6517 デンヨー(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1993-12-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1993-12-21 | 1,500 | 1,500 | 1,470 | 1,500 | 25,000 | 1,363.64 |
| 1993-12-20 | 1,520 | 1,520 | 1,500 | 1,500 | 34,000 | 1,363.64 |
| 1993-12-17 | 1,510 | 1,520 | 1,510 | 1,520 | 14,000 | 1,381.82 |
| 1993-12-16 | 1,520 | 1,520 | 1,500 | 1,500 | 27,000 | 1,363.64 |
| 1993-12-15 | 1,560 | 1,560 | 1,520 | 1,520 | 10,000 | 1,381.82 |
| 1993-12-14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,418.18 |
| 1993-12-13 | 1,590 | 1,590 | 1,550 | 1,560 | 15,000 | 1,418.18 |
| 1993-12-10 | 1,570 | 1,590 | 1,570 | 1,590 | 10,000 | 1,445.45 |
| 1993-12-08 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 1,400 |
| 1993-12-07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1993-12-06 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,372.73 |
| 1993-12-03 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,381.82 |
| 1993-12-02 | 1,520 | 1,560 | 1,520 | 1,520 | 17,000 | 1,381.82 |
| 1993-11-30 | 1,550 | 1,550 | 1,490 | 1,490 | 32,000 | 1,354.55 |
| 1993-11-26 | 1,560 | 1,560 | 1,500 | 1,500 | 8,000 | 1,363.64 |
| 1993-11-25 | 1,530 | 1,530 | 1,520 | 1,530 | 6,000 | 1,390.91 |
| 1993-11-24 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,390.91 |
| 1993-11-19 | 1,530 | 1,530 | 1,520 | 1,520 | 9,000 | 1,381.82 |
| 1993-11-18 | 1,540 | 1,540 | 1,530 | 1,530 | 38,000 | 1,390.91 |
| 1993-11-17 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 | 1,400 |
| 1993-11-16 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1993-11-10 | 1,510 | 1,530 | 1,510 | 1,530 | 6,000 | 1,390.91 |
| 1993-11-09 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,372.73 |
| 1993-11-05 | 1,540 | 1,540 | 1,530 | 1,530 | 7,000 | 1,390.91 |
| 1993-11-02 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,400 |
| 1993-10-27 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,390.91 |
| 1993-10-26 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 1,390.91 |
| 1993-10-25 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,390.91 |
| 1993-10-21 | 1,530 | 1,540 | 1,530 | 1,540 | 6,000 | 1,400 |
| 1993-10-20 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 1,390.91 |
| 1993-10-19 | 1,550 | 1,550 | 1,500 | 1,500 | 70,000 | 1,363.64 |
| 1993-10-18 | 1,570 | 1,570 | 1,550 | 1,550 | 28,000 | 1,409.09 |
| 1993-10-15 | 1,610 | 1,610 | 1,550 | 1,550 | 41,000 | 1,409.09 |
| 1993-10-14 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 | 1,463.64 |
| 1993-10-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1993-10-12 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,500 |
| 1993-10-08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1993-10-07 | 1,650 | 1,650 | 1,650 | 1,650 | 14,000 | 1,500 |
| 1993-10-06 | 1,650 | 1,670 | 1,630 | 1,670 | 4,000 | 1,518.18 |
| 1993-10-05 | 1,650 | 1,670 | 1,650 | 1,670 | 22,000 | 1,518.18 |
| 1993-10-04 | 1,670 | 1,670 | 1,630 | 1,630 | 8,000 | 1,481.82 |
| 1993-10-01 | 1,700 | 1,700 | 1,650 | 1,650 | 43,000 | 1,500 |
| 1993-09-30 | 1,670 | 1,700 | 1,650 | 1,670 | 23,000 | 1,518.18 |
| 1993-09-29 | 1,700 | 1,700 | 1,690 | 1,690 | 20,000 | 1,536.36 |
| 1993-09-28 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 1,554.55 |
| 1993-09-27 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1993-09-22 | 1,720 | 1,740 | 1,720 | 1,740 | 8,000 | 1,581.82 |
| 1993-09-21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,554.55 |
| 1993-09-20 | 1,710 | 1,710 | 1,700 | 1,700 | 8,000 | 1,545.45 |
| 1993-09-17 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,554.55 |
| 1993-09-16 | 1,720 | 1,730 | 1,710 | 1,710 | 15,000 | 1,554.55 |
| 1993-09-14 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,554.55 |
| 1993-09-13 | 1,750 | 1,750 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1993-09-10 | 1,700 | 1,740 | 1,700 | 1,740 | 14,000 | 1,581.82 |
| 1993-09-09 | 1,700 | 1,700 | 1,690 | 1,690 | 6,000 | 1,536.36 |
| 1993-09-07 | 1,740 | 1,740 | 1,740 | 1,740 | 8,000 | 1,581.82 |
| 1993-09-06 | 1,720 | 1,740 | 1,700 | 1,740 | 5,000 | 1,581.82 |
| 1993-09-02 | 1,690 | 1,700 | 1,690 | 1,690 | 14,000 | 1,536.36 |
| 1993-09-01 | 1,710 | 1,710 | 1,690 | 1,690 | 3,000 | 1,536.36 |
| 1993-08-31 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,545.45 |
| 1993-08-27 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,590.91 |
| 1993-08-26 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 1,545.45 |
| 1993-08-24 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,590.91 |
| 1993-08-23 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 1,627.27 |
| 1993-08-18 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,636.36 |
| 1993-08-17 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,636.36 |
| 1993-08-13 | 1,800 | 1,800 | 1,800 | 1,800 | 20,000 | 1,636.36 |
| 1993-08-12 | 1,760 | 1,800 | 1,760 | 1,800 | 10,000 | 1,636.36 |
| 1993-08-11 | 1,800 | 1,800 | 1,750 | 1,750 | 46,000 | 1,590.91 |
| 1993-08-10 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1993-08-09 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,636.36 |
| 1993-08-06 | 1,790 | 1,790 | 1,790 | 1,790 | 16,000 | 1,627.27 |
| 1993-08-05 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1993-08-03 | 1,800 | 1,800 | 1,740 | 1,740 | 5,000 | 1,581.82 |
| 1993-08-02 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,581.82 |
| 1993-07-29 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 | 1,554.55 |
| 1993-07-28 | 1,710 | 1,710 | 1,690 | 1,700 | 53,000 | 1,545.45 |
| 1993-07-27 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,536.36 |
| 1993-07-26 | 1,740 | 1,750 | 1,680 | 1,680 | 15,000 | 1,527.27 |
| 1993-07-23 | 1,760 | 1,760 | 1,730 | 1,750 | 33,000 | 1,590.91 |
| 1993-07-22 | 1,750 | 1,750 | 1,750 | 1,750 | 20,000 | 1,590.91 |
| 1993-07-21 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,609.09 |
| 1993-07-20 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 1,636.36 |
| 1993-07-19 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1993-07-12 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,672.73 |
| 1993-07-09 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,672.73 |
| 1993-07-08 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,672.73 |
| 1993-07-05 | 1,800 | 1,840 | 1,800 | 1,840 | 61,000 | 1,672.73 |
| 1993-06-29 | 1,770 | 1,840 | 1,770 | 1,840 | 9,000 | 1,672.73 |
| 1993-06-25 | 1,770 | 1,770 | 1,770 | 1,770 | 11,000 | 1,609.09 |
| 1993-06-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1993-06-17 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,672.73 |
| 1993-06-11 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,736.36 |
| 1993-06-10 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,772.73 |
| 1993-06-08 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,781.82 |
| 1993-06-04 | 1,950 | 1,960 | 1,950 | 1,960 | 2,000 | 1,781.82 |
| 1993-06-03 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,781.82 |
| 1993-06-02 | 1,930 | 1,960 | 1,930 | 1,960 | 13,000 | 1,781.82 |
| 1993-06-01 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,781.82 |
| 1993-05-31 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,818.18 |
| 1993-05-28 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,845.45 |
| 1993-05-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1993-05-26 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 1,818.18 |
| 1993-05-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1993-05-24 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 1,818.18 |
| 1993-05-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1993-05-20 | 2,000 | 2,000 | 2,000 | 2,000 | 13,000 | 1,818.18 |
| 1993-05-14 | 2,150 | 2,150 | 2,100 | 2,100 | 38,000 | 1,909.09 |
| 1993-05-13 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 1,954.55 |
| 1993-05-12 | 2,100 | 2,100 | 2,090 | 2,090 | 13,000 | 1,900 |
| 1993-05-11 | 2,090 | 2,100 | 2,050 | 2,090 | 39,000 | 1,900 |
| 1993-05-10 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,863.64 |
| 1993-05-07 | 2,050 | 2,050 | 2,040 | 2,050 | 25,000 | 1,863.64 |
| 1993-05-06 | 2,000 | 2,050 | 2,000 | 2,050 | 46,000 | 1,863.64 |
| 1993-04-30 | 1,920 | 1,970 | 1,920 | 1,970 | 5,000 | 1,790.91 |
| 1993-04-28 | 1,910 | 1,910 | 1,900 | 1,910 | 6,000 | 1,736.36 |
| 1993-04-26 | 1,890 | 1,910 | 1,890 | 1,910 | 8,000 | 1,736.36 |
| 1993-04-23 | 1,800 | 1,890 | 1,800 | 1,890 | 46,000 | 1,718.18 |
| 1993-04-21 | 1,710 | 1,900 | 1,710 | 1,900 | 45,000 | 1,727.27 |
| 1993-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1993-04-13 | 1,800 | 1,900 | 1,800 | 1,890 | 50,000 | 1,718.18 |
| 1993-04-12 | 1,800 | 1,800 | 1,750 | 1,750 | 7,000 | 1,590.91 |
| 1993-04-09 | 1,750 | 1,800 | 1,740 | 1,800 | 22,000 | 1,636.36 |
| 1993-04-08 | 1,730 | 1,740 | 1,730 | 1,740 | 3,000 | 1,581.82 |
| 1993-04-07 | 1,700 | 1,720 | 1,700 | 1,720 | 15,000 | 1,563.64 |
| 1993-04-06 | 1,680 | 1,700 | 1,680 | 1,700 | 18,000 | 1,545.45 |
| 1993-04-05 | 1,690 | 1,690 | 1,670 | 1,670 | 2,000 | 1,518.18 |
| 1993-04-02 | 1,690 | 1,690 | 1,670 | 1,690 | 6,000 | 1,536.36 |
| 1993-03-31 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,536.36 |
| 1993-03-30 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,563.64 |
| 1993-03-29 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1993-03-26 | 1,650 | 1,690 | 1,650 | 1,690 | 21,000 | 1,536.36 |
| 1993-03-25 | 1,640 | 1,650 | 1,640 | 1,650 | 17,000 | 1,500 |
| 1993-03-24 | 1,600 | 1,640 | 1,600 | 1,640 | 5,000 | 1,490.91 |
| 1993-03-23 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,454.55 |
| 1993-03-22 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,454.55 |
| 1993-03-19 | 1,540 | 1,590 | 1,540 | 1,590 | 22,000 | 1,445.45 |
| 1993-03-18 | 1,460 | 1,560 | 1,460 | 1,530 | 23,000 | 1,390.91 |
| 1993-03-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1993-03-16 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 | 1,290.91 |
| 1993-03-12 | 1,400 | 1,410 | 1,400 | 1,400 | 4,000 | 1,272.73 |
| 1993-03-10 | 1,430 | 1,440 | 1,430 | 1,430 | 21,000 | 1,300 |
| 1993-03-09 | 1,440 | 1,440 | 1,440 | 1,440 | 20,000 | 1,309.09 |
| 1993-03-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1993-03-04 | 1,460 | 1,480 | 1,460 | 1,470 | 15,000 | 1,336.36 |
| 1993-03-03 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 1,309.09 |
| 1993-03-02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1993-02-26 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,327.27 |
| 1993-02-25 | 1,490 | 1,490 | 1,440 | 1,440 | 8,000 | 1,309.09 |
| 1993-02-24 | 1,430 | 1,480 | 1,430 | 1,480 | 428,000 | 1,345.45 |
| 1993-02-23 | 1,430 | 1,430 | 1,430 | 1,430 | 401,000 | 1,300 |
| 1993-02-22 | 1,410 | 1,420 | 1,410 | 1,420 | 7,000 | 1,290.91 |
| 1993-02-19 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 | 1,290.91 |
| 1993-02-18 | 1,400 | 1,420 | 1,390 | 1,420 | 22,000 | 1,290.91 |
| 1993-02-17 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,272.73 |
| 1993-02-16 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1993-02-15 | 1,400 | 1,400 | 1,390 | 1,390 | 11,000 | 1,263.64 |
| 1993-02-10 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,281.82 |
| 1993-02-09 | 1,400 | 1,430 | 1,400 | 1,430 | 9,000 | 1,300 |
| 1993-02-08 | 1,410 | 1,410 | 1,390 | 1,390 | 4,000 | 1,263.64 |
| 1993-02-05 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,281.82 |
| 1993-02-04 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,263.64 |
| 1993-02-03 | 1,400 | 1,410 | 1,400 | 1,400 | 8,000 | 1,272.73 |
| 1993-02-02 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,263.64 |
| 1993-02-01 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,272.73 |
| 1993-01-29 | 1,440 | 1,440 | 1,400 | 1,400 | 7,000 | 1,272.73 |
| 1993-01-28 | 1,410 | 1,440 | 1,410 | 1,440 | 4,000 | 1,309.09 |
| 1993-01-27 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1993-01-26 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,263.64 |
| 1993-01-25 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1993-01-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1993-01-19 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,318.18 |
| 1993-01-18 | 1,490 | 1,490 | 1,480 | 1,480 | 13,000 | 1,345.45 |
| 1993-01-14 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 | 1,363.64 |
| 1993-01-13 | 1,490 | 1,510 | 1,490 | 1,500 | 10,000 | 1,363.64 |
| 1993-01-12 | 1,490 | 1,490 | 1,480 | 1,490 | 23,000 | 1,354.55 |
| 1993-01-11 | 1,510 | 1,510 | 1,490 | 1,490 | 4,000 | 1,354.55 |
| 1993-01-08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,372.73 |
| 1993-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,363.64 |
| 1993-01-06 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,363.64 |
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
