6517 デンヨー(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2878078078078012,000560.55
1987-12-267807807807807,000560.55
1987-12-2578080178079023,000567.73
1987-12-2475078075078031,000560.55
1987-12-2374875074775013,000538.99
1987-12-2273574873474039,000531.80
1987-12-2174074073073821,000530.36
1987-12-187297307297307,000524.61
1987-12-177307357307308,000524.61
1987-12-1671573071573021,000524.61
1987-12-1573173573173113,000525.33
1987-12-1473473473073015,000524.61
1987-12-1173073572973520,000528.21
1987-12-1073073073073013,000524.61
1987-12-0972973072572613,000521.74
1987-12-0872573072573014,000524.61
1987-12-077177257177174,000515.27
1987-12-057157257157254,000521.02
1987-12-047157157157154,000513.83
1987-12-037287287287285,000523.18
1987-12-0272873072873010,000524.61
1987-12-0171173071172853,000523.18
1987-11-3073574071571516,000513.83
1987-11-2871074271073535,000528.21
1987-11-2769171069171033,000510.24
1987-11-266856866806867,000492.99
1987-11-2568068568068543,000492.28
1987-11-246706706706702,000481.50
1987-11-206706706706708,000481.50
1987-11-196706706706706,000481.50
1987-11-1866967066967012,000481.50
1987-11-176756756706704,000481.50
1987-11-166756756756758,000485.09
1987-11-1367067267067212,000482.93
1987-11-1266066066066010,000474.31
1987-11-1166066066066022,000474.31
1987-11-1066067066067021,000481.50
1987-11-0966066066066012,000474.31
1987-11-0766566566066520,000477.90
1987-11-0666067066067015,000481.50
1987-11-0566067066066011,000474.31
1987-11-046606606606605,000474.31
1987-11-0266066066066012,000474.31
1987-10-316606606606605,000474.31
1987-10-3066066066066011,000474.31
1987-10-296646706606607,000474.31
1987-10-2866067066067024,000481.50
1987-10-2765067065066033,000474.31
1987-10-2667067167067021,000481.50
1987-10-2467067067067010,000481.50
1987-10-2367068067067017,000481.50
1987-10-2268068068068011,000488.68
1987-10-2164766064766023,000474.31
1987-10-1972073072072035,000517.43
1987-10-1672973072373020,000524.61
1987-10-1572073071073033,000524.61
1987-10-1471972071071029,000510.24
1987-10-1372072071572031,000517.43
1987-10-1270072070072021,000517.43
1987-10-097147157007005,000503.05
1987-10-087007146997149,000513.12
1987-10-077007007007005,000503.05
1987-10-0666667066666610,000478.62
1987-10-0567767766066511,000477.90
1987-10-0367568067067015,000481.50
1987-10-0269069068068113,000489.40
1987-10-017107107007009,000503.05
1987-09-3072072072072020,000517.43
1987-09-2972072172072037,000517.43
1987-09-287217217217214,000518.15
1987-09-2672072072072024,000517.43
1987-09-2572072072072016,000517.43
1987-09-2472973572073022,000524.61
1987-09-2271272971272962,000523.90
1987-09-2170571269571250,000511.68
1987-09-18679711679699116,000502.34
1987-09-1768368367967918,000487.96
1987-09-1667968067968027,000488.68
1987-09-1468369067567542,000485.09
1987-09-1168069068068350,000490.84
1987-09-1066768066767456,000484.37
1987-09-09665709664665153,000477.90
1987-09-0863067062066076,000474.31
1987-09-0761162060062026,000445.56
1987-09-056006006006007,000431.19
1987-09-046006006006008,000431.19
1987-09-0360960960060013,000431.19
1987-09-0260260960260914,000437.66
1987-09-0160061060061010,000438.38
1987-08-316106105955957,000427.60
1987-08-2958158158158111,000417.54
1987-08-2860060058959516,000427.60
1987-08-2761461560060032,000431.19
1987-08-2659161259061236,000439.81
1987-08-255695915685919,000424.72
1987-08-245705705685684,000408.19
1987-08-2156056256056212,000403.88
1987-08-2055956255956015,000402.44
1987-08-1956156256056013,000402.44
1987-08-1855956255556229,000403.88
1987-08-175605605595598,000401.73
1987-08-1455055855055010,000395.26
1987-08-135545545545546,000398.13
1987-08-125585585585584,000401.01
1987-08-1155856055855815,000401.01
1987-08-1055056055055810,000401.01
1987-08-075505605505506,000395.26
1987-08-065505525455529,000396.69
1987-08-0554555054555027,000395.26
1987-08-0454555054555014,000395.26
1987-08-035455505445504,000395.26
1987-07-315355455355458,000391.66
1987-07-305305305305305,000380.88
1987-07-295285285285283,000379.45
1987-07-2852652652652614,000378.01
1987-07-2752652652652613,000378.01
1987-07-245265265265262,000378.01
1987-07-2352652652652628,000378.01
1987-07-2252752752652616,000378.01
1987-07-2152652752552725,000378.73
1987-07-205455455265267,000378.01
1987-07-1752552652552620,000378.01
1987-07-165265265265266,000378.01
1987-07-155265265265267,000378.01
1987-07-145255255255254,000377.29
1987-07-135265265265261,000378.01
1987-07-105255445255254,000377.29
1987-07-0954554554554542,000391.66
1987-07-085345345345342,000383.76
1987-07-0754554553553513,000384.48
1987-07-0652252552252210,000375.14
1987-07-0353053052252215,000375.14
1987-07-025205305205229,000375.14
1987-07-015305305205206,000373.70
1987-06-3052253052253016,000380.88
1987-06-295305305305306,000380.88
1987-06-275255305255308,000380.88
1987-06-265355355355358,000384.48
1987-06-255395405225408,000388.07
1987-06-2454054652654038,000388.07
1987-06-235265385255389,000386.63
1987-06-2252253052152114,000374.42
1987-06-1952553052052018,000373.70
1987-06-1852052552052514,000377.29
1987-06-1752052152052022,000373.70
1987-06-1652152152052018,000373.70
1987-06-155205255205209,000373.70
1987-06-1152052550050014,000359.32
1987-06-1052052052052010,000373.70
1987-06-0951852051052064,000373.70
1987-06-0852052052052016,000373.70
1987-06-065015205015204,000373.70
1987-06-0550350449950110,000360.04
1987-06-045085085055057,000362.92
1987-06-0350851550850821,000365.07
1987-06-0251852051851817,000372.26
1987-06-0151851851051818,000372.26
1987-05-305155185155184,000372.26
1987-05-2951051851051736,000371.54
1987-05-2849751049751054,000366.51
1987-05-274944974944976,000357.17
1987-05-2648549548549513,000355.73
1987-05-254854854854855,000348.55
1987-05-2348548648548610,000349.26
1987-05-2248048548048512,000348.55
1987-05-214804804804806,000344.95
1987-05-2048048548048019,000344.95
1987-05-1949050048548521,000348.55
1987-05-1849450049050050,000359.32
1987-05-1548050048049537,000355.73
1987-05-1446548446548436,000347.83
1987-05-134654654654655,000334.17
1987-05-1246046546046516,000334.17
1987-05-1144046944046918,000337.05
1987-05-084354404354404,000316.21
1987-05-074374374354358,000312.61
1987-05-014204214204206,000301.83
1987-04-2840040040040010,000287.46
1987-04-254204204204201,000301.83
1987-04-244204204204201,000301.83
1987-04-234304304304304,000309.02
1987-04-224304304304304,000309.02
1987-04-2143043043043010,000309.02
1987-04-1743744043744052,000316.21
1987-04-1643043042942911,000308.30
1987-04-154404404404401,000316.21
1987-04-144404404404408,000316.21
1987-04-1344044043043012,000309.02
1987-04-104404404404407,000316.21
1987-04-094494494494491,000322.67
1987-04-084504504504502,000323.39
1987-04-074504504504508,000323.39
1987-04-064504504504505,000323.39
1987-04-044554554504504,000323.39
1987-04-0343945043945010,000323.39
1987-04-024554554554554,000326.99
1987-04-0145045045045016,000323.39
1987-03-304404504404506,000323.39
1987-03-284344344344341,000311.89
1987-03-274404404334333,000311.18
1987-03-2544145044045012,000323.39
1987-03-244414414404414,000316.92
1987-03-234404444404445,000319.08
1987-03-204404454404453,000319.80
1987-03-194404404404403,000316.21
1987-03-1844544544044513,000319.80
1987-03-174464464454455,000319.80
1987-03-164404454404458,000319.80
1987-03-1343544043544023,000316.21
1987-03-1243543542743016,000309.02
1987-03-114304304304301,000309.02
1987-03-104354404354356,000312.61
1987-03-094394394394394,000315.49
1987-03-064344344344342,000311.89
1987-03-0542642642542514,000305.43
1987-03-0444144144144132,000316.92
1987-03-024414414414419,000316.92
1987-02-284434434434433,000318.36
1987-02-2744544544144310,000318.36
1987-02-264504504504504,000323.39
1987-02-2545045044044128,000316.92
1987-02-244504504404403,000316.21
1987-02-2045045044045011,000323.39
1987-02-194404504404507,000323.39
1987-02-1845045044044013,000316.21
1987-02-174554554554556,000326.99
1987-02-1644545044145030,000323.39
1987-02-134254254254252,000305.43
1987-02-1243043042542545,000305.43
1987-02-1043043043043032,000309.02
1987-02-0943043043043010,000309.02
1987-02-064304304304303,000309.02
1987-02-054304304304303,000309.02
1987-02-034404404404404,000316.21
1987-02-024374404374404,000316.21
1987-01-314354384304387,000314.77
1987-01-304304384304386,000314.77
1987-01-294354354304307,000309.02
1987-01-2843043042543020,000309.02
1987-01-2643043043043018,000309.02
1987-01-244304304304306,000309.02
1987-01-234284304284305,000309.02
1987-01-224254304254307,000309.02
1987-01-2142043042043014,000309.02
1987-01-204254304254308,000309.02
1987-01-194304304304305,000309.02
1987-01-1643043042143010,000309.02
1987-01-144304304214217,000302.55
1987-01-1343043043043010,000309.02
1987-01-124304304304305,000309.02
1987-01-074304304304306,000309.02
1987-01-0643043041641615,000298.96
1987-01-054304304304301,000309.02

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