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 |
---|---|---|---|---|---|---|
1987-12-28 | 780 | 780 | 780 | 780 | 12,000 | 560.55 |
1987-12-26 | 780 | 780 | 780 | 780 | 7,000 | 560.55 |
1987-12-25 | 780 | 801 | 780 | 790 | 23,000 | 567.73 |
1987-12-24 | 750 | 780 | 750 | 780 | 31,000 | 560.55 |
1987-12-23 | 748 | 750 | 747 | 750 | 13,000 | 538.99 |
1987-12-22 | 735 | 748 | 734 | 740 | 39,000 | 531.80 |
1987-12-21 | 740 | 740 | 730 | 738 | 21,000 | 530.36 |
1987-12-18 | 729 | 730 | 729 | 730 | 7,000 | 524.61 |
1987-12-17 | 730 | 735 | 730 | 730 | 8,000 | 524.61 |
1987-12-16 | 715 | 730 | 715 | 730 | 21,000 | 524.61 |
1987-12-15 | 731 | 735 | 731 | 731 | 13,000 | 525.33 |
1987-12-14 | 734 | 734 | 730 | 730 | 15,000 | 524.61 |
1987-12-11 | 730 | 735 | 729 | 735 | 20,000 | 528.21 |
1987-12-10 | 730 | 730 | 730 | 730 | 13,000 | 524.61 |
1987-12-09 | 729 | 730 | 725 | 726 | 13,000 | 521.74 |
1987-12-08 | 725 | 730 | 725 | 730 | 14,000 | 524.61 |
1987-12-07 | 717 | 725 | 717 | 717 | 4,000 | 515.27 |
1987-12-05 | 715 | 725 | 715 | 725 | 4,000 | 521.02 |
1987-12-04 | 715 | 715 | 715 | 715 | 4,000 | 513.83 |
1987-12-03 | 728 | 728 | 728 | 728 | 5,000 | 523.18 |
1987-12-02 | 728 | 730 | 728 | 730 | 10,000 | 524.61 |
1987-12-01 | 711 | 730 | 711 | 728 | 53,000 | 523.18 |
1987-11-30 | 735 | 740 | 715 | 715 | 16,000 | 513.83 |
1987-11-28 | 710 | 742 | 710 | 735 | 35,000 | 528.21 |
1987-11-27 | 691 | 710 | 691 | 710 | 33,000 | 510.24 |
1987-11-26 | 685 | 686 | 680 | 686 | 7,000 | 492.99 |
1987-11-25 | 680 | 685 | 680 | 685 | 43,000 | 492.28 |
1987-11-24 | 670 | 670 | 670 | 670 | 2,000 | 481.50 |
1987-11-20 | 670 | 670 | 670 | 670 | 8,000 | 481.50 |
1987-11-19 | 670 | 670 | 670 | 670 | 6,000 | 481.50 |
1987-11-18 | 669 | 670 | 669 | 670 | 12,000 | 481.50 |
1987-11-17 | 675 | 675 | 670 | 670 | 4,000 | 481.50 |
1987-11-16 | 675 | 675 | 675 | 675 | 8,000 | 485.09 |
1987-11-13 | 670 | 672 | 670 | 672 | 12,000 | 482.93 |
1987-11-12 | 660 | 660 | 660 | 660 | 10,000 | 474.31 |
1987-11-11 | 660 | 660 | 660 | 660 | 22,000 | 474.31 |
1987-11-10 | 660 | 670 | 660 | 670 | 21,000 | 481.50 |
1987-11-09 | 660 | 660 | 660 | 660 | 12,000 | 474.31 |
1987-11-07 | 665 | 665 | 660 | 665 | 20,000 | 477.90 |
1987-11-06 | 660 | 670 | 660 | 670 | 15,000 | 481.50 |
1987-11-05 | 660 | 670 | 660 | 660 | 11,000 | 474.31 |
1987-11-04 | 660 | 660 | 660 | 660 | 5,000 | 474.31 |
1987-11-02 | 660 | 660 | 660 | 660 | 12,000 | 474.31 |
1987-10-31 | 660 | 660 | 660 | 660 | 5,000 | 474.31 |
1987-10-30 | 660 | 660 | 660 | 660 | 11,000 | 474.31 |
1987-10-29 | 664 | 670 | 660 | 660 | 7,000 | 474.31 |
1987-10-28 | 660 | 670 | 660 | 670 | 24,000 | 481.50 |
1987-10-27 | 650 | 670 | 650 | 660 | 33,000 | 474.31 |
1987-10-26 | 670 | 671 | 670 | 670 | 21,000 | 481.50 |
1987-10-24 | 670 | 670 | 670 | 670 | 10,000 | 481.50 |
1987-10-23 | 670 | 680 | 670 | 670 | 17,000 | 481.50 |
1987-10-22 | 680 | 680 | 680 | 680 | 11,000 | 488.68 |
1987-10-21 | 647 | 660 | 647 | 660 | 23,000 | 474.31 |
1987-10-19 | 720 | 730 | 720 | 720 | 35,000 | 517.43 |
1987-10-16 | 729 | 730 | 723 | 730 | 20,000 | 524.61 |
1987-10-15 | 720 | 730 | 710 | 730 | 33,000 | 524.61 |
1987-10-14 | 719 | 720 | 710 | 710 | 29,000 | 510.24 |
1987-10-13 | 720 | 720 | 715 | 720 | 31,000 | 517.43 |
1987-10-12 | 700 | 720 | 700 | 720 | 21,000 | 517.43 |
1987-10-09 | 714 | 715 | 700 | 700 | 5,000 | 503.05 |
1987-10-08 | 700 | 714 | 699 | 714 | 9,000 | 513.12 |
1987-10-07 | 700 | 700 | 700 | 700 | 5,000 | 503.05 |
1987-10-06 | 666 | 670 | 666 | 666 | 10,000 | 478.62 |
1987-10-05 | 677 | 677 | 660 | 665 | 11,000 | 477.90 |
1987-10-03 | 675 | 680 | 670 | 670 | 15,000 | 481.50 |
1987-10-02 | 690 | 690 | 680 | 681 | 13,000 | 489.40 |
1987-10-01 | 710 | 710 | 700 | 700 | 9,000 | 503.05 |
1987-09-30 | 720 | 720 | 720 | 720 | 20,000 | 517.43 |
1987-09-29 | 720 | 721 | 720 | 720 | 37,000 | 517.43 |
1987-09-28 | 721 | 721 | 721 | 721 | 4,000 | 518.15 |
1987-09-26 | 720 | 720 | 720 | 720 | 24,000 | 517.43 |
1987-09-25 | 720 | 720 | 720 | 720 | 16,000 | 517.43 |
1987-09-24 | 729 | 735 | 720 | 730 | 22,000 | 524.61 |
1987-09-22 | 712 | 729 | 712 | 729 | 62,000 | 523.90 |
1987-09-21 | 705 | 712 | 695 | 712 | 50,000 | 511.68 |
1987-09-18 | 679 | 711 | 679 | 699 | 116,000 | 502.34 |
1987-09-17 | 683 | 683 | 679 | 679 | 18,000 | 487.96 |
1987-09-16 | 679 | 680 | 679 | 680 | 27,000 | 488.68 |
1987-09-14 | 683 | 690 | 675 | 675 | 42,000 | 485.09 |
1987-09-11 | 680 | 690 | 680 | 683 | 50,000 | 490.84 |
1987-09-10 | 667 | 680 | 667 | 674 | 56,000 | 484.37 |
1987-09-09 | 665 | 709 | 664 | 665 | 153,000 | 477.90 |
1987-09-08 | 630 | 670 | 620 | 660 | 76,000 | 474.31 |
1987-09-07 | 611 | 620 | 600 | 620 | 26,000 | 445.56 |
1987-09-05 | 600 | 600 | 600 | 600 | 7,000 | 431.19 |
1987-09-04 | 600 | 600 | 600 | 600 | 8,000 | 431.19 |
1987-09-03 | 609 | 609 | 600 | 600 | 13,000 | 431.19 |
1987-09-02 | 602 | 609 | 602 | 609 | 14,000 | 437.66 |
1987-09-01 | 600 | 610 | 600 | 610 | 10,000 | 438.38 |
1987-08-31 | 610 | 610 | 595 | 595 | 7,000 | 427.60 |
1987-08-29 | 581 | 581 | 581 | 581 | 11,000 | 417.54 |
1987-08-28 | 600 | 600 | 589 | 595 | 16,000 | 427.60 |
1987-08-27 | 614 | 615 | 600 | 600 | 32,000 | 431.19 |
1987-08-26 | 591 | 612 | 590 | 612 | 36,000 | 439.81 |
1987-08-25 | 569 | 591 | 568 | 591 | 9,000 | 424.72 |
1987-08-24 | 570 | 570 | 568 | 568 | 4,000 | 408.19 |
1987-08-21 | 560 | 562 | 560 | 562 | 12,000 | 403.88 |
1987-08-20 | 559 | 562 | 559 | 560 | 15,000 | 402.44 |
1987-08-19 | 561 | 562 | 560 | 560 | 13,000 | 402.44 |
1987-08-18 | 559 | 562 | 555 | 562 | 29,000 | 403.88 |
1987-08-17 | 560 | 560 | 559 | 559 | 8,000 | 401.73 |
1987-08-14 | 550 | 558 | 550 | 550 | 10,000 | 395.26 |
1987-08-13 | 554 | 554 | 554 | 554 | 6,000 | 398.13 |
1987-08-12 | 558 | 558 | 558 | 558 | 4,000 | 401.01 |
1987-08-11 | 558 | 560 | 558 | 558 | 15,000 | 401.01 |
1987-08-10 | 550 | 560 | 550 | 558 | 10,000 | 401.01 |
1987-08-07 | 550 | 560 | 550 | 550 | 6,000 | 395.26 |
1987-08-06 | 550 | 552 | 545 | 552 | 9,000 | 396.69 |
1987-08-05 | 545 | 550 | 545 | 550 | 27,000 | 395.26 |
1987-08-04 | 545 | 550 | 545 | 550 | 14,000 | 395.26 |
1987-08-03 | 545 | 550 | 544 | 550 | 4,000 | 395.26 |
1987-07-31 | 535 | 545 | 535 | 545 | 8,000 | 391.66 |
1987-07-30 | 530 | 530 | 530 | 530 | 5,000 | 380.88 |
1987-07-29 | 528 | 528 | 528 | 528 | 3,000 | 379.45 |
1987-07-28 | 526 | 526 | 526 | 526 | 14,000 | 378.01 |
1987-07-27 | 526 | 526 | 526 | 526 | 13,000 | 378.01 |
1987-07-24 | 526 | 526 | 526 | 526 | 2,000 | 378.01 |
1987-07-23 | 526 | 526 | 526 | 526 | 28,000 | 378.01 |
1987-07-22 | 527 | 527 | 526 | 526 | 16,000 | 378.01 |
1987-07-21 | 526 | 527 | 525 | 527 | 25,000 | 378.73 |
1987-07-20 | 545 | 545 | 526 | 526 | 7,000 | 378.01 |
1987-07-17 | 525 | 526 | 525 | 526 | 20,000 | 378.01 |
1987-07-16 | 526 | 526 | 526 | 526 | 6,000 | 378.01 |
1987-07-15 | 526 | 526 | 526 | 526 | 7,000 | 378.01 |
1987-07-14 | 525 | 525 | 525 | 525 | 4,000 | 377.29 |
1987-07-13 | 526 | 526 | 526 | 526 | 1,000 | 378.01 |
1987-07-10 | 525 | 544 | 525 | 525 | 4,000 | 377.29 |
1987-07-09 | 545 | 545 | 545 | 545 | 42,000 | 391.66 |
1987-07-08 | 534 | 534 | 534 | 534 | 2,000 | 383.76 |
1987-07-07 | 545 | 545 | 535 | 535 | 13,000 | 384.48 |
1987-07-06 | 522 | 525 | 522 | 522 | 10,000 | 375.14 |
1987-07-03 | 530 | 530 | 522 | 522 | 15,000 | 375.14 |
1987-07-02 | 520 | 530 | 520 | 522 | 9,000 | 375.14 |
1987-07-01 | 530 | 530 | 520 | 520 | 6,000 | 373.70 |
1987-06-30 | 522 | 530 | 522 | 530 | 16,000 | 380.88 |
1987-06-29 | 530 | 530 | 530 | 530 | 6,000 | 380.88 |
1987-06-27 | 525 | 530 | 525 | 530 | 8,000 | 380.88 |
1987-06-26 | 535 | 535 | 535 | 535 | 8,000 | 384.48 |
1987-06-25 | 539 | 540 | 522 | 540 | 8,000 | 388.07 |
1987-06-24 | 540 | 546 | 526 | 540 | 38,000 | 388.07 |
1987-06-23 | 526 | 538 | 525 | 538 | 9,000 | 386.63 |
1987-06-22 | 522 | 530 | 521 | 521 | 14,000 | 374.42 |
1987-06-19 | 525 | 530 | 520 | 520 | 18,000 | 373.70 |
1987-06-18 | 520 | 525 | 520 | 525 | 14,000 | 377.29 |
1987-06-17 | 520 | 521 | 520 | 520 | 22,000 | 373.70 |
1987-06-16 | 521 | 521 | 520 | 520 | 18,000 | 373.70 |
1987-06-15 | 520 | 525 | 520 | 520 | 9,000 | 373.70 |
1987-06-11 | 520 | 525 | 500 | 500 | 14,000 | 359.32 |
1987-06-10 | 520 | 520 | 520 | 520 | 10,000 | 373.70 |
1987-06-09 | 518 | 520 | 510 | 520 | 64,000 | 373.70 |
1987-06-08 | 520 | 520 | 520 | 520 | 16,000 | 373.70 |
1987-06-06 | 501 | 520 | 501 | 520 | 4,000 | 373.70 |
1987-06-05 | 503 | 504 | 499 | 501 | 10,000 | 360.04 |
1987-06-04 | 508 | 508 | 505 | 505 | 7,000 | 362.92 |
1987-06-03 | 508 | 515 | 508 | 508 | 21,000 | 365.07 |
1987-06-02 | 518 | 520 | 518 | 518 | 17,000 | 372.26 |
1987-06-01 | 518 | 518 | 510 | 518 | 18,000 | 372.26 |
1987-05-30 | 515 | 518 | 515 | 518 | 4,000 | 372.26 |
1987-05-29 | 510 | 518 | 510 | 517 | 36,000 | 371.54 |
1987-05-28 | 497 | 510 | 497 | 510 | 54,000 | 366.51 |
1987-05-27 | 494 | 497 | 494 | 497 | 6,000 | 357.17 |
1987-05-26 | 485 | 495 | 485 | 495 | 13,000 | 355.73 |
1987-05-25 | 485 | 485 | 485 | 485 | 5,000 | 348.55 |
1987-05-23 | 485 | 486 | 485 | 486 | 10,000 | 349.26 |
1987-05-22 | 480 | 485 | 480 | 485 | 12,000 | 348.55 |
1987-05-21 | 480 | 480 | 480 | 480 | 6,000 | 344.95 |
1987-05-20 | 480 | 485 | 480 | 480 | 19,000 | 344.95 |
1987-05-19 | 490 | 500 | 485 | 485 | 21,000 | 348.55 |
1987-05-18 | 494 | 500 | 490 | 500 | 50,000 | 359.32 |
1987-05-15 | 480 | 500 | 480 | 495 | 37,000 | 355.73 |
1987-05-14 | 465 | 484 | 465 | 484 | 36,000 | 347.83 |
1987-05-13 | 465 | 465 | 465 | 465 | 5,000 | 334.17 |
1987-05-12 | 460 | 465 | 460 | 465 | 16,000 | 334.17 |
1987-05-11 | 440 | 469 | 440 | 469 | 18,000 | 337.05 |
1987-05-08 | 435 | 440 | 435 | 440 | 4,000 | 316.21 |
1987-05-07 | 437 | 437 | 435 | 435 | 8,000 | 312.61 |
1987-05-01 | 420 | 421 | 420 | 420 | 6,000 | 301.83 |
1987-04-28 | 400 | 400 | 400 | 400 | 10,000 | 287.46 |
1987-04-25 | 420 | 420 | 420 | 420 | 1,000 | 301.83 |
1987-04-24 | 420 | 420 | 420 | 420 | 1,000 | 301.83 |
1987-04-23 | 430 | 430 | 430 | 430 | 4,000 | 309.02 |
1987-04-22 | 430 | 430 | 430 | 430 | 4,000 | 309.02 |
1987-04-21 | 430 | 430 | 430 | 430 | 10,000 | 309.02 |
1987-04-17 | 437 | 440 | 437 | 440 | 52,000 | 316.21 |
1987-04-16 | 430 | 430 | 429 | 429 | 11,000 | 308.30 |
1987-04-15 | 440 | 440 | 440 | 440 | 1,000 | 316.21 |
1987-04-14 | 440 | 440 | 440 | 440 | 8,000 | 316.21 |
1987-04-13 | 440 | 440 | 430 | 430 | 12,000 | 309.02 |
1987-04-10 | 440 | 440 | 440 | 440 | 7,000 | 316.21 |
1987-04-09 | 449 | 449 | 449 | 449 | 1,000 | 322.67 |
1987-04-08 | 450 | 450 | 450 | 450 | 2,000 | 323.39 |
1987-04-07 | 450 | 450 | 450 | 450 | 8,000 | 323.39 |
1987-04-06 | 450 | 450 | 450 | 450 | 5,000 | 323.39 |
1987-04-04 | 455 | 455 | 450 | 450 | 4,000 | 323.39 |
1987-04-03 | 439 | 450 | 439 | 450 | 10,000 | 323.39 |
1987-04-02 | 455 | 455 | 455 | 455 | 4,000 | 326.99 |
1987-04-01 | 450 | 450 | 450 | 450 | 16,000 | 323.39 |
1987-03-30 | 440 | 450 | 440 | 450 | 6,000 | 323.39 |
1987-03-28 | 434 | 434 | 434 | 434 | 1,000 | 311.89 |
1987-03-27 | 440 | 440 | 433 | 433 | 3,000 | 311.18 |
1987-03-25 | 441 | 450 | 440 | 450 | 12,000 | 323.39 |
1987-03-24 | 441 | 441 | 440 | 441 | 4,000 | 316.92 |
1987-03-23 | 440 | 444 | 440 | 444 | 5,000 | 319.08 |
1987-03-20 | 440 | 445 | 440 | 445 | 3,000 | 319.80 |
1987-03-19 | 440 | 440 | 440 | 440 | 3,000 | 316.21 |
1987-03-18 | 445 | 445 | 440 | 445 | 13,000 | 319.80 |
1987-03-17 | 446 | 446 | 445 | 445 | 5,000 | 319.80 |
1987-03-16 | 440 | 445 | 440 | 445 | 8,000 | 319.80 |
1987-03-13 | 435 | 440 | 435 | 440 | 23,000 | 316.21 |
1987-03-12 | 435 | 435 | 427 | 430 | 16,000 | 309.02 |
1987-03-11 | 430 | 430 | 430 | 430 | 1,000 | 309.02 |
1987-03-10 | 435 | 440 | 435 | 435 | 6,000 | 312.61 |
1987-03-09 | 439 | 439 | 439 | 439 | 4,000 | 315.49 |
1987-03-06 | 434 | 434 | 434 | 434 | 2,000 | 311.89 |
1987-03-05 | 426 | 426 | 425 | 425 | 14,000 | 305.43 |
1987-03-04 | 441 | 441 | 441 | 441 | 32,000 | 316.92 |
1987-03-02 | 441 | 441 | 441 | 441 | 9,000 | 316.92 |
1987-02-28 | 443 | 443 | 443 | 443 | 3,000 | 318.36 |
1987-02-27 | 445 | 445 | 441 | 443 | 10,000 | 318.36 |
1987-02-26 | 450 | 450 | 450 | 450 | 4,000 | 323.39 |
1987-02-25 | 450 | 450 | 440 | 441 | 28,000 | 316.92 |
1987-02-24 | 450 | 450 | 440 | 440 | 3,000 | 316.21 |
1987-02-20 | 450 | 450 | 440 | 450 | 11,000 | 323.39 |
1987-02-19 | 440 | 450 | 440 | 450 | 7,000 | 323.39 |
1987-02-18 | 450 | 450 | 440 | 440 | 13,000 | 316.21 |
1987-02-17 | 455 | 455 | 455 | 455 | 6,000 | 326.99 |
1987-02-16 | 445 | 450 | 441 | 450 | 30,000 | 323.39 |
1987-02-13 | 425 | 425 | 425 | 425 | 2,000 | 305.43 |
1987-02-12 | 430 | 430 | 425 | 425 | 45,000 | 305.43 |
1987-02-10 | 430 | 430 | 430 | 430 | 32,000 | 309.02 |
1987-02-09 | 430 | 430 | 430 | 430 | 10,000 | 309.02 |
1987-02-06 | 430 | 430 | 430 | 430 | 3,000 | 309.02 |
1987-02-05 | 430 | 430 | 430 | 430 | 3,000 | 309.02 |
1987-02-03 | 440 | 440 | 440 | 440 | 4,000 | 316.21 |
1987-02-02 | 437 | 440 | 437 | 440 | 4,000 | 316.21 |
1987-01-31 | 435 | 438 | 430 | 438 | 7,000 | 314.77 |
1987-01-30 | 430 | 438 | 430 | 438 | 6,000 | 314.77 |
1987-01-29 | 435 | 435 | 430 | 430 | 7,000 | 309.02 |
1987-01-28 | 430 | 430 | 425 | 430 | 20,000 | 309.02 |
1987-01-26 | 430 | 430 | 430 | 430 | 18,000 | 309.02 |
1987-01-24 | 430 | 430 | 430 | 430 | 6,000 | 309.02 |
1987-01-23 | 428 | 430 | 428 | 430 | 5,000 | 309.02 |
1987-01-22 | 425 | 430 | 425 | 430 | 7,000 | 309.02 |
1987-01-21 | 420 | 430 | 420 | 430 | 14,000 | 309.02 |
1987-01-20 | 425 | 430 | 425 | 430 | 8,000 | 309.02 |
1987-01-19 | 430 | 430 | 430 | 430 | 5,000 | 309.02 |
1987-01-16 | 430 | 430 | 421 | 430 | 10,000 | 309.02 |
1987-01-14 | 430 | 430 | 421 | 421 | 7,000 | 302.55 |
1987-01-13 | 430 | 430 | 430 | 430 | 10,000 | 309.02 |
1987-01-12 | 430 | 430 | 430 | 430 | 5,000 | 309.02 |
1987-01-07 | 430 | 430 | 430 | 430 | 6,000 | 309.02 |
1987-01-06 | 430 | 430 | 416 | 416 | 15,000 | 298.96 |
1987-01-05 | 430 | 430 | 430 | 430 | 1,000 | 309.02 |
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