6517 デンヨー(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-302,1002,1002,1002,1001,0001,660.08
1991-12-272,1002,1002,1002,1006,0001,660.08
1991-12-262,1002,1002,1002,10017,0001,660.08
1991-12-252,1402,1602,1002,10020,0001,660.08
1991-12-242,1602,2102,1402,14024,0001,691.70
1991-12-202,1802,1802,1802,1806,0001,723.32
1991-12-192,2002,2002,2002,2002,0001,739.13
1991-12-182,2002,2002,1602,1909,0001,731.23
1991-12-132,2302,2302,2302,2302,0001,762.85
1991-12-122,2302,2302,2302,2301,0001,762.85
1991-12-112,2302,2302,2002,2105,0001,747.04
1991-12-102,2202,2302,2202,2309,0001,762.85
1991-12-092,2002,2002,2002,2002,0001,739.13
1991-12-062,2302,2302,2302,2301,0001,762.85
1991-12-052,2902,2902,2302,2303,0001,762.85
1991-12-042,2902,2902,2202,22011,0001,754.94
1991-12-032,3002,3002,2802,2804,0001,802.37
1991-12-022,3002,3002,3002,3006,0001,818.18
1991-11-282,3002,3102,3002,30025,0001,818.18
1991-11-272,3002,3002,3002,3004,0001,818.18
1991-11-262,3002,3002,3002,3002,0001,818.18
1991-11-252,3002,3002,3002,3001,0001,818.18
1991-11-222,3202,3202,3202,3201,0001,833.99
1991-11-202,3102,3102,3102,3103,0001,826.09
1991-11-182,3202,3502,3202,35013,0001,857.71
1991-11-152,4002,4002,4002,4001,0001,897.23
1991-11-142,5002,5002,4002,4006,0001,897.23
1991-11-132,4802,4802,4202,480122,0001,960.47
1991-11-122,3602,4002,3602,4009,0001,897.23
1991-11-112,4002,4002,4002,40012,0001,897.23
1991-11-082,4002,4002,3502,35015,0001,857.71
1991-11-072,3702,4402,3702,44012,0001,928.85
1991-11-052,4002,4802,4002,44038,0001,928.85
1991-11-012,3502,4002,3502,4005,0001,897.23
1991-10-312,3402,4002,3402,4004,0001,897.23
1991-10-292,3102,3102,3102,3103,0001,826.09
1991-10-282,4002,4002,3502,3502,0001,857.71
1991-10-252,3902,4402,3502,4408,0001,928.85
1991-10-242,2902,3002,2502,30015,0001,818.18
1991-10-232,2902,3002,2902,30016,0001,818.18
1991-10-222,3002,3002,2902,2904,0001,810.28
1991-10-212,3502,3502,3002,30017,0001,818.18
1991-10-182,3902,3902,3902,3902,0001,889.33
1991-10-172,4502,4502,4502,45023,0001,936.76
1991-10-152,4002,4502,4002,45015,0001,936.76
1991-10-142,4002,4002,4002,4001,0001,897.23
1991-10-112,4502,4502,4002,4003,0001,897.23
1991-10-092,4502,4502,4002,45035,0001,936.76
1991-10-082,4502,4502,4502,4502,0001,936.76
1991-10-032,4002,4602,4002,4608,0001,944.66
1991-10-022,4602,4702,3802,38015,0001,881.42
1991-10-012,4802,4802,4602,4604,0001,944.66
1991-09-302,4802,4802,4802,4807,0001,960.47
1991-09-272,3202,3602,3202,36064,0001,865.61
1991-09-262,2702,3002,2702,3003,0001,818.18
1991-09-252,2502,2502,2002,25013,0001,778.66
1991-09-242,2002,2202,2002,22031,0001,754.94
1991-09-202,2002,2802,1702,28012,0001,802.37
1991-09-192,2502,2502,2002,2004,0001,739.13
1991-09-182,2602,2602,2602,2605,0001,786.56
1991-09-132,3002,3002,3002,3007,0001,818.18
1991-09-122,3002,3202,3002,30017,0001,818.18
1991-09-112,3202,3502,3202,32018,0001,833.99
1991-09-102,3102,3202,3102,32016,0001,833.99
1991-09-092,3102,3102,3102,31011,0001,826.09
1991-09-062,3102,3102,3002,3007,0001,818.18
1991-09-052,3502,3902,3002,31036,0001,826.09
1991-09-042,4202,4202,3502,35021,0001,857.71
1991-09-032,4202,4202,4202,42021,0001,913.04
1991-08-302,4002,4102,4002,4103,0001,905.14
1991-08-272,4502,4502,4102,4102,0001,905.14
1991-08-262,5502,5502,5002,50014,0001,976.28
1991-08-232,5502,5502,5502,5504,0002,015.81
1991-08-222,5602,5802,5602,5803,0002,039.53
1991-08-212,4002,4002,4002,40015,0001,897.23
1991-08-202,5302,5302,4002,40033,0001,897.23
1991-08-162,6602,6602,6502,6509,0002,094.86
1991-08-152,7002,7002,7002,70022,0002,134.39
1991-08-132,7102,7102,7002,70010,0002,134.39
1991-08-092,7902,7902,7802,7904,0002,205.53
1991-08-082,8102,8102,8002,8006,0002,213.44
1991-08-072,8202,8302,8202,8207,0002,229.25
1991-08-062,8202,8202,8202,8201,0002,229.25
1991-08-052,8602,8602,8602,8601,0002,260.87
1991-08-022,8802,9002,8802,9009,0002,292.49
1991-08-012,8602,8802,8602,88011,0002,276.68
1991-07-312,8602,9202,8502,85027,0002,252.96
1991-07-302,8102,9002,8102,85015,0002,252.96
1991-07-292,8202,8202,8102,81011,0002,221.34
1991-07-262,9102,9102,9102,9106,0002,300.40
1991-07-252,9102,9102,9102,9107,0002,300.40
1991-07-242,9502,9502,9102,9107,0002,300.40
1991-07-232,9502,9502,9502,9505,0002,332.02
1991-07-222,9502,9502,9502,95012,0002,332.02
1991-07-192,9903,0002,9102,91011,0002,300.40
1991-07-183,0003,0003,0003,0003,0002,371.54
1991-07-173,0203,0202,9903,00021,0002,371.54
1991-07-162,9803,0902,9803,06012,0002,418.97
1991-07-152,9202,9202,9002,9007,0002,292.49
1991-07-122,8502,9102,8502,9105,0002,300.40
1991-07-112,8502,8502,8402,85013,0002,252.96
1991-07-092,7602,8002,7102,80014,0002,213.44
1991-07-082,8502,8502,8002,80021,0002,213.44
1991-07-052,9202,9202,8602,86016,0002,260.87
1991-07-042,9702,9702,9202,92014,0002,308.30
1991-07-033,0003,0103,0003,00031,0002,371.54
1991-07-023,0003,0102,9502,990124,0002,363.64
1991-07-013,0103,0103,0003,00036,0002,371.54
1991-06-283,0803,0802,9902,99043,0002,363.64
1991-06-273,1203,1203,0903,10018,0002,450.59
1991-06-263,0803,0803,0003,00023,0002,371.54
1991-06-253,0003,0302,9903,03024,0002,395.26
1991-06-243,0503,0903,0203,05014,0002,411.07
1991-06-213,0103,0203,0003,01047,0002,379.45
1991-06-203,0203,0402,9803,01042,0002,379.45
1991-06-193,1403,1403,0703,07030,0002,426.88
1991-06-183,1403,1403,1403,1403,0002,482.21
1991-06-173,1403,1403,1403,14013,0002,482.21
1991-06-143,2403,2403,1103,13076,0002,474.31
1991-06-133,1003,2103,1003,19055,0002,521.74
1991-06-123,1703,1903,0903,09036,0002,442.69
1991-06-113,0803,1603,0503,16040,0002,498.02
1991-06-103,1603,1603,0803,1009,0002,450.59
1991-06-073,0503,1603,0303,16057,0002,498.02
1991-06-063,0103,0503,0003,04011,0002,403.16
1991-06-053,0303,0302,9802,98022,0002,355.73
1991-06-043,0303,0303,0303,03018,0002,395.26
1991-06-033,0903,0903,0603,06012,0002,418.97
1991-05-313,0803,1103,0703,09044,0002,442.69
1991-05-303,0103,1003,0103,09063,0002,442.69
1991-05-292,9603,0302,9602,99042,0002,363.64
1991-05-282,9602,9602,9602,9601,0002,339.92
1991-05-273,0403,0402,9802,98036,0002,355.73
1991-05-243,0003,0503,0003,00033,0002,371.54
1991-05-233,0103,0603,0003,00023,0002,371.54
1991-05-223,0903,0902,9903,01035,0002,379.45
1991-05-213,0603,1403,0403,04050,0002,403.16
1991-05-203,1103,1203,0403,11013,0002,458.50
1991-05-173,1303,1703,1303,15029,0002,490.12
1991-05-163,1903,1903,0703,08038,0002,434.78
1991-05-153,2503,2703,1603,17095,0002,505.93
1991-05-143,3503,4103,3403,350332,0002,648.22
1991-05-133,2503,3403,2503,340146,0002,640.32
1991-05-103,3103,3303,2403,270118,0002,584.98
1991-05-093,3103,3703,2803,310457,0002,616.60
1991-05-083,0703,2603,0703,260373,0002,577.08
1991-05-073,1403,1403,0403,04019,0002,403.16
1991-05-023,1003,1503,1003,140113,0002,482.21
1991-05-013,0503,0603,0003,05029,0002,411.07
1991-04-303,0603,0603,0003,05018,0002,411.07
1991-04-263,0503,0503,0403,05015,0002,411.07
1991-04-253,0403,1003,0003,06031,0002,418.97
1991-04-243,0903,1103,0303,04062,0002,403.16
1991-04-233,1503,1503,1003,11042,0002,458.50
1991-04-223,1903,1903,1103,15057,0002,490.12
1991-04-193,0003,2003,0003,190229,0002,521.74
1991-04-183,0403,0902,9803,01063,0002,379.45
1991-04-173,0403,0402,9603,04022,0002,403.16
1991-04-163,0003,0502,9603,05054,0002,411.07
1991-04-153,0703,0703,0003,02029,0002,387.35
1991-04-123,1503,1503,0803,08031,0002,434.78
1991-04-113,1303,1903,1103,15028,0002,490.12
1991-04-103,1503,1703,1203,16035,0002,498.02
1991-04-093,1003,1603,0803,16020,0002,498.02
1991-04-083,1903,1903,1203,13043,0002,474.31
1991-04-053,0203,1503,0203,14037,0002,482.21
1991-04-043,0603,0603,0303,03010,0002,395.26
1991-04-033,0403,1003,0203,08055,0002,434.78
1991-04-022,9103,0502,9103,05035,0002,411.07
1991-04-013,0403,0402,9102,91017,0002,300.40
1991-03-293,1003,1003,0503,05031,0002,411.07
1991-03-262,7802,8402,7802,8407,0002,245.06
1991-03-252,8102,8102,7302,75018,0001,976.28
1991-03-222,8402,8702,7802,78032,0001,997.84
1991-03-202,9002,9302,9002,92011,0002,098.45
1991-03-192,9802,9802,9002,97045,0002,134.39
1991-03-183,0503,0502,9903,00048,0002,155.95
1991-03-153,0503,0703,0503,07021,0002,206.25
1991-03-143,0203,0303,0103,01032,0002,163.13
1991-03-133,0603,0603,0103,02023,0002,170.32
1991-03-123,0603,1003,0103,06047,0002,199.07
1991-03-113,1903,1903,1103,11031,0002,235
1991-03-083,1803,1903,1103,17028,0002,278.12
1991-03-073,2003,2003,1603,19048,0002,292.49
1991-03-063,1603,2003,1603,20071,0002,299.68
1991-03-053,2403,2403,1103,15073,0002,263.74
1991-03-043,1503,2403,1503,200151,0002,299.68
1991-03-012,9603,1502,9503,140180,0002,256.56
1991-02-282,7802,9702,7502,900186,0002,084.08
1991-02-272,7002,8502,7002,75075,0001,976.28
1991-02-262,7002,7502,6802,74058,0001,969.10
1991-02-252,5902,6202,5902,6009,0001,868.49
1991-02-222,6302,6802,6002,60015,0001,868.49
1991-02-212,5502,5502,5502,5503,0001,832.55
1991-02-202,6802,6802,5902,59015,0001,861.30
1991-02-192,7102,7202,6702,67023,0001,918.79
1991-02-182,6502,6502,6202,63034,0001,890.05
1991-02-152,5802,5802,5702,57010,0001,846.93
1991-02-142,5402,5702,5302,54025,0001,825.37
1991-02-132,5402,5402,5002,54011,0001,825.37
1991-02-122,5702,5702,5702,57013,0001,846.93
1991-02-082,5002,5002,4502,45021,0001,760.69
1991-02-072,3402,3402,3402,34018,0001,681.64
1991-02-062,3702,3702,3402,34024,0001,681.64
1991-02-052,3702,3702,3702,3703,0001,703.20
1991-02-042,3702,3702,3702,3702,0001,703.20
1991-02-012,3402,3502,3402,3503,0001,688.82
1991-01-312,4002,4002,3502,35016,0001,688.82
1991-01-302,3202,3402,3202,34013,0001,681.64
1991-01-292,1802,2002,1802,2003,0001,581.03
1991-01-282,1902,2002,1902,2002,0001,581.03
1991-01-252,1902,1902,1802,1802,0001,566.65
1991-01-232,1302,1302,1302,1303,0001,530.72
1991-01-222,1102,1202,1102,12012,0001,523.54
1991-01-212,1102,1102,1102,1103,0001,516.35
1991-01-182,1102,1102,1102,1101,0001,516.35
1991-01-172,1002,1002,1002,1004,0001,509.16
1991-01-162,1302,1302,1302,1301,0001,530.72
1991-01-142,1502,1502,1302,13012,0001,530.72
1991-01-112,0802,0802,0702,0704,0001,487.60
1991-01-102,0702,0702,0702,07047,0001,487.60

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