6517 デンヨー(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,372.73 |
| 1992-12-25 | 1,530 | 1,530 | 1,520 | 1,530 | 5,000 | 1,390.91 |
| 1992-12-24 | 1,540 | 1,540 | 1,500 | 1,510 | 5,000 | 1,372.73 |
| 1992-12-22 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,381.82 |
| 1992-12-21 | 1,530 | 1,540 | 1,520 | 1,520 | 7,000 | 1,381.82 |
| 1992-12-18 | 1,500 | 1,530 | 1,500 | 1,530 | 22,000 | 1,390.91 |
| 1992-12-16 | 1,490 | 1,510 | 1,490 | 1,500 | 18,000 | 1,363.64 |
| 1992-12-15 | 1,500 | 1,500 | 1,490 | 1,500 | 17,000 | 1,363.64 |
| 1992-12-14 | 1,470 | 1,540 | 1,470 | 1,490 | 45,000 | 1,354.55 |
| 1992-12-11 | 1,460 | 1,470 | 1,460 | 1,460 | 31,000 | 1,327.27 |
| 1992-12-10 | 1,430 | 1,510 | 1,430 | 1,450 | 51,000 | 1,318.18 |
| 1992-12-09 | 1,390 | 1,420 | 1,390 | 1,420 | 24,000 | 1,290.91 |
| 1992-12-08 | 1,390 | 1,390 | 1,380 | 1,380 | 14,000 | 1,254.55 |
| 1992-12-04 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 | 1,272.73 |
| 1992-12-02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1992-12-01 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 | 1,281.82 |
| 1992-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1992-11-27 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,254.55 |
| 1992-11-26 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,281.82 |
| 1992-11-24 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1992-11-20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1992-11-19 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1992-11-17 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,290.91 |
| 1992-11-16 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,290.91 |
| 1992-11-13 | 1,400 | 1,420 | 1,380 | 1,400 | 47,000 | 1,272.73 |
| 1992-11-11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1992-11-10 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,327.27 |
| 1992-11-09 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 | 1,345.45 |
| 1992-11-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1992-10-29 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,409.09 |
| 1992-10-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,418.18 |
| 1992-10-27 | 1,520 | 1,530 | 1,520 | 1,530 | 20,000 | 1,390.91 |
| 1992-10-26 | 1,560 | 1,560 | 1,520 | 1,520 | 12,000 | 1,381.82 |
| 1992-10-21 | 1,560 | 1,560 | 1,550 | 1,550 | 11,000 | 1,409.09 |
| 1992-10-20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1992-10-19 | 1,600 | 1,600 | 1,550 | 1,600 | 13,000 | 1,454.55 |
| 1992-10-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1992-10-15 | 1,550 | 1,550 | 1,550 | 1,550 | 19,000 | 1,409.09 |
| 1992-10-14 | 1,500 | 1,530 | 1,500 | 1,520 | 30,000 | 1,381.82 |
| 1992-10-13 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,354.55 |
| 1992-10-12 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 | 1,354.55 |
| 1992-10-09 | 1,530 | 1,530 | 1,520 | 1,530 | 4,000 | 1,390.91 |
| 1992-10-08 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 | 1,372.73 |
| 1992-10-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1992-10-02 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,481.82 |
| 1992-09-30 | 1,600 | 1,630 | 1,600 | 1,630 | 12,000 | 1,481.82 |
| 1992-09-25 | 1,600 | 1,610 | 1,600 | 1,600 | 13,000 | 1,454.55 |
| 1992-09-22 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 1,563.64 |
| 1992-09-21 | 1,740 | 1,740 | 1,730 | 1,740 | 20,000 | 1,581.82 |
| 1992-09-18 | 1,790 | 1,790 | 1,770 | 1,770 | 8,000 | 1,609.09 |
| 1992-09-17 | 1,790 | 1,790 | 1,780 | 1,790 | 11,000 | 1,627.27 |
| 1992-09-16 | 1,790 | 1,830 | 1,770 | 1,790 | 17,000 | 1,627.27 |
| 1992-09-11 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,690.91 |
| 1992-09-10 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,700 |
| 1992-09-09 | 1,860 | 1,880 | 1,860 | 1,880 | 3,000 | 1,709.09 |
| 1992-09-08 | 1,850 | 1,910 | 1,850 | 1,910 | 3,000 | 1,736.36 |
| 1992-09-07 | 1,800 | 1,850 | 1,800 | 1,850 | 5,000 | 1,681.82 |
| 1992-09-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1992-09-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1992-09-02 | 1,730 | 1,740 | 1,730 | 1,740 | 8,000 | 1,581.82 |
| 1992-09-01 | 1,750 | 1,760 | 1,750 | 1,760 | 9,000 | 1,600 |
| 1992-08-31 | 1,760 | 1,790 | 1,750 | 1,760 | 8,000 | 1,600 |
| 1992-08-28 | 1,630 | 1,650 | 1,600 | 1,650 | 39,000 | 1,500 |
| 1992-08-27 | 1,560 | 1,600 | 1,560 | 1,600 | 5,000 | 1,454.55 |
| 1992-08-26 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,418.18 |
| 1992-08-25 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 1,409.09 |
| 1992-08-24 | 1,590 | 1,590 | 1,550 | 1,550 | 10,000 | 1,409.09 |
| 1992-08-20 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1992-08-19 | 1,480 | 1,480 | 1,470 | 1,470 | 12,000 | 1,336.36 |
| 1992-08-18 | 1,520 | 1,520 | 1,520 | 1,520 | 14,000 | 1,381.82 |
| 1992-08-17 | 1,540 | 1,550 | 1,540 | 1,550 | 7,000 | 1,409.09 |
| 1992-08-12 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 1,427.27 |
| 1992-08-11 | 1,740 | 1,740 | 1,600 | 1,600 | 25,000 | 1,454.55 |
| 1992-08-10 | 1,750 | 1,750 | 1,730 | 1,750 | 14,000 | 1,590.91 |
| 1992-08-07 | 1,770 | 1,770 | 1,750 | 1,750 | 5,000 | 1,590.91 |
| 1992-08-06 | 1,780 | 1,780 | 1,770 | 1,770 | 6,000 | 1,609.09 |
| 1992-08-05 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,609.09 |
| 1992-07-31 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,600 |
| 1992-07-30 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 1,590.91 |
| 1992-07-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1992-07-23 | 1,900 | 1,900 | 1,870 | 1,900 | 8,000 | 1,727.27 |
| 1992-07-22 | 1,920 | 1,920 | 1,920 | 1,920 | 23,000 | 1,745.45 |
| 1992-07-21 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 1,745.45 |
| 1992-07-20 | 1,920 | 1,950 | 1,920 | 1,940 | 7,000 | 1,763.64 |
| 1992-07-17 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,763.64 |
| 1992-07-16 | 1,950 | 1,970 | 1,950 | 1,970 | 2,000 | 1,790.91 |
| 1992-07-14 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,772.73 |
| 1992-07-13 | 1,940 | 1,950 | 1,940 | 1,950 | 7,000 | 1,772.73 |
| 1992-07-10 | 1,920 | 1,930 | 1,920 | 1,930 | 20,000 | 1,754.55 |
| 1992-07-09 | 1,920 | 1,930 | 1,920 | 1,930 | 5,000 | 1,754.55 |
| 1992-07-08 | 1,930 | 1,930 | 1,920 | 1,920 | 16,000 | 1,745.45 |
| 1992-07-07 | 1,940 | 1,940 | 1,930 | 1,930 | 9,000 | 1,754.55 |
| 1992-07-03 | 1,930 | 1,930 | 1,920 | 1,920 | 10,000 | 1,745.45 |
| 1992-07-02 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 1,745.45 |
| 1992-06-30 | 1,930 | 1,950 | 1,920 | 1,920 | 7,000 | 1,745.45 |
| 1992-06-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1992-06-26 | 1,930 | 1,950 | 1,930 | 1,950 | 11,000 | 1,772.73 |
| 1992-06-25 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,754.55 |
| 1992-06-24 | 1,880 | 1,910 | 1,880 | 1,910 | 6,000 | 1,736.36 |
| 1992-06-23 | 1,880 | 1,880 | 1,880 | 1,880 | 11,000 | 1,709.09 |
| 1992-06-22 | 1,900 | 1,910 | 1,900 | 1,910 | 6,000 | 1,736.36 |
| 1992-06-19 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1992-06-18 | 1,910 | 1,920 | 1,910 | 1,920 | 6,000 | 1,745.45 |
| 1992-06-17 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1992-06-16 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,754.55 |
| 1992-06-12 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1992-06-11 | 1,960 | 1,960 | 1,940 | 1,940 | 12,000 | 1,763.64 |
| 1992-06-10 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,763.64 |
| 1992-06-09 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,763.64 |
| 1992-06-08 | 1,950 | 1,950 | 1,940 | 1,940 | 4,000 | 1,763.64 |
| 1992-06-05 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,781.82 |
| 1992-06-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1992-06-02 | 1,950 | 1,970 | 1,950 | 1,970 | 10,000 | 1,790.91 |
| 1992-06-01 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,800 |
| 1992-05-29 | 2,030 | 2,030 | 2,000 | 2,000 | 4,000 | 1,818.18 |
| 1992-05-28 | 1,990 | 2,030 | 1,990 | 2,030 | 9,000 | 1,845.45 |
| 1992-05-27 | 1,990 | 1,990 | 1,990 | 1,990 | 21,000 | 1,809.09 |
| 1992-05-26 | 2,050 | 2,050 | 2,000 | 2,000 | 13,000 | 1,818.18 |
| 1992-05-25 | 2,140 | 2,140 | 2,050 | 2,050 | 16,000 | 1,863.64 |
| 1992-05-22 | 2,100 | 2,110 | 2,100 | 2,100 | 63,000 | 1,909.09 |
| 1992-05-21 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 1,881.82 |
| 1992-05-20 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,936.36 |
| 1992-05-19 | 2,150 | 2,150 | 2,140 | 2,140 | 6,000 | 1,945.45 |
| 1992-05-18 | 2,120 | 2,160 | 2,120 | 2,140 | 7,000 | 1,945.45 |
| 1992-05-15 | 2,040 | 2,170 | 2,040 | 2,120 | 110,000 | 1,927.27 |
| 1992-05-14 | 2,040 | 2,100 | 2,030 | 2,040 | 189,000 | 1,854.55 |
| 1992-05-13 | 1,970 | 2,050 | 1,970 | 2,040 | 47,000 | 1,854.55 |
| 1992-05-12 | 1,860 | 1,880 | 1,850 | 1,880 | 28,000 | 1,709.09 |
| 1992-05-11 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1992-05-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1992-05-07 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1992-05-06 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1992-04-30 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1992-04-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1992-04-23 | 1,800 | 1,850 | 1,800 | 1,850 | 7,000 | 1,681.82 |
| 1992-04-22 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 1,709.09 |
| 1992-04-16 | 1,870 | 1,880 | 1,870 | 1,880 | 11,000 | 1,709.09 |
| 1992-04-15 | 1,840 | 1,840 | 1,840 | 1,840 | 8,000 | 1,672.73 |
| 1992-04-14 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,700 |
| 1992-04-10 | 1,780 | 1,870 | 1,780 | 1,870 | 16,000 | 1,700 |
| 1992-04-09 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1992-04-06 | 1,820 | 1,820 | 1,800 | 1,800 | 13,000 | 1,636.36 |
| 1992-04-02 | 1,820 | 1,850 | 1,820 | 1,850 | 2,000 | 1,681.82 |
| 1992-03-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1992-03-25 | 2,080 | 2,120 | 2,080 | 2,100 | 19,000 | 1,660.08 |
| 1992-03-24 | 2,100 | 2,120 | 2,100 | 2,110 | 12,000 | 1,667.98 |
| 1992-03-23 | 2,050 | 2,070 | 2,020 | 2,060 | 40,000 | 1,628.46 |
| 1992-03-19 | 2,080 | 2,080 | 2,070 | 2,070 | 216,000 | 1,636.36 |
| 1992-03-18 | 2,160 | 2,160 | 2,100 | 2,100 | 5,000 | 1,660.08 |
| 1992-03-17 | 2,230 | 2,230 | 2,200 | 2,200 | 5,000 | 1,739.13 |
| 1992-03-16 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 1,754.94 |
| 1992-03-13 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,818.18 |
| 1992-03-12 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,818.18 |
| 1992-03-11 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 1,826.09 |
| 1992-03-10 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 1,857.71 |
| 1992-03-09 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,857.71 |
| 1992-03-06 | 2,310 | 2,350 | 2,310 | 2,350 | 2,000 | 1,857.71 |
| 1992-03-05 | 2,310 | 2,310 | 2,310 | 2,310 | 5,000 | 1,826.09 |
| 1992-03-04 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 | 1,897.23 |
| 1992-03-03 | 2,430 | 2,430 | 2,390 | 2,400 | 6,000 | 1,897.23 |
| 1992-03-02 | 2,390 | 2,390 | 2,390 | 2,390 | 19,000 | 1,889.33 |
| 1992-02-28 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 1,889.33 |
| 1992-02-27 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,897.23 |
| 1992-02-26 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 1,889.33 |
| 1992-02-25 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 1,881.42 |
| 1992-02-24 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 1,944.66 |
| 1992-02-21 | 2,540 | 2,540 | 2,540 | 2,540 | 10,000 | 2,007.91 |
| 1992-02-20 | 2,540 | 2,540 | 2,540 | 2,540 | 2,000 | 2,007.91 |
| 1992-02-19 | 2,550 | 2,550 | 2,550 | 2,550 | 12,000 | 2,015.81 |
| 1992-02-18 | 2,500 | 2,550 | 2,500 | 2,550 | 3,000 | 2,015.81 |
| 1992-02-17 | 2,450 | 2,490 | 2,450 | 2,490 | 7,000 | 1,968.38 |
| 1992-02-14 | 2,460 | 2,490 | 2,460 | 2,460 | 9,000 | 1,944.66 |
| 1992-02-13 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 1,944.66 |
| 1992-02-12 | 2,490 | 2,490 | 2,460 | 2,470 | 8,000 | 1,952.57 |
| 1992-02-10 | 2,490 | 2,500 | 2,460 | 2,500 | 9,000 | 1,976.28 |
| 1992-02-07 | 2,500 | 2,510 | 2,460 | 2,460 | 44,000 | 1,944.66 |
| 1992-02-06 | 2,490 | 2,550 | 2,480 | 2,500 | 60,000 | 1,976.28 |
| 1992-02-05 | 2,290 | 2,300 | 2,290 | 2,300 | 5,000 | 1,818.18 |
| 1992-02-04 | 2,230 | 2,250 | 2,230 | 2,250 | 13,000 | 1,778.66 |
| 1992-02-03 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 1,739.13 |
| 1992-01-31 | 2,200 | 2,200 | 2,160 | 2,200 | 10,000 | 1,739.13 |
| 1992-01-29 | 2,160 | 2,160 | 2,160 | 2,160 | 44,000 | 1,707.51 |
| 1992-01-28 | 2,150 | 2,160 | 2,150 | 2,160 | 48,000 | 1,707.51 |
| 1992-01-24 | 2,090 | 2,100 | 2,090 | 2,100 | 18,000 | 1,660.08 |
| 1992-01-23 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 1,652.17 |
| 1992-01-22 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,620.55 |
| 1992-01-20 | 2,090 | 2,090 | 2,050 | 2,050 | 2,000 | 1,620.55 |
| 1992-01-17 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,652.17 |
| 1992-01-16 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,660.08 |
| 1992-01-14 | 2,100 | 2,130 | 2,100 | 2,130 | 2,000 | 1,683.79 |
| 1992-01-10 | 2,190 | 2,190 | 2,150 | 2,150 | 3,000 | 1,699.60 |
| 1992-01-07 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,739.13 |
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
