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
1986-12-26	430	430	430	430	3,000	309.02
1986-12-25	422	422	422	422	2,000	303.27
1986-12-24	429	429	426	426	4,000	306.14
1986-12-23	435	435	430	430	2,000	309.02
1986-12-22	440	440	435	435	2,000	312.61
1986-12-19	440	440	440	440	2,000	316.21
1986-12-18	445	445	445	445	3,000	319.80
1986-12-17	446	446	445	445	15,000	319.80
1986-12-16	445	445	445	445	2,000	319.80
1986-12-12	439	439	439	439	1,000	315.49
1986-12-11	430	435	430	435	4,000	312.61
1986-12-10	425	425	425	425	3,000	305.43
1986-12-09	423	423	422	422	3,000	303.27
1986-12-06	422	422	422	422	1,000	303.27
1986-12-05	422	422	422	422	9,000	303.27
1986-12-04	425	430	421	421	9,000	302.55
1986-12-03	421	426	421	421	4,000	302.55
1986-12-02	425	430	425	430	3,000	309.02
1986-12-01	425	430	425	430	3,000	309.02
1986-11-29	435	435	425	425	3,000	305.43
1986-11-28	431	435	430	430	6,000	309.02
1986-11-27	430	430	430	430	1,000	309.02
1986-11-26	448	448	440	440	6,000	316.21
1986-11-25	450	450	450	450	8,000	323.39
1986-11-22	450	454	450	450	26,000	323.39
1986-11-21	440	440	440	440	2,000	316.21
1986-11-20	435	435	435	435	1,000	312.61
1986-11-19	444	449	440	440	6,000	316.21
1986-11-18	435	449	435	449	23,000	322.67
1986-11-17	420	435	420	435	7,000	312.61
1986-11-14	419	425	419	420	13,000	301.83
1986-11-13	420	420	420	420	9,000	301.83
1986-11-12	420	420	420	420	7,000	301.83
1986-11-11	410	410	410	410	2,000	294.65
1986-11-10	408	408	405	405	4,000	291.05
1986-11-07	403	403	403	403	7,000	289.62
1986-11-06	403	403	403	403	2,000	289.62
1986-11-04	403	403	403	403	7,000	289.62
1986-10-31	403	403	403	403	1,000	289.62
1986-10-30	403	404	403	403	9,000	289.62
1986-10-29	411	411	405	405	11,000	291.05
1986-10-28	411	411	411	411	3,000	295.37
1986-10-27	411	411	411	411	2,000	295.37
1986-10-25	411	411	411	411	1,000	295.37
1986-10-22	405	405	405	405	5,000	291.05
1986-10-21	419	419	410	410	2,000	294.65
1986-10-20	420	420	420	420	1,000	301.83
1986-10-17	425	430	420	420	23,000	301.83
1986-10-15	420	420	420	420	14,000	301.83
1986-10-14	420	420	420	420	1,000	301.83
1986-10-09	420	420	420	420	4,000	301.83
1986-10-07	410	410	410	410	1,000	294.65
1986-10-06	410	410	410	410	10,000	294.65
1986-10-04	410	410	410	410	4,000	294.65
1986-10-03	403	408	403	408	12,000	293.21
1986-10-02	403	403	403	403	4,000	289.62
1986-10-01	410	410	403	403	4,000	289.62
1986-09-30	410	410	410	410	2,000	294.65
1986-09-27	403	403	403	403	6,000	289.62
1986-09-26	410	415	410	415	11,000	298.24
1986-09-25	413	414	413	414	6,000	297.52
1986-09-24	414	414	414	414	5,000	297.52
1986-09-22	415	415	415	415	1,000	298.24
1986-09-17	415	415	415	415	1,000	298.24
1986-09-16	430	430	415	415	4,000	298.24
1986-09-12	440	440	440	440	1,000	316.21
1986-09-10	450	450	450	450	3,000	323.39
1986-09-04	450	450	450	450	5,000	323.39
1986-09-03	450	450	450	450	12,000	323.39
1986-09-02	425	425	425	425	1,000	305.43
1986-09-01	423	425	422	425	7,000	305.43
1986-08-30	421	421	421	421	4,000	302.55
1986-08-29	421	421	421	421	12,000	302.55
1986-08-28	426	426	421	421	7,000	302.55
1986-08-27	431	431	431	431	5,000	309.74
1986-08-26	428	435	421	421	14,000	302.55
1986-08-25	435	435	435	435	2,000	312.61
1986-08-23	432	432	432	432	1,000	310.46
1986-08-22	435	435	430	430	12,000	309.02
1986-08-21	432	432	432	432	6,000	310.46
1986-08-20	431	432	431	432	17,000	310.46
1986-08-19	436	437	436	436	14,000	313.33
1986-08-18	441	441	441	441	17,000	316.92
1986-08-15	446	447	446	446	11,000	320.52
1986-08-14	452	452	451	451	6,000	324.11
1986-08-13	453	453	453	453	26,000	325.55
1986-08-12	458	460	458	458	10,000	329.14
1986-08-11	459	459	459	459	16,000	329.86
1986-08-07	459	459	459	459	4,000	329.86
1986-08-06	465	465	465	465	3,000	334.17
1986-08-05	467	467	467	467	2,000	335.61
1986-08-04	467	468	467	468	2,000	336.33
1986-08-02	472	473	471	471	26,000	338.48
1986-08-01	471	471	471	471	11,000	338.48
1986-07-31	475	475	471	472	22,000	339.20
1986-07-30	480	480	480	480	8,000	344.95
1986-07-29	476	480	476	480	6,000	344.95
1986-07-28	476	480	476	480	2,000	344.95
1986-07-26	475	475	475	475	1,000	341.36
1986-07-25	485	485	475	485	6,000	348.55
1986-07-24	485	485	485	485	4,000	348.55
1986-07-23	480	490	480	490	6,000	352.14
1986-07-22	486	489	485	485	9,000	348.55
1986-07-21	483	483	483	483	7,000	347.11
1986-07-19	510	510	500	500	8,000	359.32
1986-07-18	500	509	500	500	12,000	359.32
1986-07-17	485	486	485	486	5,000	349.26
1986-07-16	479	481	479	481	19,000	345.67
1986-07-15	472	485	471	478	48,000	343.51
1986-07-14	467	467	467	467	6,000	335.61
1986-07-11	471	471	468	470	10,000	337.77
1986-07-10	472	474	467	467	20,000	335.61
1986-07-09	487	487	471	471	10,000	338.48
1986-07-08	491	500	482	482	17,000	346.39
1986-07-07	495	495	491	491	11,000	352.86
1986-07-05	516	519	509	512	16,000	367.95
1986-07-04	521	530	516	530	36,000	380.88
1986-07-03	536	537	520	520	53,000	373.70
1986-07-02	532	540	532	538	69,000	386.63
1986-07-01	569	569	520	520	123,000	373.70
1986-06-30	510	570	506	570	211,000	409.63
1986-06-28	499	500	493	498	42,000	357.89
1986-06-27	500	505	490	493	136,000	354.29
1986-06-25	461	464	451	451	56,000	324.11
1986-06-24	453	459	453	459	19,000	329.86
1986-06-23	453	453	450	450	17,000	323.39
1986-06-21	450	450	450	450	28,000	323.39
1986-06-20	451	452	451	451	4,000	324.11
1986-06-19	454	454	454	454	2,000	326.27
1986-06-18	456	456	450	451	14,000	324.11
1986-06-17	450	459	450	459	13,000	329.86
1986-06-16	450	450	450	450	7,000	323.39
1986-06-13	450	450	450	450	10,000	323.39
1986-06-11	454	454	450	450	34,000	323.39
1986-06-10	459	459	455	455	5,000	326.99
1986-06-09	456	456	456	456	2,000	327.70
1986-06-07	454	455	454	455	2,000	326.99
1986-06-06	447	455	447	455	24,000	326.99
1986-06-05	447	447	440	447	11,000	321.24
1986-06-04	447	447	440	440	14,000	316.21
1986-06-03	447	447	446	447	14,000	321.24
1986-06-02	447	447	447	447	14,000	321.24
1986-05-31	445	448	445	448	8,000	321.96
1986-05-30	454	455	449	449	10,000	322.67
1986-05-29	449	450	449	450	10,000	323.39
1986-05-28	449	449	445	445	4,000	319.80
1986-05-27	441	442	441	442	9,000	317.64
1986-05-26	450	450	440	440	8,000	316.21
1986-05-24	436	436	436	436	3,000	313.33
1986-05-23	440	440	435	435	13,000	312.61
1986-05-22	440	440	440	440	6,000	316.21
1986-05-21	439	440	435	440	14,000	316.21
1986-05-20	440	440	440	440	1,000	316.21
1986-05-19	440	440	440	440	1,000	316.21
1986-05-16	440	450	440	450	15,000	323.39
1986-05-15	449	449	440	440	5,000	316.21
1986-05-14	450	450	450	450	7,000	323.39
1986-05-12	441	442	441	441	8,000	316.92
1986-05-09	440	440	440	440	4,000	316.21
1986-05-08	435	435	435	435	14,000	312.61
1986-05-07	435	435	435	435	8,000	312.61
1986-05-02	442	442	435	435	8,000	312.61
1986-05-01	437	437	437	437	2,000	314.05
1986-04-30	436	436	433	433	7,000	311.18
1986-04-28	432	432	432	432	5,000	310.46
1986-04-25	431	431	431	431	1,000	309.74
1986-04-24	440	440	430	431	14,000	309.74
1986-04-21	451	451	450	450	7,000	323.39
1986-04-19	449	450	449	450	9,000	323.39
1986-04-18	440	440	440	440	2,000	316.21
1986-04-17	440	440	440	440	2,000	316.21
1986-04-16	456	456	450	450	5,000	323.39
1986-04-15	450	459	450	459	11,000	329.86
1986-04-14	450	450	450	450	4,000	323.39
1986-04-11	459	459	450	450	11,000	323.39
1986-04-10	445	455	445	455	6,000	326.99
1986-04-09	440	440	440	440	2,000	316.21
1986-04-08	433	440	432	440	5,000	316.21
1986-04-07	430	430	430	430	2,000	309.02
1986-04-05	426	430	426	430	4,000	309.02
1986-04-03	429	429	425	425	4,000	305.43
1986-04-02	422	430	422	430	5,000	309.02
1986-03-31	421	422	421	422	2,000	303.27
1986-03-27	422	422	420	420	13,000	301.83
1986-03-26	430	430	424	424	4,000	304.71
1986-03-25	430	430	425	425	12,000	305.43
1986-03-24	430	430	425	430	10,000	309.02
1986-03-22	430	430	425	425	7,000	305.43
1986-03-20	425	430	420	420	12,000	301.83
1986-03-19	442	442	435	435	5,000	312.61
1986-03-18	445	446	445	446	5,000	320.52
1986-03-17	447	450	445	450	7,000	323.39
1986-03-15	446	446	446	446	2,000	320.52
1986-03-13	445	445	445	445	3,000	319.80
1986-03-12	451	459	451	459	8,000	329.86
1986-03-11	460	460	456	456	3,000	327.70
1986-03-10	465	465	465	465	4,000	334.17
1986-03-07	465	467	462	467	8,000	335.61
1986-03-06	463	465	463	465	6,000	334.17
1986-03-05	461	461	460	461	3,000	331.30
1986-03-04	465	465	460	460	5,000	330.58
1986-03-03	460	460	460	460	6,000	330.58
1986-02-28	458	458	445	445	9,000	319.80
1986-02-27	455	455	455	455	8,000	326.99
1986-02-26	465	465	455	455	10,000	326.99
1986-02-25	474	474	465	465	6,000	334.17
1986-02-24	480	481	475	475	18,000	341.36
1986-02-22	468	475	465	475	36,000	341.36
1986-02-21	453	453	453	453	2,000	325.55
1986-02-20	452	452	452	452	2,000	324.83
1986-02-19	461	461	451	451	13,000	324.11
1986-02-18	463	463	461	461	2,000	331.30
1986-02-17	460	468	460	468	3,000	336.33
1986-02-14	461	461	455	455	6,000	326.99
1986-02-13	460	460	460	460	6,000	330.58
1986-02-10	477	478	477	478	2,000	343.51
1986-02-07	477	477	477	477	3,000	342.80
1986-02-06	480	480	477	477	6,000	342.80
1986-02-05	478	480	477	480	14,000	344.95
1986-02-04	475	475	475	475	5,000	341.36
1986-02-03	475	475	475	475	2,000	341.36
1986-02-01	474	474	473	473	3,000	339.92
1986-01-31	471	471	471	471	5,000	338.48
1986-01-30	462	462	461	461	2,000	331.30
1986-01-29	480	480	460	460	17,000	330.58
1986-01-28	486	486	480	480	13,000	344.95
1986-01-27	485	487	485	487	3,000	349.98
1986-01-24	471	480	470	480	16,000	344.95
1986-01-23	479	480	460	460	25,000	330.58
1986-01-22	480	480	480	480	13,000	344.95
1986-01-21	513	514	505	505	47,000	362.92
1986-01-20	503	514	495	514	70,000	369.39
1986-01-18	473	499	472	499	33,000	358.61
1986-01-17	463	473	463	472	30,000	339.20
1986-01-16	463	464	462	463	10,000	332.73
1986-01-14	465	465	460	460	16,000	330.58
1986-01-13	465	468	460	460	39,000	330.58
1986-01-10	460	465	460	460	25,000	330.58
1986-01-09	462	462	459	460	57,000	330.58
1986-01-08	458	471	458	468	64,000	336.33
1986-01-07	454	460	452	456	39,000	327.70
1986-01-06	450	454	449	451	13,000	324.11
1986-01-04	450	450	446	446	4,000	320.52

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