6517 デンヨー(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,3302,3302,2802,28033,0001,638.52
1989-12-282,3002,3402,2802,33085,0001,674.45
1989-12-272,2102,2502,2102,24010,0001,609.77
1989-12-262,1902,1902,1902,1902,0001,573.84
1989-12-252,2102,2302,2102,2308,0001,602.59
1989-12-222,1302,2002,1302,2007,0001,581.03
1989-12-212,1302,1302,1302,1305,0001,530.72
1989-12-202,2002,2102,2002,21013,0001,588.21
1989-12-192,2302,2302,2302,2302,0001,602.59
1989-12-182,3002,3102,3002,30011,0001,652.89
1989-12-152,3202,3502,2802,350132,0001,688.82
1989-12-142,2102,3502,1302,350144,0001,688.82
1989-12-132,1002,1702,1002,17034,0001,559.47
1989-12-112,0602,0602,0602,0605,0001,480.42
1989-12-082,0502,0502,0002,05031,0001,473.23
1989-12-072,0402,0402,0002,01013,0001,444.48
1989-12-062,0502,0602,0502,05052,0001,473.23
1989-12-052,0002,0002,0002,00047,0001,437.30
1989-12-042,0002,0002,0002,00013,0001,437.30
1989-12-012,0002,0002,0002,0001,0001,437.30
1989-11-301,9902,0001,9902,0005,0001,437.30
1989-11-291,9602,0001,9601,9706,0001,415.74
1989-11-282,0002,0001,9902,0009,0001,437.30
1989-11-272,0002,0002,0002,0005,0001,437.30
1989-11-222,1702,1702,1402,1708,0001,559.47
1989-11-212,0802,1802,0402,18052,0001,566.65
1989-11-202,0502,0802,0502,05073,0001,473.23
1989-11-172,0302,0501,9902,00040,0001,437.30
1989-11-162,1102,1802,0002,05059,0001,473.23
1989-11-152,0902,1202,0502,100149,0001,509.16
1989-11-141,8401,9001,8401,90018,0001,365.43
1989-11-131,8501,8501,8201,8505,0001,329.50
1989-11-101,8201,8201,8201,82010,0001,307.94
1989-11-091,8001,8001,8001,80010,0001,293.57
1989-11-081,8001,8101,7801,8108,0001,300.75
1989-11-071,8001,8001,8001,8009,0001,293.57
1989-11-061,8101,8201,8001,80013,0001,293.57
1989-11-021,8101,8101,8001,80011,0001,293.57
1989-11-011,8001,8001,7801,7807,0001,279.20
1989-10-301,8001,8001,8001,8006,0001,293.57
1989-10-271,8601,8601,8501,8507,0001,329.50
1989-10-261,8901,8901,8901,8902,0001,358.25
1989-10-251,8501,9001,8501,9005,0001,365.43
1989-10-241,9001,9001,8601,90011,0001,365.43
1989-10-231,9001,9001,8501,9009,0001,365.43
1989-10-201,9101,9101,9001,9008,0001,365.43
1989-10-191,9201,9201,9001,9005,0001,365.43
1989-10-181,9902,0001,9501,95022,0001,401.37
1989-10-171,9002,0001,9002,00032,0001,437.30
1989-10-161,9101,9101,9001,91014,0001,372.62
1989-10-132,0002,0201,9602,02017,0001,451.67
1989-10-122,0902,0902,0002,02029,0001,451.67
1989-10-112,1002,1202,0702,09082,0001,501.98
1989-10-091,8502,0201,8501,99069,0001,430.11
1989-10-061,8001,8501,8001,84081,0001,322.31
1989-10-051,7401,8501,7401,800103,0001,293.57
1989-10-041,7301,7901,7301,76055,0001,264.82
1989-10-031,7501,7501,7301,73017,0001,243.26
1989-10-021,7901,7901,7501,75033,0001,257.64
1989-09-291,7601,8001,7601,8009,0001,293.57
1989-09-281,7601,7801,7201,72034,0001,236.08
1989-09-271,8001,8001,7601,76013,0001,264.82
1989-09-261,7901,7901,7701,77011,0001,272.01
1989-09-251,8501,8601,8101,81019,0001,300.75
1989-09-221,7501,8301,7501,83033,0001,315.13
1989-09-211,8001,8001,7701,80012,0001,293.57
1989-09-201,8001,8001,8001,8009,0001,293.57
1989-09-191,8001,8301,8001,80013,0001,293.57
1989-09-181,8601,8601,8001,83022,0001,315.13
1989-09-141,8501,8701,8401,87017,0001,343.87
1989-09-131,8501,8501,8501,85023,0001,329.50
1989-09-121,8801,8801,8501,86022,0001,336.69
1989-09-111,8901,9301,8501,89038,0001,358.25
1989-09-081,8801,9601,8801,89060,0001,358.25
1989-09-071,7601,9001,7601,880126,0001,351.06
1989-09-061,7701,8001,7601,79017,0001,286.38
1989-09-051,7501,7801,7501,77047,0001,272.01
1989-09-041,7701,7701,7601,76011,0001,264.82
1989-09-011,7401,8301,7401,780150,0001,279.20
1989-08-311,6201,7501,6201,75090,0001,257.64
1989-08-301,6401,6401,6201,62026,0001,164.21
1989-08-291,6501,6501,6301,63014,0001,171.40
1989-08-281,6601,6601,6201,65033,0001,185.77
1989-08-251,7301,7401,6601,66021,0001,192.96
1989-08-241,7401,7501,7401,7407,0001,250.45
1989-08-231,6901,7501,6701,75034,0001,257.64
1989-08-221,7301,7301,6701,67015,0001,200.14
1989-08-211,7201,7501,7201,73050,0001,243.26
1989-08-181,6501,7001,6301,70091,0001,221.70
1989-08-171,6001,6501,5801,58029,0001,135.47
1989-08-161,6501,6501,5601,60043,0001,149.84
1989-08-151,7001,7401,6501,700128,0001,221.70
1989-08-141,5801,6801,5701,670101,0001,200.14
1989-08-111,4901,5901,4701,560184,0001,121.09
1989-08-101,3401,4501,3401,450157,0001,042.04
1989-08-091,3101,3101,3001,3107,000941.43
1989-08-081,3201,3201,3101,3103,000941.43
1989-08-071,3201,3401,3201,32018,000948.62
1989-08-041,2801,3601,2801,34038,000962.99
1989-08-031,2501,2701,2001,260162,000905.50
1989-08-021,2301,2601,2201,24032,000891.13
1989-08-011,2201,2501,2201,25023,000898.31
1989-07-311,2201,2201,2201,2204,000876.75
1989-07-281,2501,2601,2201,22013,000876.75
1989-07-271,2501,2501,2301,25015,000898.31
1989-07-261,2201,2201,2201,2205,000876.75
1989-07-251,2201,2201,2001,2207,000876.75
1989-07-241,2201,2201,2201,2202,000876.75
1989-07-211,2201,2201,2201,2204,000876.75
1989-07-201,2201,2201,2201,2201,000876.75
1989-07-191,2401,2401,2201,2203,000876.75
1989-07-181,2401,2401,2301,2308,000883.94
1989-07-141,2501,2501,2201,2205,000876.75
1989-07-131,2601,2601,2601,2605,000905.50
1989-07-121,2201,2201,2201,2201,000876.75
1989-07-101,2701,2701,2401,24014,000891.13
1989-07-071,2401,2401,2401,2406,000891.13
1989-07-061,2501,2501,2401,2408,000891.13
1989-07-051,2401,2901,2401,24016,000891.13
1989-07-041,1901,2201,1901,2207,000876.75
1989-07-031,1801,1901,1801,1902,000855.19
1989-06-301,1901,1901,1801,1804,000848.01
1989-06-281,1901,1901,1901,1903,000855.19
1989-06-271,1901,2101,1901,21062,000869.57
1989-06-261,1801,1801,1801,1804,000848.01
1989-06-201,1801,1801,1801,1801,000848.01
1989-06-161,1801,1801,1801,1801,000848.01
1989-06-151,2001,2001,2001,2001,000862.38
1989-06-131,2101,2101,2101,2102,000869.57
1989-06-121,2301,2301,2101,2105,000869.57
1989-06-091,2101,2101,2101,2101,000869.57
1989-06-071,2401,2401,2301,24010,000891.13
1989-06-061,2101,2101,2101,2101,000869.57
1989-06-051,2501,2501,2401,24014,000891.13
1989-06-021,2501,2501,2001,24026,000891.13
1989-06-011,2301,2601,2201,24028,000891.13
1989-05-311,2201,2301,2201,22012,000876.75
1989-05-301,2001,2201,2001,2202,000876.75
1989-05-291,2301,2301,1901,19019,000855.19
1989-05-261,2101,2301,2101,22012,000876.75
1989-05-251,2101,2101,2101,2104,000869.57
1989-05-241,2001,2001,1801,18010,000848.01
1989-05-231,2301,2301,2101,23023,000883.94
1989-05-221,2301,2301,2101,23018,000883.94
1989-05-191,2101,2101,2101,2101,000869.57
1989-05-181,2201,2201,2101,21017,000869.57
1989-05-171,2301,2301,2101,21012,000869.57
1989-05-161,2101,2101,2101,2101,000869.57
1989-05-121,2101,2101,2101,2104,000869.57
1989-05-111,2101,2201,2101,22013,000876.75
1989-05-101,2101,2201,2101,22010,000876.75
1989-05-081,2101,2101,2101,2101,000869.57
1989-05-021,2101,2101,2101,2101,000869.57
1989-05-011,2101,2101,2101,2102,000869.57
1989-04-281,2101,2101,2101,2101,000869.57
1989-04-271,2001,2001,2001,2004,000862.38
1989-04-261,2001,2001,2001,20026,000862.38
1989-04-211,2201,2201,2101,2107,000869.57
1989-04-181,2001,2201,2001,22013,000876.75
1989-04-171,2201,2201,2201,2202,000876.75
1989-04-141,2201,2201,2201,2202,000876.75
1989-04-131,2201,2201,2201,22051,000876.75
1989-04-121,2201,2201,2201,22029,000876.75
1989-04-111,2201,2301,2201,22026,000876.75
1989-04-101,2501,2501,2201,22024,000876.75
1989-04-071,1701,2201,1501,22034,000876.75
1989-04-061,1601,1601,1501,1504,000826.45
1989-04-041,1601,1601,1601,1601,000833.63
1989-03-311,1401,1501,1401,1504,000826.45
1989-03-281,0501,0501,0501,05010,000754.58
1989-03-271,1401,1401,1301,1305,000812.07
1989-03-241,1501,1501,1501,1504,000826.45
1989-03-231,1601,1601,1601,1602,000833.63
1989-03-221,1601,1601,1501,1603,000833.63
1989-03-201,1701,1701,1601,1602,000833.63
1989-03-171,1701,1801,1701,1703,000840.82
1989-03-161,1701,1701,1701,1701,000840.82
1989-03-151,1501,1501,1501,1508,000826.45
1989-03-141,1501,1801,1501,1806,000848.01
1989-03-131,2001,2001,1701,1708,000840.82
1989-03-101,2001,2001,2001,2004,000862.38
1989-03-091,2201,2201,2201,2203,000876.75
1989-03-081,2301,2301,2301,2302,000883.94
1989-03-071,2301,2301,2301,2305,000883.94
1989-03-061,2401,2401,2001,2003,000862.38
1989-03-031,2201,2201,2201,2202,000876.75
1989-03-011,2301,2301,2301,2302,000883.94
1989-02-281,2601,2601,2601,2604,000905.50
1989-02-271,2301,2601,2001,26030,000905.50
1989-02-231,2001,2001,2001,2002,000862.38
1989-02-211,2201,2201,2201,2201,000876.75
1989-02-201,2201,2201,2201,2202,000876.75
1989-02-171,2001,2001,2001,2001,000862.38
1989-02-161,1801,1801,1801,1802,000848.01
1989-02-141,2301,2301,2301,2301,000883.94
1989-02-131,2601,2801,2601,2606,000905.50
1989-02-101,2801,2801,2601,26019,000905.50
1989-02-091,2801,2901,2801,2803,000919.87
1989-02-081,2701,2901,2701,2807,000919.87
1989-02-071,2901,3001,2501,260128,000905.50
1989-02-061,2301,2501,2301,2509,000898.31
1989-02-031,2401,2401,2101,21062,000869.57
1989-02-021,2501,2501,2501,2501,000898.31
1989-01-311,2901,3101,2601,2809,000919.87
1989-01-301,2601,3601,2401,32093,000948.62
1989-01-271,2001,2001,1901,20020,000862.38
1989-01-261,1801,1901,1801,19071,000855.19
1989-01-251,1501,1501,0401,060258,000761.77
1989-01-241,1701,1701,1501,15019,000826.45
1989-01-231,1601,1701,1501,17016,000840.82
1989-01-191,1801,2001,1701,2007,000862.38
1989-01-181,1801,1801,1801,1804,000848.01
1989-01-171,1701,1801,1701,1804,000848.01
1989-01-131,1801,1801,1701,17016,000840.82
1989-01-121,1301,1301,0601,060155,000761.77
1989-01-111,1801,1801,1501,1504,000826.45
1989-01-101,1801,1801,1801,1807,000848.01
1989-01-061,1801,1801,1801,1807,000848.01
1989-01-051,1601,1701,0901,090201,000783.33

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