 | 10,000 | 372.39 |
| 1983-11-26 | 570 | 570 | 570 | 570 | 1,000 | 372.39 |
| 1983-11-25 | 570 | 580 | 570 | 580 | 9,000 | 378.92 |
| 1983-11-24 | 560 | 570 | 560 | 570 | 3,000 | 372.39 |
| 1983-11-19 | 570 | 570 | 570 | 570 | 1,000 | 372.39 |
| 1983-11-18 | 570 | 571 | 570 | 570 | 17,000 | 372.39 |
| 1983-11-17 | 560 | 580 | 560 | 580 | 4,000 | 378.92 |
| 1983-11-16 | 550 | 550 | 550 | 550 | 1,000 | 359.32 |
| 1983-11-14 | 546 | 546 | 546 | 546 | 1,000 | 356.71 |
| 1983-11-11 | 550 | 550 | 546 | 546 | 4,000 | 356.71 |
| 1983-11-10 | 545 | 550 | 545 | 550 | 9,000 | 359.32 |
| 1983-11-09 | 540 | 546 | 540 | 546 | 3,000 | 356.71 |
| 1983-11-08 | 540 | 540 | 540 | 540 | 4,000 | 352.79 |
| 1983-11-07 | 540 | 540 | 540 | 540 | 2,000 | 352.79 |
| 1983-11-05 | 540 | 540 | 540 | 540 | 6,000 | 352.79 |
| 1983-11-04 | 540 | 540 | 540 | 540 | 9,000 | 352.79 |
| 1983-11-01 | 543 | 543 | 543 | 543 | 1,000 | 354.75 |
| 1983-10-31 | 545 | 546 | 540 | 540 | 8,000 | 352.79 |
| 1983-10-29 | 541 | 545 | 538 | 545 | 4,000 | 356.06 |
| 1983-10-28 | 541 | 541 | 541 | 541 | 3,000 | 353.45 |
| 1983-10-27 | 546 | 546 | 546 | 546 | 1,000 | 356.71 |
| 1983-10-26 | 546 | 546 | 546 | 546 | 8,000 | 356.71 |
| 1983-10-25 | 546 | 546 | 546 | 546 | 4,000 | 356.71 |
| 1983-10-22 | 546 | 546 | 546 | 546 | 1,000 | 356.71 |
| 1983-10-20 | 549 | 549 | 549 | 549 | 1,000 | 358.67 |
| 1983-10-19 | 549 | 549 | 549 | 549 | 2,000 | 358.67 |
| 1983-10-18 | 549 | 549 | 549 | 549 | 3,000 | 358.67 |
| 1983-10-15 | 551 | 551 | 551 | 551 | 1,000 | 359.98 |
| 1983-10-13 | 550 | 551 | 550 | 551 | 4,000 | 359.98 |
| 1983-10-12 | 550 | 550 | 550 | 550 | 1,000 | 359.32 |
| 1983-10-11 | 546 | 550 | 546 | 546 | 20,000 | 356.71 |
| 1983-10-07 | 541 | 543 | 541 | 543 | 6,000 | 354.75 |
| 1983-10-06 | 540 | 550 | 540 | 540 | 17,000 | 352.79 |
| 1983-10-05 | 555 | 555 | 555 | 555 | 8,000 | 362.59 |
| 1983-10-04 | 560 | 560 | 555 | 555 | 2,000 | 362.59 |
| 1983-10-03 | 561 | 562 | 560 | 560 | 4,000 | 365.86 |
| 1983-10-01 | 561 | 561 | 561 | 561 | 5,000 | 366.51 |
| 1983-09-30 | 560 | 560 | 560 | 560 | 3,000 | 365.86 |
| 1983-09-29 | 564 | 564 | 564 | 564 | 2,000 | 368.47 |
| 1983-09-28 | 564 | 564 | 564 | 564 | 4,000 | 368.47 |
| 1983-09-27 | 570 | 570 | 570 | 570 | 5,000 | 372.39 |
| 1983-09-26 | 570 | 570 | 570 | 570 | 2,000 | 372.39 |
| 1983-09-24 | 570 | 570 | 560 | 560 | 9,000 | 365.86 |
| 1983-09-22 | 570 | 570 | 565 | 565 | 6,000 | 369.12 |
| 1983-09-21 | 570 | 570 | 570 | 570 | 2,000 | 372.39 |
| 1983-09-20 | 570 | 570 | 570 | 570 | 3,000 | 372.39 |
| 1983-09-19 | 581 | 581 | 570 | 570 | 4,000 | 372.39 |
| 1983-09-17 | 580 | 580 | 580 | 580 | 3,000 | 378.92 |
| 1983-09-16 | 579 | 579 | 579 | 579 | 2,000 | 378.27 |
| 1983-09-14 | 585 | 585 | 585 | 585 | 4,000 | 382.19 |
| 1983-09-13 | 580 | 585 | 580 | 585 | 2,000 | 382.19 |
| 1983-09-12 | 580 | 580 | 570 | 570 | 8,000 | 372.39 |
| 1983-09-09 | 585 | 585 | 585 | 585 | 4,000 | 382.19 |
| 1983-09-08 | 585 | 585 | 585 | 585 | 2,000 | 382.19 |
| 1983-09-07 | 590 | 590 | 575 | 585 | 7,000 | 382.19 |
| 1983-09-06 | 600 | 600 | 599 | 599 | 22,000 | 391.34 |
| 1983-09-05 | 580 | 600 | 580 | 600 | 9,000 | 391.99 |
| 1983-09-03 | 570 | 570 | 570 | 570 | 3,000 | 372.39 |
| 1983-09-02 | 570 | 570 | 560 | 560 | 8,000 | 365.86 |
| 1983-09-01 | 561 | 561 | 560 | 560 | 11,000 | 365.86 |
| 1983-08-31 | 560 | 560 | 560 | 560 | 3,000 | 365.86 |
| 1983-08-29 | 555 | 555 | 555 | 555 | 14,000 | 362.59 |
| 1983-08-26 | 586 | 595 | 570 | 570 | 9,000 | 372.39 |
| 1983-08-25 | 585 | 585 | 585 | 585 | 5,000 | 382.19 |
| 1983-08-24 | 575 | 575 | 570 | 570 | 5,000 | 372.39 |
| 1983-08-23 | 580 | 580 | 575 | 575 | 3,000 | 375.66 |
| 1983-08-22 | 585 | 586 | 585 | 586 | 6,000 | 382.84 |
| 1983-08-20 | 585 | 585 | 585 | 585 | 9,000 | 382.19 |
| 1983-08-19 | 586 | 604 | 581 | 582 | 29,000 | 380.23 |
| 1983-08-18 | 585 | 590 | 585 | 585 | 13,000 | 382.19 |
| 1983-08-17 | 590 | 600 | 590 | 590 | 10,000 | 385.46 |
| 1983-08-16 | 590 | 590 | 585 | 590 | 20,000 | 385.46 |
| 1983-08-15 | 585 | 585 | 585 | 585 | 4,000 | 382.19 |
| 1983-08-12 | 585 | 585 | 581 | 581 | 8,000 | 379.58 |
| 1983-08-11 | 585 | 585 | 580 | 585 | 6,000 | 382.19 |
| 1983-08-10 | 588 | 589 | 580 | 580 | 28,000 | 378.92 |
| 1983-08-09 | 599 | 600 | 588 | 588 | 13,000 | 384.15 |
| 1983-08-08 | 604 | 605 | 596 | 600 | 40,000 | 391.99 |
| 1983-08-06 | 600 | 605 | 595 | 605 | 46,000 | 395.26 |
| 1983-08-05 | 600 | 605 | 590 | 600 | 58,000 | 391.99 |
| 1983-08-04 | 570 | 585 | 570 | 573 | 7,000 | 374.35 |
| 1983-08-03 | 555 | 555 | 555 | 555 | 3,000 | 362.59 |
| 1983-08-02 | 562 | 562 | 550 | 551 | 10,000 | 359.98 |
| 1983-08-01 | 570 | 570 | 560 | 570 | 10,000 | 372.39 |
| 1983-07-29 | 600 | 600 | 590 | 590 | 16,000 | 385.46 |
| 1983-07-28 | 600 | 600 | 598 | 600 | 21,000 | 391.99 |
| 1983-07-27 | 599 | 605 | 599 | 604 | 90,000 | 394.60 |
| 1983-07-26 | 557 | 589 | 557 | 589 | 124,000 | 384.80 |
| 1983-07-25 | 555 | 555 | 555 | 555 | 11,000 | 362.59 |
| 1983-07-23 | 560 | 560 | 555 | 555 | 5,000 | 362.59 |
| 1983-07-22 | 555 | 560 | 555 | 560 | 16,000 | 365.86 |
| 1983-07-21 | 555 | 555 | 555 | 555 | 6,000 | 362.59 |
| 1983-07-20 | 565 | 565 | 565 | 565 | 14,000 | 369.12 |
| 1983-07-19 | 565 | 570 | 565 | 570 | 10,000 | 372.39 |
| 1983-07-18 | 569 | 570 | 567 | 570 | 27,000 | 372.39 |
| 1983-07-15 | 570 | 570 | 565 | 570 | 35,000 | 372.39 |
| 1983-07-14 | 560 | 568 | 560 | 568 | 15,000 | 371.08 |
| 1983-07-13 | 565 | 570 | 565 | 570 | 9,000 | 372.39 |
| 1983-07-12 | 565 | 570 | 565 | 570 | 13,000 | 372.39 |
| 1983-07-11 | 570 | 570 | 559 | 565 | 37,000 | 369.12 |
| 1983-07-09 | 555 | 575 | 554 | 575 | 19,000 | 375.66 |
| 1983-07-08 | 546 | 555 | 545 | 555 | 9,000 | 362.59 |
| 1983-07-07 | 545 | 545 | 545 | 545 | 6,000 | 356.06 |
| 1983-07-06 | 545 | 545 | 545 | 545 | 6,000 | 356.06 |
| 1983-07-05 | 560 | 560 | 555 | 555 | 24,000 | 362.59 |
| 1983-07-04 | 560 | 560 | 560 | 560 | 2,000 | 365.86 |
| 1983-07-02 | 570 | 570 | 570 | 570 | 1,000 | 372.39 |
| 1983-06-30 | 575 | 575 | 574 | 574 | 3,000 | 375 |
| 1983-06-29 | 575 | 576 | 574 | 575 | 11,000 | 375.66 |
| 1983-06-28 | 544 | 570 | 544 | 570 | 16,000 | 372.39 |
| 1983-06-27 | 542 | 545 | 542 | 544 | 11,000 | 355.41 |
| 1983-06-25 | 540 | 548 | 540 | 541 | 12,000 | 353.45 |
| 1983-06-24 | 540 | 540 | 540 | 540 | 4,000 | 352.79 |
| 1983-06-23 | 545 | 545 | 545 | 545 | 6,000 | 356.06 |
| 1983-06-22 | 560 | 570 | 548 | 548 | 27,000 | 358.02 |
| 1983-06-20 | 560 | 560 | 550 | 550 | 9,000 | 359.32 |
| 1983-06-17 | 554 | 560 | 554 | 560 | 5,000 | 365.86 |
| 1983-06-16 | 553 | 553 | 553 | 553 | 5,000 | 361.28 |
| 1983-06-15 | 553 | 553 | 553 | 553 | 2,000 | 361.28 |
| 1983-06-14 | 550 | 551 | 550 | 551 | 24,000 | 359.98 |
| 1983-06-13 | 550 | 550 | 550 | 550 | 3,000 | 359.32 |
| 1983-06-11 | 550 | 550 | 549 | 550 | 7,000 | 359.32 |
| 1983-06-10 | 565 | 565 | 550 | 550 | 9,000 | 359.32 |
| 1983-06-09 | 566 | 566 | 566 | 566 | 6,000 | 369.78 |
| 1983-06-08 | 565 | 567 | 565 | 567 | 4,000 | 370.43 |
| 1983-06-07 | 568 | 568 | 568 | 568 | 4,000 | 371.08 |
| 1983-06-06 | 568 | 568 | 568 | 568 | 14,000 | 371.08 |
| 1983-06-04 | 569 | 569 | 569 | 569 | 6,000 | 371.74 |
| 1983-06-03 | 570 | 570 | 568 | 569 | 4,000 | 371.74 |
| 1983-06-02 | 573 | 575 | 568 | 570 | 6,000 | 372.39 |
| 1983-06-01 | 570 | 570 | 568 | 568 | 24,000 | 371.08 |
| 1983-05-31 | 575 | 575 | 570 | 570 | 9,000 | 372.39 |
| 1983-05-30 | 580 | 580 | 575 | 575 | 4,000 | 375.66 |
| 1983-05-28 | 575 | 576 | 575 | 576 | 9,000 | 376.31 |
| 1983-05-27 | 575 | 576 | 566 | 575 | 26,000 | 375.66 |
| 1983-05-26 | 580 | 584 | 573 | 576 | 42,000 | 376.31 |
| 1983-05-25 | 580 | 580 | 570 | 570 | 2,000 | 372.39 |
| 1983-05-24 | 580 | 585 | 580 | 580 | 7,000 | 378.92 |
| 1983-05-23 | 575 | 579 | 565 | 579 | 23,000 | 378.27 |
| 1983-05-20 | 565 | 568 | 565 | 568 | 13,000 | 371.08 |
| 1983-05-19 | 570 | 570 | 564 | 564 | 11,000 | 368.47 |
| 1983-05-18 | 567 | 568 | 566 | 566 | 7,000 | 369.78 |
| 1983-05-17 | 570 | 570 | 568 | 569 | 21,000 | 371.74 |
| 1983-05-16 | 579 | 580 | 570 | 570 | 7,000 | 372.39 |
| 1983-05-14 | 580 | 580 | 570 | 580 | 13,000 | 378.92 |
| 1983-05-13 | 580 | 580 | 580 | 580 | 164,000 | 378.92 |
| 1983-05-12 | 585 | 585 | 580 | 580 | 5,000 | 378.92 |
| 1983-05-11 | 584 | 584 | 580 | 580 | 28,000 | 378.92 |
| 1983-05-10 | 588 | 588 | 587 | 588 | 7,000 | 384.15 |
| 1983-05-09 | 588 | 589 | 585 | 589 | 6,000 | 384.80 |
| 1983-05-07 | 587 | 588 | 587 | 588 | 6,000 | 384.15 |
| 1983-05-06 | 588 | 589 | 585 | 588 | 24,000 | 384.15 |
| 1983-05-04 | 585 | 588 | 583 | 588 | 14,000 | 384.15 |
| 1983-05-02 | 580 | 589 | 580 | 589 | 7,000 | 384.80 |
| 1983-04-30 | 589 | 589 | 580 | 580 | 5,000 | 378.92 |
| 1983-04-28 | 570 | 575 | 570 | 570 | 37,000 | 372.39 |
| 1983-04-27 | 570 | 570 | 570 | 570 | 9,000 | 372.39 |
| 1983-04-26 | 587 | 587 | 587 | 587 | 3,000 | 383.50 |
| 1983-04-25 | 588 | 590 | 588 | 590 | 20,000 | 385.46 |
| 1983-04-23 | 587 | 590 | 587 | 590 | 15,000 | 385.46 |
| 1983-04-22 | 585 | 590 | 570 | 590 | 21,000 | 385.46 |
| 1983-04-21 | 590 | 592 | 585 | 592 | 42,000 | 386.76 |
| 1983-04-20 | 590 | 595 | 590 | 590 | 93,000 | 385.46 |
| 1983-04-19 | 593 | 593 | 593 | 593 | 1,000 | 387.42 |
| 1983-04-18 | 598 | 598 | 598 | 598 | 1,000 | 390.68 |
| 1983-04-15 | 600 | 600 | 600 | 600 | 9,000 | 391.99 |
| 1983-04-14 | 600 | 600 | 600 | 600 | 16,000 | 391.99 |
| 1983-04-13 | 600 | 600 | 600 | 600 | 12,000 | 391.99 |
| 1983-04-12 | 600 | 600 | 600 | 600 | 7,000 | 391.99 |
| 1983-04-11 | 600 | 601 | 600 | 600 | 22,000 | 391.99 |
| 1983-04-09 | 600 | 600 | 600 | 600 | 1,000 | 391.99 |
| 1983-04-08 | 600 | 600 | 600 | 600 | 11,000 | 391.99 |
| 1983-04-07 | 600 | 600 | 600 | 600 | 4,000 | 391.99 |
| 1983-04-06 | 600 | 600 | 600 | 600 | 5,000 | 391.99 |
| 1983-04-05 | 600 | 600 | 600 | 600 | 2,000 | 391.99 |
| 1983-04-04 | 600 | 600 | 600 | 600 | 4,000 | 391.99 |
| 1983-04-02 | 600 | 600 | 600 | 600 | 27,000 | 391.99 |
| 1983-04-01 | 600 | 600 | 600 | 600 | 9,000 | 391.99 |
| 1983-03-31 | 600 | 600 | 600 | 600 | 10,000 | 391.99 |
| 1983-03-30 | 588 | 590 | 585 | 590 | 17,000 | 385.46 |
| 1983-03-29 | 585 | 590 | 585 | 590 | 5,000 | 385.46 |
| 1983-03-28 | 570 | 585 | 570 | 585 | 21,000 | 382.19 |
| 1983-03-26 | 700 | 706 | 699 | 706 | 120,000 | 384.37 |
| 1983-03-25 | 700 | 705 | 700 | 704 | 98,000 | 383.28 |
| 1983-03-24 | 700 | 705 | 700 | 705 | 41,000 | 383.82 |
| 1983-03-23 | 710 | 710 | 700 | 700 | 22,000 | 381.10 |
| 1983-03-22 | 717 | 717 | 710 | 715 | 18,000 | 389.27 |
| 1983-03-18 | 710 | 717 | 710 | 717 | 178,000 | 390.36 |
| 1983-03-17 | 715 | 715 | 710 | 710 | 25,000 | 386.55 |
| 1983-03-16 | 717 | 717 | 715 | 715 | 61,000 | 389.27 |
| 1983-03-15 | 718 | 718 | 717 | 717 | 91,000 | 390.36 |
| 1983-03-14 | 718 | 720 | 716 | 718 | 58,000 | 390.90 |
| 1983-03-12 | 718 | 718 | 718 | 718 | 29,000 | 390.90 |
| 1983-03-11 | 719 | 720 | 718 | 718 | 65,000 | 390.90 |
| 1983-03-10 | 717 | 718 | 715 | 718 | 99,000 | 390.90 |
| 1983-03-09 | 718 | 725 | 718 | 718 | 79,000 | 390.90 |
| 1983-03-08 | 720 | 721 | 718 | 720 | 202,000 | 391.99 |
| 1983-03-07 | 715 | 725 | 715 | 720 | 73,000 | 391.99 |
| 1983-03-05 | 700 | 720 | 700 | 720 | 51,000 | 391.99 |
| 1983-03-04 | 689 | 700 | 689 | 700 | 39,000 | 381.10 |
| 1983-03-03 | 686 | 690 | 686 | 689 | 17,000 | 375.11 |
| 1983-03-02 | 685 | 690 | 681 | 685 | 41,000 | 372.94 |
| 1983-03-01 | 690 | 690 | 685 | 685 | 52,000 | 372.94 |
| 1983-02-28 | 685 | 695 | 685 | 690 | 28,000 | 375.66 |
| 1983-02-26 | 695 | 695 | 685 | 695 | 64,000 | 378.38 |
| 1983-02-25 | 695 | 700 | 695 | 700 | 114,000 | 381.10 |
| 1983-02-24 | 700 | 701 | 694 | 695 | 59,000 | 378.38 |
| 1983-02-23 | 705 | 710 | 700 | 700 | 57,000 | 381.10 |
| 1983-02-22 | 717 | 718 | 705 | 715 | 154,000 | 389.27 |
| 1983-02-21 | 720 | 720 | 717 | 718 | 118,000 | 390.90 |
| 1983-02-18 | 720 | 722 | 718 | 720 | 174,000 | 391.99 |
| 1983-02-17 | 720 | 728 | 715 | 725 | 311,000 | 394.71 |
| 1983-02-16 | 700 | 720 | 680 | 720 | 352,000 | 391.99 |
| 1983-02-15 | 730 | 738 | 720 | 720 | 1,232,000 | 391.99 |
| 1983-02-14 | 670 | 670 | 670 | 670 | 619,000 | 364.77 |
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
