6517 デンヨー(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 450 | 450 | 440 | 440 | 2,000 | 316.21 |
| 1985-12-27 | 440 | 450 | 440 | 450 | 5,000 | 323.39 |
| 1985-12-26 | 443 | 443 | 441 | 441 | 31,000 | 316.92 |
| 1985-12-25 | 449 | 449 | 440 | 440 | 7,000 | 316.21 |
| 1985-12-24 | 449 | 455 | 445 | 454 | 25,000 | 326.27 |
| 1985-12-23 | 446 | 450 | 445 | 450 | 21,000 | 323.39 |
| 1985-12-19 | 450 | 455 | 445 | 445 | 17,000 | 319.80 |
| 1985-12-18 | 449 | 449 | 449 | 449 | 6,000 | 322.67 |
| 1985-12-17 | 455 | 455 | 450 | 450 | 61,000 | 323.39 |
| 1985-12-16 | 450 | 455 | 450 | 450 | 29,000 | 323.39 |
| 1985-12-13 | 450 | 450 | 445 | 445 | 27,000 | 319.80 |
| 1985-12-12 | 458 | 460 | 450 | 450 | 78,000 | 323.39 |
| 1985-12-11 | 430 | 450 | 430 | 450 | 31,000 | 323.39 |
| 1985-12-10 | 430 | 430 | 430 | 430 | 6,000 | 309.02 |
| 1985-12-09 | 435 | 440 | 435 | 440 | 8,000 | 316.21 |
| 1985-12-07 | 415 | 435 | 415 | 435 | 22,000 | 312.61 |
| 1985-12-06 | 405 | 420 | 405 | 420 | 4,000 | 301.83 |
| 1985-12-05 | 403 | 403 | 403 | 403 | 4,000 | 289.62 |
| 1985-12-04 | 403 | 403 | 402 | 402 | 4,000 | 288.90 |
| 1985-12-03 | 403 | 404 | 403 | 403 | 8,000 | 289.62 |
| 1985-12-02 | 403 | 403 | 403 | 403 | 6,000 | 289.62 |
| 1985-11-30 | 403 | 403 | 403 | 403 | 1,000 | 289.62 |
| 1985-11-29 | 401 | 403 | 401 | 403 | 4,000 | 289.62 |
| 1985-11-28 | 403 | 403 | 401 | 401 | 6,000 | 288.18 |
| 1985-11-27 | 400 | 403 | 400 | 403 | 3,000 | 289.62 |
| 1985-11-26 | 410 | 410 | 404 | 404 | 5,000 | 290.33 |
| 1985-11-25 | 401 | 410 | 401 | 410 | 2,000 | 294.65 |
| 1985-11-22 | 403 | 403 | 401 | 401 | 6,000 | 288.18 |
| 1985-11-21 | 405 | 405 | 403 | 403 | 41,000 | 289.62 |
| 1985-11-20 | 410 | 410 | 410 | 410 | 1,000 | 294.65 |
| 1985-11-19 | 406 | 406 | 406 | 406 | 1,000 | 291.77 |
| 1985-11-16 | 406 | 406 | 406 | 406 | 1,000 | 291.77 |
| 1985-11-15 | 409 | 409 | 409 | 409 | 1,000 | 293.93 |
| 1985-11-13 | 423 | 423 | 417 | 417 | 5,000 | 299.68 |
| 1985-11-12 | 429 | 429 | 429 | 429 | 4,000 | 308.30 |
| 1985-11-11 | 425 | 425 | 425 | 425 | 14,000 | 305.43 |
| 1985-11-06 | 405 | 405 | 403 | 403 | 31,000 | 289.62 |
| 1985-11-05 | 403 | 403 | 403 | 403 | 2,000 | 289.62 |
| 1985-11-01 | 410 | 410 | 400 | 400 | 2,000 | 287.46 |
| 1985-10-31 | 415 | 415 | 415 | 415 | 5,000 | 298.24 |
| 1985-10-30 | 425 | 425 | 425 | 425 | 5,000 | 305.43 |
| 1985-10-26 | 425 | 425 | 425 | 425 | 2,000 | 305.43 |
| 1985-10-25 | 429 | 429 | 420 | 420 | 11,000 | 301.83 |
| 1985-10-23 | 425 | 430 | 421 | 430 | 8,000 | 309.02 |
| 1985-10-22 | 425 | 430 | 425 | 430 | 4,000 | 309.02 |
| 1985-10-19 | 421 | 430 | 421 | 430 | 5,000 | 309.02 |
| 1985-10-18 | 425 | 430 | 421 | 425 | 8,000 | 305.43 |
| 1985-10-17 | 425 | 425 | 425 | 425 | 7,000 | 305.43 |
| 1985-10-16 | 420 | 430 | 420 | 425 | 44,000 | 305.43 |
| 1985-10-15 | 420 | 425 | 420 | 425 | 7,000 | 305.43 |
| 1985-10-14 | 420 | 425 | 420 | 425 | 8,000 | 305.43 |
| 1985-10-09 | 420 | 420 | 420 | 420 | 3,000 | 301.83 |
| 1985-10-08 | 420 | 420 | 420 | 420 | 1,000 | 301.83 |
| 1985-10-07 | 410 | 412 | 410 | 410 | 7,000 | 294.65 |
| 1985-10-04 | 424 | 424 | 424 | 424 | 2,000 | 304.71 |
| 1985-10-03 | 424 | 424 | 424 | 424 | 1,000 | 304.71 |
| 1985-10-01 | 421 | 425 | 421 | 425 | 2,000 | 305.43 |
| 1985-09-30 | 415 | 420 | 415 | 420 | 17,000 | 301.83 |
| 1985-09-28 | 415 | 415 | 415 | 415 | 1,000 | 298.24 |
| 1985-09-27 | 410 | 410 | 410 | 410 | 4,000 | 294.65 |
| 1985-09-26 | 415 | 420 | 413 | 420 | 8,000 | 301.83 |
| 1985-09-25 | 416 | 416 | 416 | 416 | 7,000 | 298.96 |
| 1985-09-24 | 420 | 420 | 415 | 416 | 9,000 | 298.96 |
| 1985-09-21 | 416 | 416 | 416 | 416 | 2,000 | 298.96 |
| 1985-09-20 | 415 | 415 | 415 | 415 | 3,000 | 298.24 |
| 1985-09-18 | 418 | 418 | 418 | 418 | 1,000 | 300.40 |
| 1985-09-17 | 416 | 420 | 416 | 420 | 2,000 | 301.83 |
| 1985-09-13 | 420 | 420 | 415 | 415 | 2,000 | 298.24 |
| 1985-09-12 | 424 | 424 | 424 | 424 | 1,000 | 304.71 |
| 1985-09-10 | 422 | 425 | 415 | 415 | 11,000 | 298.24 |
| 1985-09-09 | 421 | 422 | 421 | 422 | 2,000 | 303.27 |
| 1985-09-07 | 421 | 421 | 421 | 421 | 1,000 | 302.55 |
| 1985-09-05 | 429 | 429 | 425 | 425 | 8,000 | 305.43 |
| 1985-09-02 | 427 | 430 | 426 | 426 | 5,000 | 306.14 |
| 1985-08-30 | 421 | 425 | 421 | 425 | 2,000 | 305.43 |
| 1985-08-29 | 425 | 425 | 425 | 425 | 2,000 | 305.43 |
| 1985-08-28 | 421 | 421 | 420 | 420 | 6,000 | 301.83 |
| 1985-08-27 | 429 | 430 | 426 | 426 | 15,000 | 306.14 |
| 1985-08-26 | 426 | 430 | 426 | 430 | 7,000 | 309.02 |
| 1985-08-23 | 426 | 426 | 426 | 426 | 4,000 | 306.14 |
| 1985-08-22 | 420 | 425 | 420 | 425 | 7,000 | 305.43 |
| 1985-08-21 | 425 | 430 | 425 | 430 | 5,000 | 309.02 |
| 1985-08-20 | 430 | 430 | 422 | 422 | 14,000 | 303.27 |
| 1985-08-19 | 422 | 430 | 422 | 430 | 13,000 | 309.02 |
| 1985-08-15 | 410 | 410 | 410 | 410 | 2,000 | 294.65 |
| 1985-08-14 | 405 | 405 | 405 | 405 | 7,000 | 291.05 |
| 1985-08-13 | 420 | 420 | 403 | 403 | 4,000 | 289.62 |
| 1985-08-12 | 422 | 425 | 420 | 420 | 5,000 | 301.83 |
| 1985-08-09 | 425 | 427 | 425 | 427 | 6,000 | 306.86 |
| 1985-08-08 | 415 | 415 | 415 | 415 | 2,000 | 298.24 |
| 1985-08-07 | 420 | 420 | 420 | 420 | 11,000 | 301.83 |
| 1985-08-05 | 415 | 420 | 415 | 420 | 7,000 | 301.83 |
| 1985-08-02 | 415 | 415 | 415 | 415 | 5,000 | 298.24 |
| 1985-08-01 | 425 | 425 | 420 | 420 | 4,000 | 301.83 |
| 1985-07-30 | 430 | 430 | 430 | 430 | 10,000 | 309.02 |
| 1985-07-29 | 425 | 430 | 425 | 430 | 3,000 | 309.02 |
| 1985-07-27 | 425 | 425 | 425 | 425 | 3,000 | 305.43 |
| 1985-07-26 | 440 | 440 | 430 | 430 | 9,000 | 309.02 |
| 1985-07-24 | 430 | 430 | 430 | 430 | 2,000 | 309.02 |
| 1985-07-22 | 440 | 440 | 440 | 440 | 2,000 | 316.21 |
| 1985-07-20 | 440 | 440 | 440 | 440 | 5,000 | 316.21 |
| 1985-07-19 | 440 | 440 | 440 | 440 | 2,000 | 316.21 |
| 1985-07-18 | 422 | 430 | 422 | 430 | 10,000 | 309.02 |
| 1985-07-17 | 424 | 424 | 421 | 421 | 9,000 | 302.55 |
| 1985-07-16 | 421 | 421 | 421 | 421 | 10,000 | 302.55 |
| 1985-07-15 | 423 | 423 | 420 | 421 | 15,000 | 302.55 |
| 1985-07-12 | 421 | 421 | 421 | 421 | 6,000 | 302.55 |
| 1985-07-11 | 421 | 421 | 421 | 421 | 1,000 | 302.55 |
| 1985-07-10 | 415 | 415 | 415 | 415 | 2,000 | 298.24 |
| 1985-07-09 | 427 | 427 | 427 | 427 | 1,000 | 306.86 |
| 1985-07-08 | 431 | 431 | 425 | 425 | 22,000 | 305.43 |
| 1985-07-05 | 432 | 432 | 430 | 430 | 7,000 | 309.02 |
| 1985-07-03 | 435 | 435 | 432 | 432 | 3,000 | 310.46 |
| 1985-07-02 | 440 | 440 | 440 | 440 | 1,000 | 316.21 |
| 1985-07-01 | 445 | 445 | 445 | 445 | 3,000 | 319.80 |
| 1985-06-29 | 430 | 430 | 430 | 430 | 15,000 | 309.02 |
| 1985-06-27 | 445 | 445 | 445 | 445 | 1,000 | 319.80 |
| 1985-06-26 | 438 | 450 | 438 | 440 | 17,000 | 316.21 |
| 1985-06-25 | 426 | 433 | 426 | 433 | 10,000 | 311.18 |
| 1985-06-24 | 430 | 430 | 430 | 430 | 3,000 | 309.02 |
| 1985-06-20 | 421 | 421 | 421 | 421 | 6,000 | 302.55 |
| 1985-06-19 | 421 | 421 | 421 | 421 | 1,000 | 302.55 |
| 1985-06-18 | 420 | 430 | 420 | 430 | 11,000 | 309.02 |
| 1985-06-17 | 420 | 420 | 415 | 415 | 8,000 | 298.24 |
| 1985-06-15 | 413 | 413 | 413 | 413 | 1,000 | 296.80 |
| 1985-06-12 | 411 | 411 | 411 | 411 | 2,000 | 295.37 |
| 1985-06-11 | 410 | 411 | 410 | 411 | 3,000 | 295.37 |
| 1985-06-10 | 407 | 407 | 407 | 407 | 1,000 | 292.49 |
| 1985-06-07 | 406 | 406 | 406 | 406 | 1,000 | 291.77 |
| 1985-06-05 | 405 | 405 | 405 | 405 | 1,000 | 291.05 |
| 1985-06-03 | 410 | 410 | 410 | 410 | 2,000 | 294.65 |
| 1985-06-01 | 410 | 410 | 410 | 410 | 1,000 | 294.65 |
| 1985-05-31 | 415 | 415 | 415 | 415 | 1,000 | 298.24 |
| 1985-05-30 | 426 | 426 | 426 | 426 | 1,000 | 306.14 |
| 1985-05-29 | 426 | 426 | 426 | 426 | 1,000 | 306.14 |
| 1985-05-25 | 415 | 415 | 415 | 415 | 9,000 | 298.24 |
| 1985-05-22 | 435 | 435 | 435 | 435 | 7,000 | 312.61 |
| 1985-05-21 | 415 | 435 | 415 | 430 | 22,000 | 309.02 |
| 1985-05-20 | 415 | 420 | 415 | 420 | 12,000 | 301.83 |
| 1985-05-17 | 410 | 415 | 410 | 415 | 9,000 | 298.24 |
| 1985-05-16 | 406 | 410 | 406 | 410 | 4,000 | 294.65 |
| 1985-05-14 | 405 | 410 | 405 | 410 | 3,000 | 294.65 |
| 1985-05-13 | 405 | 405 | 405 | 405 | 2,000 | 291.05 |
| 1985-05-10 | 405 | 405 | 405 | 405 | 2,000 | 291.05 |
| 1985-05-09 | 402 | 402 | 402 | 402 | 2,000 | 288.90 |
| 1985-05-08 | 402 | 402 | 402 | 402 | 4,000 | 288.90 |
| 1985-05-07 | 402 | 402 | 402 | 402 | 1,000 | 288.90 |
| 1985-05-04 | 401 | 401 | 401 | 401 | 2,000 | 288.18 |
| 1985-05-01 | 401 | 401 | 401 | 401 | 3,000 | 288.18 |
| 1985-04-30 | 403 | 403 | 401 | 401 | 3,000 | 288.18 |
| 1985-04-26 | 398 | 410 | 398 | 410 | 11,000 | 294.65 |
| 1985-04-25 | 401 | 401 | 401 | 401 | 1,000 | 288.18 |
| 1985-04-24 | 400 | 405 | 400 | 405 | 6,000 | 291.05 |
| 1985-04-23 | 400 | 401 | 400 | 401 | 2,000 | 288.18 |
| 1985-04-22 | 400 | 410 | 400 | 410 | 6,000 | 294.65 |
| 1985-04-18 | 410 | 410 | 410 | 410 | 2,000 | 294.65 |
| 1985-04-17 | 414 | 415 | 414 | 415 | 7,000 | 298.24 |
| 1985-04-15 | 405 | 415 | 405 | 415 | 6,000 | 298.24 |
| 1985-04-10 | 414 | 414 | 414 | 414 | 6,000 | 297.52 |
| 1985-04-09 | 405 | 414 | 405 | 414 | 18,000 | 297.52 |
| 1985-04-08 | 407 | 407 | 405 | 405 | 2,000 | 291.05 |
| 1985-04-06 | 407 | 410 | 407 | 410 | 10,000 | 294.65 |
| 1985-04-05 | 407 | 410 | 407 | 410 | 7,000 | 294.65 |
| 1985-04-04 | 407 | 407 | 407 | 407 | 1,000 | 292.49 |
| 1985-04-02 | 410 | 410 | 407 | 407 | 6,000 | 292.49 |
| 1985-04-01 | 406 | 413 | 406 | 413 | 6,000 | 296.80 |
| 1985-03-30 | 407 | 407 | 407 | 407 | 1,000 | 292.49 |
| 1985-03-29 | 405 | 405 | 405 | 405 | 3,000 | 291.05 |
| 1985-03-28 | 410 | 415 | 410 | 413 | 4,000 | 296.80 |
| 1985-03-27 | 415 | 416 | 415 | 416 | 6,000 | 298.96 |
| 1985-03-26 | 415 | 420 | 415 | 420 | 11,000 | 301.83 |
| 1985-03-25 | 405 | 415 | 405 | 415 | 12,000 | 298.24 |
| 1985-03-23 | 406 | 415 | 406 | 415 | 2,000 | 298.24 |
| 1985-03-22 | 406 | 406 | 406 | 406 | 2,000 | 291.77 |
| 1985-03-20 | 415 | 415 | 405 | 405 | 10,000 | 291.05 |
| 1985-03-19 | 405 | 405 | 405 | 405 | 7,000 | 291.05 |
| 1985-03-18 | 410 | 415 | 410 | 415 | 12,000 | 298.24 |
| 1985-03-16 | 409 | 409 | 409 | 409 | 1,000 | 293.93 |
| 1985-03-15 | 410 | 410 | 410 | 410 | 3,000 | 294.65 |
| 1985-03-14 | 405 | 415 | 405 | 410 | 14,000 | 294.65 |
| 1985-03-13 | 410 | 414 | 410 | 414 | 5,000 | 297.52 |
| 1985-03-12 | 406 | 410 | 406 | 410 | 8,000 | 294.65 |
| 1985-03-11 | 405 | 410 | 405 | 410 | 19,000 | 294.65 |
| 1985-03-08 | 405 | 410 | 405 | 410 | 8,000 | 294.65 |
| 1985-03-07 | 410 | 410 | 410 | 410 | 1,000 | 294.65 |
| 1985-03-06 | 412 | 413 | 405 | 405 | 14,000 | 291.05 |
| 1985-03-05 | 411 | 412 | 411 | 412 | 5,000 | 296.08 |
| 1985-03-04 | 414 | 414 | 411 | 411 | 3,000 | 295.37 |
| 1985-03-02 | 409 | 410 | 409 | 410 | 5,000 | 294.65 |
| 1985-03-01 | 408 | 410 | 408 | 410 | 3,000 | 294.65 |
| 1985-02-28 | 409 | 409 | 401 | 401 | 6,000 | 288.18 |
| 1985-02-27 | 415 | 415 | 410 | 415 | 7,000 | 298.24 |
| 1985-02-26 | 401 | 423 | 401 | 423 | 34,000 | 303.99 |
| 1985-02-25 | 406 | 406 | 406 | 406 | 3,000 | 291.77 |
| 1985-02-23 | 404 | 406 | 404 | 406 | 9,000 | 291.77 |
| 1985-02-19 | 405 | 405 | 405 | 405 | 3,000 | 291.05 |
| 1985-02-18 | 405 | 405 | 405 | 405 | 2,000 | 291.05 |
| 1985-02-16 | 405 | 405 | 405 | 405 | 11,000 | 291.05 |
| 1985-02-15 | 405 | 405 | 405 | 405 | 2,000 | 291.05 |
| 1985-02-14 | 406 | 406 | 405 | 405 | 6,000 | 291.05 |
| 1985-02-13 | 405 | 406 | 405 | 406 | 9,000 | 291.77 |
| 1985-02-12 | 405 | 408 | 405 | 405 | 18,000 | 291.05 |
| 1985-02-06 | 405 | 405 | 405 | 405 | 6,000 | 291.05 |
| 1985-02-05 | 408 | 408 | 405 | 405 | 12,000 | 291.05 |
| 1985-02-04 | 410 | 410 | 409 | 409 | 6,000 | 293.93 |
| 1985-02-01 | 408 | 408 | 408 | 408 | 2,000 | 293.21 |
| 1985-01-31 | 406 | 407 | 406 | 407 | 7,000 | 292.49 |
| 1985-01-30 | 405 | 405 | 405 | 405 | 14,000 | 291.05 |
| 1985-01-29 | 406 | 406 | 405 | 405 | 7,000 | 291.05 |
| 1985-01-28 | 409 | 409 | 405 | 405 | 21,000 | 291.05 |
| 1985-01-26 | 410 | 410 | 409 | 409 | 9,000 | 293.93 |
| 1985-01-25 | 410 | 410 | 410 | 410 | 11,000 | 294.65 |
| 1985-01-24 | 410 | 410 | 408 | 408 | 11,000 | 293.21 |
| 1985-01-23 | 410 | 410 | 410 | 410 | 6,000 | 294.65 |
| 1985-01-22 | 415 | 415 | 410 | 410 | 6,000 | 294.65 |
| 1985-01-21 | 408 | 415 | 405 | 405 | 10,000 | 291.05 |
| 1985-01-19 | 413 | 413 | 411 | 411 | 7,000 | 295.37 |
| 1985-01-18 | 411 | 415 | 411 | 415 | 4,000 | 298.24 |
| 1985-01-17 | 408 | 408 | 408 | 408 | 18,000 | 293.21 |
| 1985-01-14 | 430 | 430 | 430 | 430 | 7,000 | 309.02 |
| 1985-01-10 | 447 | 447 | 447 | 447 | 6,000 | 321.24 |
| 1985-01-09 | 450 | 450 | 450 | 450 | 8,000 | 323.39 |
| 1985-01-07 | 455 | 455 | 450 | 450 | 3,000 | 323.39 |
| 1985-01-04 | 439 | 460 | 439 | 460 | 10,000 | 330.58 |
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
