6517 デンヨー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1997-12-25 | 635 | 635 | 625 | 625 | 28,000 | 625 |
| 1997-12-24 | 640 | 640 | 635 | 635 | 9,000 | 635 |
| 1997-12-22 | 651 | 651 | 635 | 647 | 41,000 | 647 |
| 1997-12-19 | 659 | 660 | 650 | 651 | 21,000 | 651 |
| 1997-12-18 | 650 | 695 | 648 | 695 | 40,000 | 695 |
| 1997-12-17 | 620 | 648 | 620 | 648 | 16,000 | 648 |
| 1997-12-16 | 610 | 611 | 610 | 611 | 9,000 | 611 |
| 1997-12-15 | 630 | 630 | 630 | 630 | 33,000 | 630 |
| 1997-12-12 | 631 | 631 | 630 | 631 | 96,000 | 631 |
| 1997-12-11 | 631 | 632 | 631 | 632 | 3,000 | 632 |
| 1997-12-10 | 661 | 661 | 635 | 650 | 71,000 | 650 |
| 1997-12-09 | 630 | 631 | 628 | 631 | 65,000 | 631 |
| 1997-12-08 | 622 | 630 | 622 | 622 | 3,000 | 622 |
| 1997-12-05 | 634 | 634 | 630 | 630 | 12,000 | 630 |
| 1997-12-04 | 635 | 636 | 631 | 634 | 45,000 | 634 |
| 1997-12-03 | 643 | 643 | 636 | 636 | 2,000 | 636 |
| 1997-12-02 | 640 | 646 | 633 | 633 | 29,000 | 633 |
| 1997-12-01 | 633 | 640 | 633 | 639 | 4,000 | 639 |
| 1997-11-28 | 640 | 640 | 633 | 633 | 7,000 | 633 |
| 1997-11-27 | 631 | 640 | 631 | 640 | 14,000 | 640 |
| 1997-11-26 | 645 | 645 | 644 | 644 | 22,000 | 644 |
| 1997-11-25 | 635 | 640 | 630 | 631 | 36,000 | 631 |
| 1997-11-21 | 658 | 658 | 655 | 655 | 9,000 | 655 |
| 1997-11-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-11-19 | 672 | 672 | 670 | 670 | 2,000 | 670 |
| 1997-11-18 | 639 | 673 | 639 | 673 | 15,000 | 673 |
| 1997-11-17 | 625 | 639 | 625 | 637 | 61,000 | 637 |
| 1997-11-14 | 630 | 635 | 630 | 630 | 19,000 | 630 |
| 1997-11-13 | 630 | 630 | 630 | 630 | 21,000 | 630 |
| 1997-11-12 | 630 | 632 | 628 | 628 | 28,000 | 628 |
| 1997-11-11 | 640 | 641 | 631 | 633 | 28,000 | 633 |
| 1997-11-10 | 646 | 646 | 645 | 646 | 42,000 | 646 |
| 1997-11-07 | 655 | 655 | 645 | 648 | 41,000 | 648 |
| 1997-11-06 | 650 | 655 | 650 | 655 | 83,000 | 655 |
| 1997-11-05 | 654 | 655 | 649 | 650 | 81,000 | 650 |
| 1997-11-04 | 665 | 665 | 650 | 653 | 30,000 | 653 |
| 1997-10-31 | 641 | 645 | 636 | 645 | 27,000 | 645 |
| 1997-10-30 | 645 | 655 | 645 | 646 | 77,000 | 646 |
| 1997-10-29 | 644 | 644 | 638 | 643 | 35,000 | 643 |
| 1997-10-28 | 640 | 640 | 632 | 632 | 10,000 | 632 |
| 1997-10-27 | 650 | 655 | 640 | 655 | 30,000 | 655 |
| 1997-10-24 | 670 | 670 | 660 | 660 | 37,000 | 660 |
| 1997-10-23 | 660 | 670 | 650 | 670 | 30,000 | 670 |
| 1997-10-22 | 666 | 670 | 660 | 664 | 19,000 | 664 |
| 1997-10-21 | 680 | 690 | 660 | 669 | 6,000 | 669 |
| 1997-10-17 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1997-10-16 | 700 | 700 | 698 | 699 | 6,000 | 699 |
| 1997-10-15 | 699 | 699 | 698 | 698 | 5,000 | 698 |
| 1997-10-14 | 700 | 700 | 697 | 698 | 4,000 | 698 |
| 1997-10-13 | 713 | 713 | 700 | 713 | 23,000 | 713 |
| 1997-10-09 | 705 | 705 | 700 | 703 | 10,000 | 703 |
| 1997-10-08 | 701 | 710 | 700 | 705 | 31,000 | 705 |
| 1997-10-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-10-06 | 719 | 719 | 700 | 700 | 5,000 | 700 |
| 1997-10-03 | 750 | 750 | 745 | 749 | 8,000 | 749 |
| 1997-10-02 | 754 | 754 | 745 | 750 | 14,000 | 750 |
| 1997-10-01 | 760 | 760 | 750 | 758 | 11,000 | 758 |
| 1997-09-30 | 770 | 780 | 760 | 760 | 7,000 | 760 |
| 1997-09-29 | 783 | 790 | 770 | 770 | 14,000 | 770 |
| 1997-09-26 | 823 | 823 | 803 | 803 | 20,000 | 803 |
| 1997-09-25 | 864 | 879 | 823 | 823 | 159,000 | 823 |
| 1997-09-24 | 870 | 870 | 870 | 870 | 26,000 | 870 |
| 1997-09-22 | 878 | 879 | 878 | 879 | 6,000 | 879 |
| 1997-09-19 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-09-18 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-09-17 | 900 | 910 | 900 | 900 | 4,000 | 900 |
| 1997-09-16 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 1997-09-12 | 940 | 940 | 935 | 935 | 3,000 | 935 |
| 1997-09-10 | 950 | 950 | 940 | 940 | 14,000 | 940 |
| 1997-09-09 | 950 | 950 | 945 | 945 | 11,000 | 945 |
| 1997-09-08 | 949 | 950 | 949 | 950 | 2,000 | 950 |
| 1997-09-05 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1997-09-04 | 956 | 956 | 950 | 950 | 19,000 | 950 |
| 1997-09-03 | 958 | 958 | 958 | 958 | 3,000 | 958 |
| 1997-09-02 | 950 | 960 | 940 | 949 | 75,000 | 949 |
| 1997-09-01 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-08-29 | 951 | 951 | 950 | 950 | 11,000 | 950 |
| 1997-08-28 | 960 | 970 | 950 | 950 | 6,000 | 950 |
| 1997-08-27 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1997-08-26 | 1,000 | 1,000 | 950 | 950 | 37,000 | 950 |
| 1997-08-25 | 980 | 990 | 980 | 990 | 5,000 | 990 |
| 1997-08-22 | 990 | 990 | 980 | 980 | 6,000 | 980 |
| 1997-08-21 | 971 | 981 | 971 | 981 | 2,000 | 981 |
| 1997-08-20 | 981 | 991 | 980 | 980 | 7,000 | 980 |
| 1997-08-18 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 1997-08-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-08-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-08-11 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1997-08-08 | 1,000 | 1,000 | 970 | 970 | 3,000 | 970 |
| 1997-08-07 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1997-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1997-07-31 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1997-07-30 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1997-07-29 | 1,110 | 1,110 | 1,090 | 1,090 | 15,000 | 1,090 |
| 1997-07-28 | 1,060 | 1,110 | 1,050 | 1,110 | 73,000 | 1,110 |
| 1997-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1997-07-24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-07-23 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1997-07-18 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1997-07-17 | 1,100 | 1,100 | 1,060 | 1,060 | 16,000 | 1,060 |
| 1997-07-15 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1997-07-14 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1997-07-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-07-10 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1997-07-09 | 1,060 | 1,060 | 1,050 | 1,060 | 17,000 | 1,060 |
| 1997-07-08 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1997-07-07 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1997-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1997-07-03 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1997-07-02 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1997-07-01 | 1,120 | 1,120 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1997-06-30 | 1,140 | 1,140 | 1,130 | 1,130 | 38,000 | 1,130 |
| 1997-06-27 | 1,120 | 1,130 | 1,110 | 1,130 | 17,000 | 1,130 |
| 1997-06-26 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1997-06-25 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1997-06-24 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 | 1,150 |
| 1997-06-23 | 1,170 | 1,170 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1997-06-20 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 | 1,160 |
| 1997-06-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-06-18 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1997-06-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1997-06-16 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-06-13 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1997-06-12 | 1,130 | 1,140 | 1,130 | 1,140 | 16,000 | 1,140 |
| 1997-06-11 | 1,140 | 1,140 | 1,130 | 1,130 | 41,000 | 1,130 |
| 1997-06-10 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 1,160 |
| 1997-06-09 | 1,150 | 1,170 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1997-06-06 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1997-06-05 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1997-06-04 | 1,190 | 1,190 | 1,170 | 1,180 | 3,000 | 1,180 |
| 1997-06-03 | 1,160 | 1,180 | 1,160 | 1,160 | 15,000 | 1,160 |
| 1997-06-02 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-05-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-05-28 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-05-27 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1997-05-26 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1997-05-21 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1997-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-05-19 | 1,170 | 1,210 | 1,170 | 1,200 | 5,000 | 1,200 |
| 1997-05-16 | 1,130 | 1,130 | 1,100 | 1,130 | 32,000 | 1,130 |
| 1997-05-15 | 1,180 | 1,180 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1997-05-14 | 1,200 | 1,200 | 1,190 | 1,190 | 21,000 | 1,190 |
| 1997-05-13 | 1,210 | 1,250 | 1,210 | 1,240 | 23,000 | 1,240 |
| 1997-05-12 | 1,200 | 1,200 | 1,180 | 1,200 | 22,000 | 1,200 |
| 1997-05-08 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1997-05-07 | 1,150 | 1,160 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1997-05-06 | 1,100 | 1,150 | 1,090 | 1,150 | 14,000 | 1,150 |
| 1997-05-02 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1997-05-01 | 1,140 | 1,140 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1997-04-30 | 1,130 | 1,150 | 1,130 | 1,150 | 22,000 | 1,150 |
| 1997-04-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-04-25 | 1,120 | 1,140 | 1,110 | 1,140 | 9,000 | 1,140 |
| 1997-04-24 | 1,130 | 1,130 | 1,100 | 1,120 | 20,000 | 1,120 |
| 1997-04-23 | 1,120 | 1,120 | 1,120 | 1,120 | 30,000 | 1,120 |
| 1997-04-21 | 1,050 | 1,090 | 1,050 | 1,090 | 5,000 | 1,090 |
| 1997-04-18 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 1,050 |
| 1997-04-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-04-16 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1997-04-15 | 995 | 995 | 989 | 990 | 8,000 | 990 |
| 1997-04-14 | 995 | 995 | 986 | 986 | 6,000 | 986 |
| 1997-04-11 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1997-04-10 | 1,090 | 1,090 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1997-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-04-08 | 1,150 | 1,150 | 1,140 | 1,140 | 23,000 | 1,140 |
| 1997-04-07 | 1,180 | 1,180 | 1,150 | 1,170 | 21,000 | 1,170 |
| 1997-04-04 | 1,190 | 1,190 | 1,160 | 1,180 | 30,000 | 1,180 |
| 1997-04-03 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1997-04-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-03-31 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-03-27 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1997-03-26 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 1,190 |
| 1997-03-25 | 1,180 | 1,190 | 1,180 | 1,190 | 8,000 | 1,190 |
| 1997-03-24 | 1,250 | 1,250 | 1,190 | 1,190 | 17,000 | 1,190 |
| 1997-03-21 | 1,280 | 1,280 | 1,240 | 1,240 | 28,000 | 1,240 |
| 1997-03-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-03-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-03-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-03-13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-03-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-03-10 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-03-07 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1997-03-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-03-04 | 1,380 | 1,380 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1997-03-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-02-27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-02-26 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1997-02-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-02-24 | 1,370 | 1,370 | 1,330 | 1,330 | 12,000 | 1,330 |
| 1997-02-20 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 | 1,400 |
| 1997-02-19 | 1,380 | 1,400 | 1,380 | 1,400 | 10,000 | 1,400 |
| 1997-02-18 | 1,380 | 1,400 | 1,380 | 1,380 | 28,000 | 1,380 |
| 1997-02-17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1997-02-14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1997-02-13 | 1,310 | 1,340 | 1,310 | 1,340 | 17,000 | 1,340 |
| 1997-02-12 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 | 1,330 |
| 1997-02-10 | 1,310 | 1,310 | 1,300 | 1,310 | 14,000 | 1,310 |
| 1997-02-07 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1997-02-05 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 | 1,330 |
| 1997-02-04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1997-01-31 | 1,330 | 1,330 | 1,300 | 1,330 | 10,000 | 1,330 |
| 1997-01-30 | 1,340 | 1,340 | 1,330 | 1,330 | 14,000 | 1,330 |
| 1997-01-29 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1997-01-28 | 1,360 | 1,380 | 1,360 | 1,380 | 10,000 | 1,380 |
| 1997-01-27 | 1,420 | 1,420 | 1,400 | 1,400 | 21,000 | 1,400 |
| 1997-01-24 | 1,440 | 1,460 | 1,430 | 1,430 | 13,000 | 1,430 |
| 1997-01-23 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1997-01-22 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1997-01-14 | 1,370 | 1,370 | 1,350 | 1,360 | 14,000 | 1,360 |
| 1997-01-13 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1997-01-10 | 1,450 | 1,450 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1997-01-09 | 1,460 | 1,460 | 1,460 | 1,460 | 95,000 | 1,460 |
| 1997-01-08 | 1,460 | 1,460 | 1,460 | 1,460 | 97,000 | 1,460 |
| 1997-01-07 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1997-01-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
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