6517 デンヨー(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,270	2,270	2,270	2,270	1,000	1,631.33
1990-12-27	2,200	2,230	2,170	2,230	7,000	1,602.59
1990-12-26	2,200	2,200	2,170	2,200	8,000	1,581.03
1990-12-25	2,250	2,250	2,200	2,200	2,000	1,581.03
1990-12-21	2,250	2,290	2,250	2,280	14,000	1,638.52
1990-12-19	2,450	2,450	2,450	2,450	1,000	1,760.69
1990-12-18	2,450	2,450	2,450	2,450	1,000	1,760.69
1990-12-17	2,490	2,490	2,460	2,460	6,000	1,767.88
1990-12-14	2,420	2,420	2,420	2,420	5,000	1,739.13
1990-12-13	2,340	2,400	2,340	2,400	8,000	1,724.76
1990-12-12	2,400	2,400	2,310	2,310	5,000	1,660.08
1990-12-10	2,460	2,460	2,450	2,450	8,000	1,760.69
1990-12-07	2,420	2,420	2,420	2,420	2,000	1,739.13
1990-12-06	2,500	2,500	2,500	2,500	3,000	1,796.62
1990-12-04	2,440	2,440	2,400	2,400	6,000	1,724.76
1990-12-03	2,520	2,520	2,520	2,520	2,000	1,811
1990-11-27	2,690	2,690	2,650	2,680	13,000	1,925.98
1990-11-26	2,710	2,750	2,710	2,750	3,000	1,976.28
1990-11-21	2,800	2,800	2,750	2,750	5,000	1,976.28
1990-11-20	2,840	2,880	2,800	2,800	21,000	2,012.22
1990-11-19	2,860	2,860	2,800	2,800	7,000	2,012.22
1990-11-16	2,860	2,900	2,850	2,850	10,000	2,048.15
1990-11-15	2,850	2,900	2,830	2,880	110,000	2,069.71
1990-11-14	2,850	2,850	2,850	2,850	53,000	2,048.15
1990-11-13	2,680	2,690	2,650	2,650	5,000	1,904.42
1990-11-08	2,700	2,700	2,680	2,690	7,000	1,933.17
1990-11-07	2,700	2,700	2,700	2,700	2,000	1,940.35
1990-11-06	2,850	2,850	2,800	2,800	3,000	2,012.22
1990-11-01	2,790	2,880	2,790	2,880	12,000	2,069.71
1990-10-31	2,800	2,800	2,760	2,800	6,000	2,012.22
1990-10-30	2,800	2,800	2,800	2,800	1,000	2,012.22
1990-10-29	2,890	2,890	2,800	2,800	7,000	2,012.22
1990-10-26	2,880	2,900	2,860	2,900	18,000	2,084.08
1990-10-25	2,830	2,910	2,830	2,900	55,000	2,084.08
1990-10-24	2,800	2,800	2,790	2,790	5,000	2,005.03
1990-10-23	2,710	2,760	2,700	2,760	36,000	1,983.47
1990-10-22	2,700	2,700	2,700	2,700	1,000	1,940.35
1990-10-19	2,610	2,610	2,600	2,600	2,000	1,868.49
1990-10-16	2,600	2,610	2,600	2,610	6,000	1,875.67
1990-10-15	2,600	2,600	2,600	2,600	2,000	1,868.49
1990-10-09	2,550	2,700	2,550	2,700	28,000	1,940.35
1990-10-08	2,480	2,550	2,480	2,550	10,000	1,832.55
1990-10-05	2,400	2,400	2,400	2,400	10,000	1,724.76
1990-10-04	2,200	2,200	2,100	2,200	30,000	1,581.03
1990-10-03	2,260	2,260	2,240	2,240	18,000	1,609.77
1990-10-02	2,300	2,300	2,260	2,260	6,000	1,624.15
1990-09-26	2,730	2,730	2,580	2,580	11,000	1,854.11
1990-09-19	2,710	2,730	2,710	2,730	4,000	1,961.91
1990-09-18	2,770	2,770	2,770	2,770	1,000	1,990.66
1990-09-17	2,800	2,800	2,790	2,790	3,000	2,005.03
1990-09-12	2,800	2,800	2,780	2,800	6,000	2,012.22
1990-09-11	2,900	2,900	2,780	2,810	3,000	2,019.40
1990-09-10	2,930	2,940	2,930	2,940	13,000	2,112.83
1990-09-07	3,020	3,020	3,020	3,020	2,000	2,170.32
1990-09-06	3,070	3,070	3,070	3,070	4,000	2,206.25
1990-08-31	3,350	3,370	3,350	3,370	7,000	2,421.85
1990-08-30	3,310	3,350	3,280	3,350	32,000	2,407.47
1990-08-29	3,350	3,350	3,260	3,300	30,000	2,371.54
1990-08-28	3,250	3,390	3,250	3,390	42,000	2,436.22
1990-08-27	3,290	3,290	3,290	3,290	2,000	2,364.35
1990-08-23	3,650	3,650	3,500	3,500	4,000	2,515.27
1990-08-20	3,800	3,800	3,800	3,800	6,000	2,730.87
1990-08-17	3,790	3,850	3,770	3,850	45,000	2,766.80
1990-08-16	3,780	3,840	3,780	3,790	16,000	2,723.68
1990-08-15	3,800	3,800	3,780	3,780	6,000	2,716.49
1990-08-14	3,700	3,780	3,680	3,740	19,000	2,687.75
1990-08-13	3,810	3,810	3,630	3,650	29,000	2,623.07
1990-08-10	3,940	3,960	3,870	3,950	107,000	2,838.66
1990-08-09	3,700	4,010	3,700	3,990	204,000	2,867.41
1990-08-08	3,410	3,700	3,410	3,700	83,000	2,659
1990-08-07	3,300	3,450	3,240	3,450	115,000	2,479.34
1990-08-06	3,500	3,530	3,400	3,400	42,000	2,443.41
1990-08-03	3,530	3,530	3,530	3,530	117,000	2,536.83
1990-08-02	3,050	3,050	2,990	3,020	12,000	2,170.32
1990-08-01	3,130	3,130	3,100	3,100	10,000	2,227.81
1990-07-31	3,100	3,100	3,060	3,100	9,000	2,227.81
1990-07-27	3,100	3,100	3,020	3,100	18,000	2,227.81
1990-07-26	3,050	3,110	3,050	3,100	7,000	2,227.81
1990-07-25	3,050	3,050	3,010	3,010	10,000	2,163.13
1990-07-20	3,090	3,090	3,050	3,050	4,000	2,191.88
1990-07-19	3,050	3,150	3,050	3,100	12,000	2,227.81
1990-07-18	3,130	3,130	3,050	3,050	17,000	2,191.88
1990-07-17	3,290	3,290	3,140	3,180	42,000	2,285.30
1990-07-16	3,100	3,360	3,100	3,300	166,000	2,371.54
1990-07-13	2,900	3,150	2,900	3,060	372,000	2,199.07
1990-07-12	2,800	2,800	2,800	2,800	7,000	2,012.22
1990-07-11	2,800	2,800	2,760	2,760	19,000	1,983.47
1990-07-10	2,890	2,920	2,800	2,800	42,000	2,012.22
1990-07-09	2,810	2,880	2,810	2,880	47,000	2,069.71
1990-07-06	2,680	2,800	2,680	2,800	45,000	2,012.22
1990-07-04	2,800	2,800	2,800	2,800	12,000	2,012.22
1990-06-29	2,700	2,760	2,700	2,760	27,000	1,983.47
1990-06-28	2,650	2,700	2,650	2,700	7,000	1,940.35
1990-06-27	2,650	2,650	2,650	2,650	6,000	1,904.42
1990-06-26	2,640	2,650	2,640	2,650	2,000	1,904.42
1990-06-20	2,730	2,750	2,690	2,730	53,000	1,961.91
1990-06-19	2,690	2,690	2,690	2,690	3,000	1,933.17
1990-06-18	2,780	2,780	2,760	2,760	3,000	1,983.47
1990-06-15	2,770	2,780	2,760	2,780	12,000	1,997.84
1990-06-14	2,790	2,790	2,770	2,770	3,000	1,990.66
1990-06-13	2,790	2,800	2,790	2,790	13,000	2,005.03
1990-06-12	2,770	2,820	2,750	2,800	86,000	2,012.22
1990-06-11	2,700	2,780	2,700	2,760	32,000	1,983.47
1990-06-08	2,520	2,660	2,510	2,660	17,000	1,911.61
1990-06-07	2,560	2,570	2,510	2,510	4,000	1,803.81
1990-06-06	2,580	2,580	2,580	2,580	1,000	1,854.11
1990-06-05	2,600	2,600	2,590	2,590	2,000	1,861.30
1990-06-01	2,630	2,630	2,630	2,630	12,000	1,890.05
1990-05-31	2,630	2,630	2,630	2,630	44,000	1,890.05
1990-05-29	2,610	2,630	2,610	2,630	21,000	1,890.05
1990-05-25	2,700	2,700	2,660	2,690	22,000	1,933.17
1990-05-24	2,660	2,700	2,630	2,660	49,000	1,911.61
1990-05-23	2,610	2,610	2,590	2,590	125,000	1,861.30
1990-05-22	2,600	2,600	2,530	2,530	68,000	1,818.18
1990-05-21	2,580	2,600	2,580	2,600	23,000	1,868.49
1990-05-18	2,500	2,500	2,500	2,500	2,000	1,796.62
1990-05-17	2,500	2,500	2,500	2,500	3,000	1,796.62
1990-05-16	2,540	2,540	2,500	2,500	2,000	1,796.62
1990-05-15	2,560	2,560	2,550	2,560	6,000	1,839.74
1990-05-14	2,560	2,560	2,560	2,560	4,000	1,839.74
1990-05-11	2,570	2,570	2,550	2,560	39,000	1,839.74
1990-05-10	2,570	2,570	2,530	2,530	36,000	1,818.18
1990-05-09	2,300	2,490	2,270	2,490	105,000	1,789.44
1990-05-08	2,290	2,290	2,270	2,270	4,000	1,631.33
1990-05-07	2,320	2,320	2,320	2,320	3,000	1,667.27
1990-04-26	2,350	2,350	2,320	2,320	7,000	1,667.27
1990-04-24	2,350	2,350	2,350	2,350	5,000	1,688.82
1990-04-23	2,400	2,400	2,400	2,400	41,000	1,724.76
1990-04-20	2,400	2,400	2,400	2,400	8,000	1,724.76
1990-04-19	2,310	2,400	2,270	2,400	23,000	1,724.76
1990-04-16	2,390	2,390	2,390	2,390	1,000	1,717.57
1990-04-11	2,450	2,490	2,450	2,490	21,000	1,789.44
1990-04-10	2,330	2,330	2,330	2,330	13,000	1,674.45
1990-04-09	2,250	2,260	2,250	2,260	8,000	1,624.15
1990-04-06	2,130	2,300	2,130	2,300	14,000	1,652.89
1990-04-04	2,300	2,300	2,250	2,250	8,000	1,616.96
1990-04-03	2,300	2,300	2,300	2,300	1,000	1,652.89
1990-04-02	2,370	2,380	2,340	2,380	22,000	1,710.38
1990-03-30	2,400	2,400	2,400	2,400	2,000	1,724.76
1990-03-29	2,450	2,460	2,450	2,450	6,000	1,760.69
1990-03-28	2,530	2,530	2,530	2,530	1,000	1,818.18
1990-03-27	2,550	2,550	2,550	2,550	2,000	1,832.55
1990-03-26	2,550	2,550	2,550	2,550	2,000	1,832.55
1990-03-14	2,650	2,650	2,640	2,640	7,000	1,897.23
1990-03-13	2,650	2,650	2,650	2,650	1,000	1,904.42
1990-03-12	2,650	2,650	2,650	2,650	1,000	1,904.42
1990-03-09	2,700	2,700	2,700	2,700	19,000	1,940.35
1990-03-08	2,780	2,780	2,700	2,700	41,000	1,940.35
1990-03-07	2,700	2,740	2,690	2,740	31,000	1,969.10
1990-03-06	2,650	2,700	2,650	2,700	7,000	1,940.35
1990-03-05	2,700	2,700	2,660	2,670	15,000	1,918.79
1990-03-02	2,650	2,680	2,650	2,680	6,000	1,925.98
1990-03-01	2,630	2,690	2,630	2,690	21,000	1,933.17
1990-02-28	2,490	2,550	2,490	2,550	16,000	1,832.55
1990-02-27	2,400	2,400	2,340	2,340	30,000	1,681.64
1990-02-26	2,440	2,440	2,390	2,390	4,000	1,717.57
1990-02-23	2,580	2,580	2,570	2,570	3,000	1,846.93
1990-02-22	2,570	2,570	2,520	2,550	11,000	1,832.55
1990-02-21	2,640	2,640	2,630	2,630	2,000	1,890.05
1990-02-20	2,690	2,690	2,640	2,640	2,000	1,897.23
1990-02-16	2,770	2,770	2,690	2,690	2,000	1,933.17
1990-02-14	2,830	2,850	2,800	2,800	11,000	2,012.22
1990-02-13	2,860	2,870	2,860	2,860	14,000	2,055.34
1990-02-09	2,800	2,900	2,800	2,900	17,000	2,084.08
1990-02-08	2,850	2,850	2,800	2,820	8,000	2,026.59
1990-02-07	2,730	2,850	2,730	2,850	16,000	2,048.15
1990-02-06	2,720	2,720	2,720	2,720	2,000	1,954.73
1990-02-05	2,700	2,710	2,690	2,710	15,000	1,947.54
1990-02-02	2,700	2,700	2,660	2,660	34,000	1,911.61
1990-02-01	2,690	2,700	2,690	2,700	9,000	1,940.35
1990-01-29	2,680	2,750	2,680	2,750	7,000	1,976.28
1990-01-26	2,780	2,780	2,720	2,720	5,000	1,954.73
1990-01-25	2,700	2,750	2,700	2,750	14,000	1,976.28
1990-01-24	2,740	2,800	2,690	2,800	35,000	2,012.22
1990-01-23	2,720	2,800	2,720	2,780	20,000	1,997.84
1990-01-22	2,790	2,800	2,790	2,800	15,000	2,012.22
1990-01-19	2,780	2,780	2,710	2,780	14,000	1,997.84
1990-01-18	2,900	2,900	2,800	2,800	38,000	2,012.22
1990-01-17	2,780	2,880	2,780	2,860	47,000	2,055.34
1990-01-16	2,920	2,920	2,800	2,820	63,000	2,026.59
1990-01-12	2,990	3,000	2,900	2,900	176,000	2,084.08
1990-01-11	2,840	3,000	2,840	3,000	281,000	2,155.95
1990-01-10	2,800	2,830	2,720	2,790	248,000	2,005.03
1990-01-09	2,560	2,740	2,560	2,720	218,000	1,954.73
1990-01-08	2,440	2,550	2,430	2,550	78,000	1,832.55
1990-01-05	2,450	2,490	2,400	2,400	37,000	1,724.76
1990-01-04	2,320	2,410	2,290	2,410	27,000	1,731.94

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31