1. HOME >
  2. 株価時系列 >
  3. 6517 >
  4. 1986年

6517 デンヨー(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-264304304304303,000309.02
1986-12-254224224224222,000303.27
1986-12-244294294264264,000306.14
1986-12-234354354304302,000309.02
1986-12-224404404354352,000312.61
1986-12-194404404404402,000316.21
1986-12-184454454454453,000319.80
1986-12-1744644644544515,000319.80
1986-12-164454454454452,000319.80
1986-12-124394394394391,000315.49
1986-12-114304354304354,000312.61
1986-12-104254254254253,000305.43
1986-12-094234234224223,000303.27
1986-12-064224224224221,000303.27
1986-12-054224224224229,000303.27
1986-12-044254304214219,000302.55
1986-12-034214264214214,000302.55
1986-12-024254304254303,000309.02
1986-12-014254304254303,000309.02
1986-11-294354354254253,000305.43
1986-11-284314354304306,000309.02
1986-11-274304304304301,000309.02
1986-11-264484484404406,000316.21
1986-11-254504504504508,000323.39
1986-11-2245045445045026,000323.39
1986-11-214404404404402,000316.21
1986-11-204354354354351,000312.61
1986-11-194444494404406,000316.21
1986-11-1843544943544923,000322.67
1986-11-174204354204357,000312.61
1986-11-1441942541942013,000301.83
1986-11-134204204204209,000301.83
1986-11-124204204204207,000301.83
1986-11-114104104104102,000294.65
1986-11-104084084054054,000291.05
1986-11-074034034034037,000289.62
1986-11-064034034034032,000289.62
1986-11-044034034034037,000289.62
1986-10-314034034034031,000289.62
1986-10-304034044034039,000289.62
1986-10-2941141140540511,000291.05
1986-10-284114114114113,000295.37
1986-10-274114114114112,000295.37
1986-10-254114114114111,000295.37
1986-10-224054054054055,000291.05
1986-10-214194194104102,000294.65
1986-10-204204204204201,000301.83
1986-10-1742543042042023,000301.83
1986-10-1542042042042014,000301.83
1986-10-144204204204201,000301.83
1986-10-094204204204204,000301.83
1986-10-074104104104101,000294.65
1986-10-0641041041041010,000294.65
1986-10-044104104104104,000294.65
1986-10-0340340840340812,000293.21
1986-10-024034034034034,000289.62
1986-10-014104104034034,000289.62
1986-09-304104104104102,000294.65
1986-09-274034034034036,000289.62
1986-09-2641041541041511,000298.24
1986-09-254134144134146,000297.52
1986-09-244144144144145,000297.52
1986-09-224154154154151,000298.24
1986-09-174154154154151,000298.24
1986-09-164304304154154,000298.24
1986-09-124404404404401,000316.21
1986-09-104504504504503,000323.39
1986-09-044504504504505,000323.39
1986-09-0345045045045012,000323.39
1986-09-024254254254251,000305.43
1986-09-014234254224257,000305.43
1986-08-304214214214214,000302.55
1986-08-2942142142142112,000302.55
1986-08-284264264214217,000302.55
1986-08-274314314314315,000309.74
1986-08-2642843542142114,000302.55
1986-08-254354354354352,000312.61
1986-08-234324324324321,000310.46
1986-08-2243543543043012,000309.02
1986-08-214324324324326,000310.46
1986-08-2043143243143217,000310.46
1986-08-1943643743643614,000313.33
1986-08-1844144144144117,000316.92
1986-08-1544644744644611,000320.52
1986-08-144524524514516,000324.11
1986-08-1345345345345326,000325.55
1986-08-1245846045845810,000329.14
1986-08-1145945945945916,000329.86
1986-08-074594594594594,000329.86
1986-08-064654654654653,000334.17
1986-08-054674674674672,000335.61
1986-08-044674684674682,000336.33
1986-08-0247247347147126,000338.48
1986-08-0147147147147111,000338.48
1986-07-3147547547147222,000339.20
1986-07-304804804804808,000344.95
1986-07-294764804764806,000344.95
1986-07-284764804764802,000344.95
1986-07-264754754754751,000341.36
1986-07-254854854754856,000348.55
1986-07-244854854854854,000348.55
1986-07-234804904804906,000352.14
1986-07-224864894854859,000348.55
1986-07-214834834834837,000347.11
1986-07-195105105005008,000359.32
1986-07-1850050950050012,000359.32
1986-07-174854864854865,000349.26
1986-07-1647948147948119,000345.67
1986-07-1547248547147848,000343.51
1986-07-144674674674676,000335.61
1986-07-1147147146847010,000337.77
1986-07-1047247446746720,000335.61
1986-07-0948748747147110,000338.48
1986-07-0849150048248217,000346.39
1986-07-0749549549149111,000352.86
1986-07-0551651950951216,000367.95
1986-07-0452153051653036,000380.88
1986-07-0353653752052053,000373.70
1986-07-0253254053253869,000386.63
1986-07-01569569520520123,000373.70
1986-06-30510570506570211,000409.63
1986-06-2849950049349842,000357.89
1986-06-27500505490493136,000354.29
1986-06-2546146445145156,000324.11
1986-06-2445345945345919,000329.86
1986-06-2345345345045017,000323.39
1986-06-2145045045045028,000323.39
1986-06-204514524514514,000324.11
1986-06-194544544544542,000326.27
1986-06-1845645645045114,000324.11
1986-06-1745045945045913,000329.86
1986-06-164504504504507,000323.39
1986-06-1345045045045010,000323.39
1986-06-1145445445045034,000323.39
1986-06-104594594554555,000326.99
1986-06-094564564564562,000327.70
1986-06-074544554544552,000326.99
1986-06-0644745544745524,000326.99
1986-06-0544744744044711,000321.24
1986-06-0444744744044014,000316.21
1986-06-0344744744644714,000321.24
1986-06-0244744744744714,000321.24
1986-05-314454484454488,000321.96
1986-05-3045445544944910,000322.67
1986-05-2944945044945010,000323.39
1986-05-284494494454454,000319.80
1986-05-274414424414429,000317.64
1986-05-264504504404408,000316.21
1986-05-244364364364363,000313.33
1986-05-2344044043543513,000312.61
1986-05-224404404404406,000316.21
1986-05-2143944043544014,000316.21
1986-05-204404404404401,000316.21
1986-05-194404404404401,000316.21
1986-05-1644045044045015,000323.39
1986-05-154494494404405,000316.21
1986-05-144504504504507,000323.39
1986-05-124414424414418,000316.92
1986-05-094404404404404,000316.21
1986-05-0843543543543514,000312.61
1986-05-074354354354358,000312.61
1986-05-024424424354358,000312.61
1986-05-014374374374372,000314.05
1986-04-304364364334337,000311.18
1986-04-284324324324325,000310.46
1986-04-254314314314311,000309.74
1986-04-2444044043043114,000309.74
1986-04-214514514504507,000323.39
1986-04-194494504494509,000323.39
1986-04-184404404404402,000316.21
1986-04-174404404404402,000316.21
1986-04-164564564504505,000323.39
1986-04-1545045945045911,000329.86
1986-04-144504504504504,000323.39
1986-04-1145945945045011,000323.39
1986-04-104454554454556,000326.99
1986-04-094404404404402,000316.21
1986-04-084334404324405,000316.21
1986-04-074304304304302,000309.02
1986-04-054264304264304,000309.02
1986-04-034294294254254,000305.43
1986-04-024224304224305,000309.02
1986-03-314214224214222,000303.27
1986-03-2742242242042013,000301.83
1986-03-264304304244244,000304.71
1986-03-2543043042542512,000305.43
1986-03-2443043042543010,000309.02
1986-03-224304304254257,000305.43
1986-03-2042543042042012,000301.83
1986-03-194424424354355,000312.61
1986-03-184454464454465,000320.52
1986-03-174474504454507,000323.39
1986-03-154464464464462,000320.52
1986-03-134454454454453,000319.80
1986-03-124514594514598,000329.86
1986-03-114604604564563,000327.70
1986-03-104654654654654,000334.17
1986-03-074654674624678,000335.61
1986-03-064634654634656,000334.17
1986-03-054614614604613,000331.30
1986-03-044654654604605,000330.58
1986-03-034604604604606,000330.58
1986-02-284584584454459,000319.80
1986-02-274554554554558,000326.99
1986-02-2646546545545510,000326.99
1986-02-254744744654656,000334.17
1986-02-2448048147547518,000341.36
1986-02-2246847546547536,000341.36
1986-02-214534534534532,000325.55
1986-02-204524524524522,000324.83
1986-02-1946146145145113,000324.11
1986-02-184634634614612,000331.30
1986-02-174604684604683,000336.33
1986-02-144614614554556,000326.99
1986-02-134604604604606,000330.58
1986-02-104774784774782,000343.51
1986-02-074774774774773,000342.80
1986-02-064804804774776,000342.80
1986-02-0547848047748014,000344.95
1986-02-044754754754755,000341.36
1986-02-034754754754752,000341.36
1986-02-014744744734733,000339.92
1986-01-314714714714715,000338.48
1986-01-304624624614612,000331.30
1986-01-2948048046046017,000330.58
1986-01-2848648648048013,000344.95
1986-01-274854874854873,000349.98
1986-01-2447148047048016,000344.95
1986-01-2347948046046025,000330.58
1986-01-2248048048048013,000344.95
1986-01-2151351450550547,000362.92
1986-01-2050351449551470,000369.39
1986-01-1847349947249933,000358.61
1986-01-1746347346347230,000339.20
1986-01-1646346446246310,000332.73
1986-01-1446546546046016,000330.58
1986-01-1346546846046039,000330.58
1986-01-1046046546046025,000330.58
1986-01-0946246245946057,000330.58
1986-01-0845847145846864,000336.33
1986-01-0745446045245639,000327.70
1986-01-0645045444945113,000324.11
1986-01-044504504464464,000320.52

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