6517 デンヨー(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1994-12-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-12-28 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1994-12-27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-12-26 | 1,590 | 1,590 | 1,570 | 1,590 | 9,000 | 1,590 |
| 1994-12-22 | 1,550 | 1,570 | 1,550 | 1,570 | 17,000 | 1,570 |
| 1994-12-21 | 1,560 | 1,570 | 1,550 | 1,570 | 14,000 | 1,570 |
| 1994-12-20 | 1,550 | 1,560 | 1,550 | 1,560 | 7,000 | 1,560 |
| 1994-12-19 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1994-12-15 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1994-12-13 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1994-12-12 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 1,520 |
| 1994-12-09 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1994-12-07 | 1,560 | 1,600 | 1,560 | 1,600 | 6,000 | 1,600 |
| 1994-12-06 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1994-12-02 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1994-12-01 | 1,580 | 1,580 | 1,580 | 1,580 | 47,000 | 1,580 |
| 1994-11-28 | 1,540 | 1,580 | 1,540 | 1,580 | 2,000 | 1,580 |
| 1994-11-25 | 1,580 | 1,580 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1994-11-24 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1994-11-22 | 1,590 | 1,590 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1994-11-21 | 1,550 | 1,590 | 1,550 | 1,590 | 2,000 | 1,590 |
| 1994-11-18 | 1,480 | 1,500 | 1,480 | 1,500 | 39,000 | 1,500 |
| 1994-11-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1994-11-15 | 1,460 | 1,460 | 1,450 | 1,460 | 5,000 | 1,460 |
| 1994-11-14 | 1,460 | 1,500 | 1,460 | 1,500 | 2,000 | 1,500 |
| 1994-11-11 | 1,450 | 1,450 | 1,450 | 1,450 | 36,000 | 1,450 |
| 1994-11-10 | 1,470 | 1,490 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1994-11-09 | 1,450 | 1,470 | 1,450 | 1,470 | 9,000 | 1,470 |
| 1994-11-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-11-07 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1994-11-04 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-11-02 | 1,550 | 1,550 | 1,500 | 1,500 | 20,000 | 1,500 |
| 1994-11-01 | 1,550 | 1,550 | 1,520 | 1,550 | 10,000 | 1,550 |
| 1994-10-31 | 1,470 | 1,500 | 1,470 | 1,500 | 7,000 | 1,500 |
| 1994-10-28 | 1,520 | 1,520 | 1,380 | 1,450 | 104,000 | 1,450 |
| 1994-10-27 | 1,500 | 1,570 | 1,500 | 1,510 | 49,000 | 1,510 |
| 1994-10-26 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-10-25 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1994-10-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-10-21 | 1,720 | 1,720 | 1,650 | 1,650 | 20,000 | 1,650 |
| 1994-10-20 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1994-10-18 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1994-10-17 | 1,680 | 1,740 | 1,680 | 1,740 | 4,000 | 1,740 |
| 1994-10-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-10-13 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-10-12 | 1,750 | 1,750 | 1,740 | 1,750 | 15,000 | 1,750 |
| 1994-10-11 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1994-10-07 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1994-10-05 | 1,660 | 1,700 | 1,660 | 1,700 | 4,000 | 1,700 |
| 1994-10-04 | 1,720 | 1,720 | 1,720 | 1,720 | 10,000 | 1,720 |
| 1994-09-30 | 1,740 | 1,740 | 1,730 | 1,730 | 13,000 | 1,730 |
| 1994-09-29 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1994-09-27 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1994-09-26 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1994-09-21 | 1,740 | 1,740 | 1,740 | 1,740 | 8,000 | 1,740 |
| 1994-09-20 | 1,730 | 1,740 | 1,720 | 1,740 | 5,000 | 1,740 |
| 1994-09-16 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1994-09-13 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 1,830 |
| 1994-09-12 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1994-09-09 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1994-09-07 | 1,780 | 1,870 | 1,780 | 1,840 | 76,000 | 1,840 |
| 1994-09-06 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1994-09-02 | 1,810 | 1,840 | 1,810 | 1,840 | 3,000 | 1,840 |
| 1994-09-01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1994-08-31 | 1,870 | 1,870 | 1,870 | 1,870 | 700,000 | 1,870 |
| 1994-08-26 | 1,830 | 1,850 | 1,830 | 1,840 | 12,000 | 1,840 |
| 1994-08-25 | 1,800 | 1,830 | 1,800 | 1,830 | 15,000 | 1,830 |
| 1994-08-24 | 1,770 | 1,780 | 1,770 | 1,780 | 703,000 | 1,780 |
| 1994-08-22 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1994-08-19 | 1,800 | 1,820 | 1,800 | 1,820 | 8,000 | 1,820 |
| 1994-08-18 | 1,810 | 1,830 | 1,770 | 1,830 | 24,000 | 1,830 |
| 1994-08-17 | 1,750 | 1,810 | 1,750 | 1,810 | 23,000 | 1,810 |
| 1994-08-16 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1994-08-12 | 1,790 | 1,790 | 1,770 | 1,770 | 4,000 | 1,770 |
| 1994-08-11 | 1,770 | 1,800 | 1,770 | 1,800 | 11,000 | 1,800 |
| 1994-08-10 | 1,770 | 1,770 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1994-08-09 | 1,790 | 1,790 | 1,740 | 1,740 | 4,000 | 1,740 |
| 1994-08-08 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1994-08-05 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1994-08-04 | 1,710 | 1,730 | 1,710 | 1,730 | 12,000 | 1,730 |
| 1994-08-03 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1994-08-02 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1994-08-01 | 1,780 | 1,780 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-07-29 | 1,700 | 1,750 | 1,700 | 1,750 | 8,000 | 1,750 |
| 1994-07-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-07-27 | 1,770 | 1,780 | 1,700 | 1,730 | 82,000 | 1,730 |
| 1994-07-26 | 1,730 | 1,760 | 1,730 | 1,740 | 8,000 | 1,740 |
| 1994-07-25 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1994-07-22 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1994-07-20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1994-07-19 | 1,850 | 1,860 | 1,840 | 1,860 | 8,000 | 1,860 |
| 1994-07-18 | 1,820 | 1,840 | 1,820 | 1,840 | 10,000 | 1,840 |
| 1994-07-15 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1994-07-14 | 1,810 | 1,820 | 1,810 | 1,810 | 15,000 | 1,810 |
| 1994-07-13 | 1,820 | 1,820 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1994-07-12 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1994-07-11 | 1,880 | 1,880 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1994-07-08 | 1,880 | 1,880 | 1,860 | 1,860 | 5,000 | 1,860 |
| 1994-07-07 | 1,870 | 1,880 | 1,870 | 1,880 | 6,000 | 1,880 |
| 1994-07-06 | 1,870 | 1,890 | 1,860 | 1,860 | 37,000 | 1,860 |
| 1994-07-05 | 1,860 | 1,890 | 1,860 | 1,870 | 38,000 | 1,870 |
| 1994-07-04 | 1,860 | 1,890 | 1,860 | 1,890 | 6,000 | 1,890 |
| 1994-07-01 | 1,890 | 1,900 | 1,850 | 1,900 | 35,000 | 1,900 |
| 1994-06-30 | 1,900 | 1,900 | 1,860 | 1,860 | 12,000 | 1,860 |
| 1994-06-29 | 1,880 | 1,900 | 1,870 | 1,900 | 24,000 | 1,900 |
| 1994-06-28 | 1,780 | 1,850 | 1,780 | 1,850 | 11,000 | 1,850 |
| 1994-06-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-06-24 | 1,850 | 1,850 | 1,810 | 1,810 | 15,000 | 1,810 |
| 1994-06-23 | 1,840 | 1,870 | 1,830 | 1,850 | 49,000 | 1,850 |
| 1994-06-22 | 1,820 | 1,840 | 1,820 | 1,840 | 12,000 | 1,840 |
| 1994-06-21 | 1,810 | 1,850 | 1,800 | 1,830 | 41,000 | 1,830 |
| 1994-06-20 | 1,840 | 1,850 | 1,780 | 1,780 | 24,000 | 1,780 |
| 1994-06-17 | 1,740 | 1,850 | 1,740 | 1,840 | 83,000 | 1,840 |
| 1994-06-16 | 1,660 | 1,750 | 1,660 | 1,750 | 81,000 | 1,750 |
| 1994-06-14 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1994-06-13 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 1,650 |
| 1994-06-10 | 1,650 | 1,660 | 1,640 | 1,660 | 46,000 | 1,660 |
| 1994-06-09 | 1,610 | 1,650 | 1,600 | 1,650 | 18,000 | 1,650 |
| 1994-06-08 | 1,650 | 1,650 | 1,600 | 1,600 | 20,000 | 1,600 |
| 1994-06-06 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1994-06-03 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1994-06-02 | 1,650 | 1,650 | 1,620 | 1,650 | 9,000 | 1,650 |
| 1994-06-01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1994-05-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-05-30 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-05-27 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1994-05-26 | 1,590 | 1,600 | 1,590 | 1,600 | 14,000 | 1,600 |
| 1994-05-25 | 1,650 | 1,660 | 1,590 | 1,590 | 8,000 | 1,590 |
| 1994-05-24 | 1,650 | 1,660 | 1,650 | 1,660 | 3,000 | 1,660 |
| 1994-05-23 | 1,660 | 1,660 | 1,630 | 1,660 | 9,000 | 1,660 |
| 1994-05-20 | 1,660 | 1,660 | 1,660 | 1,660 | 17,000 | 1,660 |
| 1994-05-19 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1994-05-18 | 1,660 | 1,670 | 1,660 | 1,660 | 12,000 | 1,660 |
| 1994-05-17 | 1,630 | 1,640 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1994-05-16 | 1,670 | 1,670 | 1,630 | 1,630 | 14,000 | 1,630 |
| 1994-05-13 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,670 |
| 1994-05-11 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1994-05-10 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 1,680 |
| 1994-05-09 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1994-05-06 | 1,660 | 1,680 | 1,660 | 1,680 | 20,000 | 1,680 |
| 1994-04-28 | 1,660 | 1,680 | 1,660 | 1,670 | 10,000 | 1,670 |
| 1994-04-27 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 1,660 |
| 1994-04-26 | 1,690 | 1,690 | 1,660 | 1,660 | 10,000 | 1,660 |
| 1994-04-25 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1994-04-22 | 1,660 | 1,660 | 1,650 | 1,660 | 15,000 | 1,660 |
| 1994-04-21 | 1,650 | 1,670 | 1,650 | 1,670 | 37,000 | 1,670 |
| 1994-04-20 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 1,640 |
| 1994-04-19 | 1,610 | 1,630 | 1,600 | 1,630 | 17,000 | 1,630 |
| 1994-04-18 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1994-04-15 | 1,600 | 1,610 | 1,590 | 1,590 | 5,000 | 1,590 |
| 1994-04-13 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-04-11 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-04-07 | 1,620 | 1,620 | 1,610 | 1,610 | 8,000 | 1,610 |
| 1994-04-06 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-04-01 | 1,620 | 1,620 | 1,620 | 1,620 | 68,000 | 1,620 |
| 1994-03-31 | 1,600 | 1,620 | 1,600 | 1,620 | 4,000 | 1,620 |
| 1994-03-30 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 1994-03-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-03-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-03-25 | 1,760 | 1,760 | 1,710 | 1,710 | 28,000 | 1,554.55 |
| 1994-03-24 | 1,710 | 1,710 | 1,710 | 1,710 | 511,000 | 1,554.55 |
| 1994-03-22 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 | 1,545.45 |
| 1994-03-18 | 1,730 | 1,730 | 1,700 | 1,710 | 12,000 | 1,554.55 |
| 1994-03-17 | 1,700 | 1,720 | 1,700 | 1,720 | 534,000 | 1,563.64 |
| 1994-03-16 | 1,720 | 1,720 | 1,700 | 1,700 | 17,000 | 1,545.45 |
| 1994-03-15 | 1,700 | 1,720 | 1,700 | 1,720 | 10,000 | 1,563.64 |
| 1994-03-11 | 1,650 | 1,720 | 1,650 | 1,700 | 43,000 | 1,545.45 |
| 1994-03-10 | 1,650 | 1,650 | 1,610 | 1,620 | 25,000 | 1,472.73 |
| 1994-03-09 | 1,620 | 1,620 | 1,620 | 1,620 | 10,000 | 1,472.73 |
| 1994-03-08 | 1,620 | 1,620 | 1,620 | 1,620 | 12,000 | 1,472.73 |
| 1994-03-07 | 1,610 | 1,620 | 1,610 | 1,620 | 15,000 | 1,472.73 |
| 1994-03-04 | 1,650 | 1,650 | 1,590 | 1,590 | 96,000 | 1,445.45 |
| 1994-03-03 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,500 |
| 1994-03-02 | 1,740 | 1,740 | 1,740 | 1,740 | 37,000 | 1,581.82 |
| 1994-03-01 | 1,740 | 1,740 | 1,740 | 1,740 | 37,000 | 1,581.82 |
| 1994-02-28 | 1,780 | 1,780 | 1,780 | 1,780 | 10,000 | 1,618.18 |
| 1994-02-25 | 1,740 | 1,750 | 1,740 | 1,740 | 52,000 | 1,581.82 |
| 1994-02-24 | 1,640 | 1,770 | 1,640 | 1,750 | 63,000 | 1,590.91 |
| 1994-02-22 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,490.91 |
| 1994-02-21 | 1,620 | 1,640 | 1,600 | 1,640 | 17,000 | 1,490.91 |
| 1994-02-18 | 1,650 | 1,650 | 1,620 | 1,620 | 2,000 | 1,472.73 |
| 1994-02-17 | 1,610 | 1,630 | 1,610 | 1,620 | 3,000 | 1,472.73 |
| 1994-02-15 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,463.64 |
| 1994-02-14 | 1,670 | 1,670 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1994-02-10 | 1,740 | 1,740 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1994-02-09 | 1,740 | 1,740 | 1,740 | 1,740 | 102,000 | 1,581.82 |
| 1994-02-08 | 1,720 | 1,720 | 1,690 | 1,720 | 107,000 | 1,563.64 |
| 1994-02-04 | 1,740 | 1,740 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1994-02-02 | 1,770 | 1,800 | 1,770 | 1,800 | 18,000 | 1,636.36 |
| 1994-02-01 | 1,820 | 1,850 | 1,800 | 1,800 | 29,000 | 1,636.36 |
| 1994-01-31 | 1,750 | 1,850 | 1,750 | 1,850 | 17,000 | 1,681.82 |
| 1994-01-27 | 1,700 | 1,750 | 1,700 | 1,750 | 20,000 | 1,590.91 |
| 1994-01-26 | 1,680 | 1,680 | 1,650 | 1,680 | 5,000 | 1,527.27 |
| 1994-01-25 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,527.27 |
| 1994-01-24 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 1,590.91 |
| 1994-01-21 | 1,760 | 1,780 | 1,750 | 1,760 | 58,000 | 1,600 |
| 1994-01-20 | 1,750 | 1,780 | 1,750 | 1,750 | 49,000 | 1,590.91 |
| 1994-01-19 | 1,650 | 1,700 | 1,650 | 1,700 | 45,000 | 1,545.45 |
| 1994-01-18 | 1,650 | 1,650 | 1,620 | 1,620 | 30,000 | 1,472.73 |
| 1994-01-17 | 1,560 | 1,590 | 1,560 | 1,560 | 18,000 | 1,418.18 |
| 1994-01-14 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,418.18 |
| 1994-01-13 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1994-01-12 | 1,550 | 1,680 | 1,550 | 1,680 | 42,000 | 1,527.27 |
| 1994-01-11 | 1,470 | 1,530 | 1,470 | 1,520 | 24,000 | 1,381.82 |
| 1994-01-10 | 1,470 | 1,470 | 1,460 | 1,460 | 6,000 | 1,327.27 |
| 1994-01-07 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,318.18 |
| 1994-01-06 | 1,500 | 1,500 | 1,490 | 1,490 | 11,000 | 1,354.55 |
| 1994-01-05 | 1,500 | 1,500 | 1,500 | 1,500 | 22,000 | 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
