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
1990-12-282,2702,2702,2702,2701,0001,631.33
1990-12-272,2002,2302,1702,2307,0001,602.59
1990-12-262,2002,2002,1702,2008,0001,581.03
1990-12-252,2502,2502,2002,2002,0001,581.03
1990-12-212,2502,2902,2502,28014,0001,638.52
1990-12-192,4502,4502,4502,4501,0001,760.69
1990-12-182,4502,4502,4502,4501,0001,760.69
1990-12-172,4902,4902,4602,4606,0001,767.88
1990-12-142,4202,4202,4202,4205,0001,739.13
1990-12-132,3402,4002,3402,4008,0001,724.76
1990-12-122,4002,4002,3102,3105,0001,660.08
1990-12-102,4602,4602,4502,4508,0001,760.69
1990-12-072,4202,4202,4202,4202,0001,739.13
1990-12-062,5002,5002,5002,5003,0001,796.62
1990-12-042,4402,4402,4002,4006,0001,724.76
1990-12-032,5202,5202,5202,5202,0001,811
1990-11-272,6902,6902,6502,68013,0001,925.98
1990-11-262,7102,7502,7102,7503,0001,976.28
1990-11-212,8002,8002,7502,7505,0001,976.28
1990-11-202,8402,8802,8002,80021,0002,012.22
1990-11-192,8602,8602,8002,8007,0002,012.22
1990-11-162,8602,9002,8502,85010,0002,048.15
1990-11-152,8502,9002,8302,880110,0002,069.71
1990-11-142,8502,8502,8502,85053,0002,048.15
1990-11-132,6802,6902,6502,6505,0001,904.42
1990-11-082,7002,7002,6802,6907,0001,933.17
1990-11-072,7002,7002,7002,7002,0001,940.35
1990-11-062,8502,8502,8002,8003,0002,012.22
1990-11-012,7902,8802,7902,88012,0002,069.71
1990-10-312,8002,8002,7602,8006,0002,012.22
1990-10-302,8002,8002,8002,8001,0002,012.22
1990-10-292,8902,8902,8002,8007,0002,012.22
1990-10-262,8802,9002,8602,90018,0002,084.08
1990-10-252,8302,9102,8302,90055,0002,084.08
1990-10-242,8002,8002,7902,7905,0002,005.03
1990-10-232,7102,7602,7002,76036,0001,983.47
1990-10-222,7002,7002,7002,7001,0001,940.35
1990-10-192,6102,6102,6002,6002,0001,868.49
1990-10-162,6002,6102,6002,6106,0001,875.67
1990-10-152,6002,6002,6002,6002,0001,868.49
1990-10-092,5502,7002,5502,70028,0001,940.35
1990-10-082,4802,5502,4802,55010,0001,832.55
1990-10-052,4002,4002,4002,40010,0001,724.76
1990-10-042,2002,2002,1002,20030,0001,581.03
1990-10-032,2602,2602,2402,24018,0001,609.77
1990-10-022,3002,3002,2602,2606,0001,624.15
1990-09-262,7302,7302,5802,58011,0001,854.11
1990-09-192,7102,7302,7102,7304,0001,961.91
1990-09-182,7702,7702,7702,7701,0001,990.66
1990-09-172,8002,8002,7902,7903,0002,005.03
1990-09-122,8002,8002,7802,8006,0002,012.22
1990-09-112,9002,9002,7802,8103,0002,019.40
1990-09-102,9302,9402,9302,94013,0002,112.83
1990-09-073,0203,0203,0203,0202,0002,170.32
1990-09-063,0703,0703,0703,0704,0002,206.25
1990-08-313,3503,3703,3503,3707,0002,421.85
1990-08-303,3103,3503,2803,35032,0002,407.47
1990-08-293,3503,3503,2603,30030,0002,371.54
1990-08-283,2503,3903,2503,39042,0002,436.22
1990-08-273,2903,2903,2903,2902,0002,364.35
1990-08-233,6503,6503,5003,5004,0002,515.27
1990-08-203,8003,8003,8003,8006,0002,730.87
1990-08-173,7903,8503,7703,85045,0002,766.80
1990-08-163,7803,8403,7803,79016,0002,723.68
1990-08-153,8003,8003,7803,7806,0002,716.49
1990-08-143,7003,7803,6803,74019,0002,687.75
1990-08-133,8103,8103,6303,65029,0002,623.07
1990-08-103,9403,9603,8703,950107,0002,838.66
1990-08-093,7004,0103,7003,990204,0002,867.41
1990-08-083,4103,7003,4103,70083,0002,659
1990-08-073,3003,4503,2403,450115,0002,479.34
1990-08-063,5003,5303,4003,40042,0002,443.41
1990-08-033,5303,5303,5303,530117,0002,536.83
1990-08-023,0503,0502,9903,02012,0002,170.32
1990-08-013,1303,1303,1003,10010,0002,227.81
1990-07-313,1003,1003,0603,1009,0002,227.81
1990-07-273,1003,1003,0203,10018,0002,227.81
1990-07-263,0503,1103,0503,1007,0002,227.81
1990-07-253,0503,0503,0103,01010,0002,163.13
1990-07-203,0903,0903,0503,0504,0002,191.88
1990-07-193,0503,1503,0503,10012,0002,227.81
1990-07-183,1303,1303,0503,05017,0002,191.88
1990-07-173,2903,2903,1403,18042,0002,285.30
1990-07-163,1003,3603,1003,300166,0002,371.54
1990-07-132,9003,1502,9003,060372,0002,199.07
1990-07-122,8002,8002,8002,8007,0002,012.22
1990-07-112,8002,8002,7602,76019,0001,983.47
1990-07-102,8902,9202,8002,80042,0002,012.22
1990-07-092,8102,8802,8102,88047,0002,069.71
1990-07-062,6802,8002,6802,80045,0002,012.22
1990-07-042,8002,8002,8002,80012,0002,012.22
1990-06-292,7002,7602,7002,76027,0001,983.47
1990-06-282,6502,7002,6502,7007,0001,940.35
1990-06-272,6502,6502,6502,6506,0001,904.42
1990-06-262,6402,6502,6402,6502,0001,904.42
1990-06-202,7302,7502,6902,73053,0001,961.91
1990-06-192,6902,6902,6902,6903,0001,933.17
1990-06-182,7802,7802,7602,7603,0001,983.47
1990-06-152,7702,7802,7602,78012,0001,997.84
1990-06-142,7902,7902,7702,7703,0001,990.66
1990-06-132,7902,8002,7902,79013,0002,005.03
1990-06-122,7702,8202,7502,80086,0002,012.22
1990-06-112,7002,7802,7002,76032,0001,983.47
1990-06-082,5202,6602,5102,66017,0001,911.61
1990-06-072,5602,5702,5102,5104,0001,803.81
1990-06-062,5802,5802,5802,5801,0001,854.11
1990-06-052,6002,6002,5902,5902,0001,861.30
1990-06-012,6302,6302,6302,63012,0001,890.05
1990-05-312,6302,6302,6302,63044,0001,890.05
1990-05-292,6102,6302,6102,63021,0001,890.05
1990-05-252,7002,7002,6602,69022,0001,933.17
1990-05-242,6602,7002,6302,66049,0001,911.61
1990-05-232,6102,6102,5902,590125,0001,861.30
1990-05-222,6002,6002,5302,53068,0001,818.18
1990-05-212,5802,6002,5802,60023,0001,868.49
1990-05-182,5002,5002,5002,5002,0001,796.62
1990-05-172,5002,5002,5002,5003,0001,796.62
1990-05-162,5402,5402,5002,5002,0001,796.62
1990-05-152,5602,5602,5502,5606,0001,839.74
1990-05-142,5602,5602,5602,5604,0001,839.74
1990-05-112,5702,5702,5502,56039,0001,839.74
1990-05-102,5702,5702,5302,53036,0001,818.18
1990-05-092,3002,4902,2702,490105,0001,789.44
1990-05-082,2902,2902,2702,2704,0001,631.33
1990-05-072,3202,3202,3202,3203,0001,667.27
1990-04-262,3502,3502,3202,3207,0001,667.27
1990-04-242,3502,3502,3502,3505,0001,688.82
1990-04-232,4002,4002,4002,40041,0001,724.76
1990-04-202,4002,4002,4002,4008,0001,724.76
1990-04-192,3102,4002,2702,40023,0001,724.76
1990-04-162,3902,3902,3902,3901,0001,717.57
1990-04-112,4502,4902,4502,49021,0001,789.44
1990-04-102,3302,3302,3302,33013,0001,674.45
1990-04-092,2502,2602,2502,2608,0001,624.15
1990-04-062,1302,3002,1302,30014,0001,652.89
1990-04-042,3002,3002,2502,2508,0001,616.96
1990-04-032,3002,3002,3002,3001,0001,652.89
1990-04-022,3702,3802,3402,38022,0001,710.38
1990-03-302,4002,4002,4002,4002,0001,724.76
1990-03-292,4502,4602,4502,4506,0001,760.69
1990-03-282,5302,5302,5302,5301,0001,818.18
1990-03-272,5502,5502,5502,5502,0001,832.55
1990-03-262,5502,5502,5502,5502,0001,832.55
1990-03-142,6502,6502,6402,6407,0001,897.23
1990-03-132,6502,6502,6502,6501,0001,904.42
1990-03-122,6502,6502,6502,6501,0001,904.42
1990-03-092,7002,7002,7002,70019,0001,940.35
1990-03-082,7802,7802,7002,70041,0001,940.35
1990-03-072,7002,7402,6902,74031,0001,969.10
1990-03-062,6502,7002,6502,7007,0001,940.35
1990-03-052,7002,7002,6602,67015,0001,918.79
1990-03-022,6502,6802,6502,6806,0001,925.98
1990-03-012,6302,6902,6302,69021,0001,933.17
1990-02-282,4902,5502,4902,55016,0001,832.55
1990-02-272,4002,4002,3402,34030,0001,681.64
1990-02-262,4402,4402,3902,3904,0001,717.57
1990-02-232,5802,5802,5702,5703,0001,846.93
1990-02-222,5702,5702,5202,55011,0001,832.55
1990-02-212,6402,6402,6302,6302,0001,890.05
1990-02-202,6902,6902,6402,6402,0001,897.23
1990-02-162,7702,7702,6902,6902,0001,933.17
1990-02-142,8302,8502,8002,80011,0002,012.22
1990-02-132,8602,8702,8602,86014,0002,055.34
1990-02-092,8002,9002,8002,90017,0002,084.08
1990-02-082,8502,8502,8002,8208,0002,026.59
1990-02-072,7302,8502,7302,85016,0002,048.15
1990-02-062,7202,7202,7202,7202,0001,954.73
1990-02-052,7002,7102,6902,71015,0001,947.54
1990-02-022,7002,7002,6602,66034,0001,911.61
1990-02-012,6902,7002,6902,7009,0001,940.35
1990-01-292,6802,7502,6802,7507,0001,976.28
1990-01-262,7802,7802,7202,7205,0001,954.73
1990-01-252,7002,7502,7002,75014,0001,976.28
1990-01-242,7402,8002,6902,80035,0002,012.22
1990-01-232,7202,8002,7202,78020,0001,997.84
1990-01-222,7902,8002,7902,80015,0002,012.22
1990-01-192,7802,7802,7102,78014,0001,997.84
1990-01-182,9002,9002,8002,80038,0002,012.22
1990-01-172,7802,8802,7802,86047,0002,055.34
1990-01-162,9202,9202,8002,82063,0002,026.59
1990-01-122,9903,0002,9002,900176,0002,084.08
1990-01-112,8403,0002,8403,000281,0002,155.95
1990-01-102,8002,8302,7202,790248,0002,005.03
1990-01-092,5602,7402,5602,720218,0001,954.73
1990-01-082,4402,5502,4302,55078,0001,832.55
1990-01-052,4502,4902,4002,40037,0001,724.76
1990-01-042,3202,4102,2902,41027,0001,731.94

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