6517 デンヨー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,170 | 1,190 | 1,170 | 1,180 | 13,000 | 1,180 |
| 1995-12-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-12-26 | 1,210 | 1,210 | 1,190 | 1,200 | 5,000 | 1,200 |
| 1995-12-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-12-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-12-21 | 1,190 | 1,190 | 1,160 | 1,170 | 1,007,000 | 1,170 |
| 1995-12-20 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1995-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1995-12-18 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1995-12-15 | 1,270 | 1,270 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1995-12-14 | 1,250 | 1,250 | 1,240 | 1,250 | 9,000 | 1,250 |
| 1995-12-13 | 1,250 | 1,250 | 1,230 | 1,250 | 14,000 | 1,250 |
| 1995-12-11 | 1,280 | 1,280 | 1,250 | 1,250 | 23,000 | 1,250 |
| 1995-12-08 | 1,220 | 1,260 | 1,220 | 1,260 | 7,000 | 1,260 |
| 1995-12-07 | 1,260 | 1,260 | 1,260 | 1,260 | 40,000 | 1,260 |
| 1995-12-06 | 1,220 | 1,260 | 1,220 | 1,260 | 4,000 | 1,260 |
| 1995-12-05 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1995-12-04 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-12-01 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-11-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-11-27 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1995-11-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-11-22 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1995-11-21 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 1,160 |
| 1995-11-20 | 1,150 | 1,160 | 1,100 | 1,160 | 76,000 | 1,160 |
| 1995-11-17 | 1,240 | 1,240 | 1,140 | 1,180 | 28,000 | 1,180 |
| 1995-11-16 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 1,230 |
| 1995-11-10 | 1,300 | 1,310 | 1,300 | 1,310 | 32,000 | 1,310 |
| 1995-11-09 | 1,280 | 1,310 | 1,280 | 1,310 | 12,000 | 1,310 |
| 1995-11-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-11-07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1995-11-06 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1995-11-02 | 1,330 | 1,330 | 1,330 | 1,330 | 13,000 | 1,330 |
| 1995-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1995-10-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-10-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-10-25 | 1,300 | 1,300 | 1,290 | 1,300 | 50,000 | 1,300 |
| 1995-10-24 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 | 1,290 |
| 1995-10-20 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1995-10-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-10-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-10-12 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 1995-10-11 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1995-10-09 | 1,300 | 1,310 | 1,300 | 1,310 | 11,000 | 1,310 |
| 1995-10-05 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1995-10-04 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1995-10-02 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1995-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-09-28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-09-27 | 1,290 | 1,290 | 1,280 | 1,280 | 12,000 | 1,280 |
| 1995-09-26 | 1,270 | 1,280 | 1,270 | 1,280 | 14,000 | 1,280 |
| 1995-09-25 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1995-09-22 | 1,270 | 1,270 | 1,250 | 1,270 | 20,000 | 1,270 |
| 1995-09-21 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1995-09-20 | 1,300 | 1,300 | 1,290 | 1,290 | 19,000 | 1,290 |
| 1995-09-19 | 1,290 | 1,300 | 1,290 | 1,290 | 10,000 | 1,290 |
| 1995-09-18 | 1,310 | 1,310 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1995-09-14 | 1,310 | 1,310 | 1,290 | 1,290 | 14,000 | 1,290 |
| 1995-09-13 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1995-09-12 | 1,260 | 1,290 | 1,260 | 1,270 | 43,000 | 1,270 |
| 1995-09-11 | 1,250 | 1,250 | 1,230 | 1,250 | 81,000 | 1,250 |
| 1995-09-08 | 1,230 | 1,250 | 1,210 | 1,210 | 11,000 | 1,210 |
| 1995-09-07 | 1,220 | 1,250 | 1,200 | 1,250 | 20,000 | 1,250 |
| 1995-09-06 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 | 1,270 |
| 1995-09-05 | 1,300 | 1,300 | 1,250 | 1,270 | 25,000 | 1,270 |
| 1995-09-04 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1995-09-01 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1995-08-31 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-08-30 | 1,300 | 1,350 | 1,300 | 1,350 | 6,000 | 1,350 |
| 1995-08-29 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 1,270 |
| 1995-08-25 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1995-08-22 | 1,270 | 1,270 | 1,270 | 1,270 | 15,000 | 1,270 |
| 1995-08-21 | 1,280 | 1,280 | 1,270 | 1,270 | 12,000 | 1,270 |
| 1995-08-18 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 1,270 |
| 1995-08-17 | 1,270 | 1,270 | 1,270 | 1,270 | 16,000 | 1,270 |
| 1995-08-16 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1995-08-11 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-08-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-08-08 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1995-08-07 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1995-08-04 | 1,250 | 1,270 | 1,240 | 1,240 | 19,000 | 1,240 |
| 1995-08-03 | 1,250 | 1,250 | 1,240 | 1,240 | 12,000 | 1,240 |
| 1995-08-02 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1995-08-01 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1995-07-31 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1995-07-28 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1995-07-26 | 1,230 | 1,230 | 1,230 | 1,230 | 40,000 | 1,230 |
| 1995-07-25 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1995-07-24 | 1,260 | 1,260 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1995-07-21 | 1,230 | 1,240 | 1,230 | 1,240 | 14,000 | 1,240 |
| 1995-07-20 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1995-07-18 | 1,250 | 1,250 | 1,230 | 1,240 | 9,000 | 1,240 |
| 1995-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1995-07-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-07-10 | 1,180 | 1,190 | 1,150 | 1,150 | 58,000 | 1,150 |
| 1995-07-07 | 1,130 | 1,150 | 1,130 | 1,150 | 16,000 | 1,150 |
| 1995-07-06 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 1,130 |
| 1995-07-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-07-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-06-30 | 1,120 | 1,140 | 1,120 | 1,140 | 12,000 | 1,140 |
| 1995-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 57,000 | 1,200 |
| 1995-06-26 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1995-06-23 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 1,240 |
| 1995-06-21 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1995-06-20 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1995-06-19 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 1,300 |
| 1995-06-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-06-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-06-12 | 1,290 | 1,320 | 1,290 | 1,320 | 6,000 | 1,320 |
| 1995-06-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-06-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-06-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-06-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-06-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-06-01 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-05-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-05-26 | 1,320 | 1,320 | 1,280 | 1,280 | 51,000 | 1,280 |
| 1995-05-25 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1995-05-23 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,340 |
| 1995-05-22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-05-19 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1995-05-18 | 1,380 | 1,380 | 1,370 | 1,380 | 3,000 | 1,380 |
| 1995-05-17 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1995-05-16 | 1,400 | 1,400 | 1,390 | 1,390 | 16,000 | 1,390 |
| 1995-05-12 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1995-05-11 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1995-05-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-05-09 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1995-05-08 | 1,400 | 1,400 | 1,390 | 1,390 | 20,000 | 1,390 |
| 1995-05-02 | 1,390 | 1,390 | 1,380 | 1,380 | 8,000 | 1,380 |
| 1995-04-27 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 1,370 |
| 1995-04-26 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1995-04-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-04-24 | 1,340 | 1,340 | 1,320 | 1,320 | 18,000 | 1,320 |
| 1995-04-21 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 1,320 |
| 1995-04-20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1995-04-19 | 1,360 | 1,360 | 1,340 | 1,350 | 15,000 | 1,350 |
| 1995-04-18 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1995-04-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-04-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-04-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-04-10 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1995-04-06 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 1,430 |
| 1995-04-04 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 | 1,440 |
| 1995-03-31 | 1,450 | 1,460 | 1,440 | 1,460 | 27,000 | 1,460 |
| 1995-03-30 | 1,430 | 1,450 | 1,430 | 1,450 | 12,000 | 1,450 |
| 1995-03-29 | 1,420 | 1,430 | 1,400 | 1,430 | 63,000 | 1,430 |
| 1995-03-28 | 1,370 | 1,400 | 1,370 | 1,400 | 17,000 | 1,400 |
| 1995-03-27 | 1,360 | 1,390 | 1,360 | 1,390 | 14,000 | 1,390 |
| 1995-03-24 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1995-03-23 | 1,410 | 1,410 | 1,400 | 1,400 | 204,000 | 1,400 |
| 1995-03-22 | 1,400 | 1,420 | 1,390 | 1,410 | 215,000 | 1,410 |
| 1995-03-20 | 1,440 | 1,440 | 1,390 | 1,390 | 7,000 | 1,390 |
| 1995-03-17 | 1,440 | 1,440 | 1,420 | 1,420 | 11,000 | 1,420 |
| 1995-03-16 | 1,470 | 1,470 | 1,440 | 1,440 | 10,000 | 1,440 |
| 1995-03-13 | 1,510 | 1,510 | 1,470 | 1,500 | 19,000 | 1,500 |
| 1995-03-10 | 1,520 | 1,520 | 1,490 | 1,510 | 9,000 | 1,510 |
| 1995-03-09 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1995-03-08 | 1,490 | 1,490 | 1,470 | 1,470 | 11,000 | 1,470 |
| 1995-03-07 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1995-03-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-03-03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1995-03-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-03-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-02-24 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1995-02-22 | 1,630 | 1,650 | 1,630 | 1,650 | 16,000 | 1,650 |
| 1995-02-21 | 1,540 | 1,630 | 1,540 | 1,630 | 705,000 | 1,630 |
| 1995-02-20 | 1,600 | 1,600 | 1,540 | 1,540 | 702,000 | 1,540 |
| 1995-02-17 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 1,580 |
| 1995-02-16 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 1,580 |
| 1995-02-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1995-02-14 | 1,610 | 1,610 | 1,600 | 1,600 | 30,000 | 1,600 |
| 1995-02-13 | 1,610 | 1,610 | 1,600 | 1,600 | 12,000 | 1,600 |
| 1995-02-10 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1995-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-02-07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1995-02-06 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 1,670 |
| 1995-02-03 | 1,720 | 1,720 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1995-02-02 | 1,730 | 1,730 | 1,670 | 1,670 | 4,000 | 1,670 |
| 1995-02-01 | 1,730 | 1,730 | 1,700 | 1,700 | 24,000 | 1,700 |
| 1995-01-31 | 1,730 | 1,730 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1995-01-30 | 1,720 | 1,730 | 1,720 | 1,730 | 12,000 | 1,730 |
| 1995-01-27 | 1,720 | 1,720 | 1,670 | 1,680 | 20,000 | 1,680 |
| 1995-01-26 | 1,680 | 1,720 | 1,660 | 1,680 | 60,000 | 1,680 |
| 1995-01-25 | 1,600 | 1,660 | 1,590 | 1,640 | 74,000 | 1,640 |
| 1995-01-24 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1995-01-23 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1995-01-20 | 1,670 | 1,670 | 1,650 | 1,650 | 18,000 | 1,650 |
| 1995-01-19 | 1,670 | 1,680 | 1,650 | 1,670 | 83,000 | 1,670 |
| 1995-01-18 | 1,600 | 1,630 | 1,600 | 1,630 | 31,000 | 1,630 |
| 1995-01-17 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1995-01-13 | 1,590 | 1,590 | 1,570 | 1,570 | 7,000 | 1,570 |
| 1995-01-11 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 1,570 |
| 1995-01-09 | 1,550 | 1,570 | 1,550 | 1,560 | 36,000 | 1,560 |
| 1995-01-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-01-05 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
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
