6517 デンヨー(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-306106106106101,000610
1998-12-286156156156153,000615
1998-12-256256256256257,000625
1998-12-226056056056052,000605
1998-12-216206206106103,000610
1998-12-186206206206201,000620
1998-12-176106206106205,000620
1998-12-166306306206202,000620
1998-12-156506506406402,000640
1998-12-146506506506502,000650
1998-12-116706706606604,000660
1998-12-1070070067068024,000680
1998-12-096006006006001,000600
1998-12-0860060059559520,000595
1998-12-076006006006002,000600
1998-12-045905905905905,000590
1998-12-0360160159859848,000598
1998-12-0261561560060018,000600
1998-12-0162062061062011,000620
1998-11-3063363362062015,000620
1998-11-2764564562463012,000630
1998-11-2659562559062540,000625
1998-11-2551052551052528,000525
1998-11-2450750850750833,000508
1998-11-2050650650650610,000506
1998-11-1851151150650629,000506
1998-11-175115115105104,000510
1998-11-165105105105101,000510
1998-11-1350650950650914,000509
1998-11-125015055015053,000505
1998-11-1050050050050013,000500
1998-11-095005004904907,000490
1998-11-064554554554556,000455
1998-11-054524554524539,000453
1998-11-0445245245045212,000452
1998-11-024524524524521,000452
1998-10-304524524524526,000452
1998-10-294554554524524,000452
1998-10-284554584554558,000455
1998-10-2745545545545512,000455
1998-10-2645545545045016,000450
1998-10-2345545544745018,000450
1998-10-2245545845545818,000458
1998-10-2145545545545512,000455
1998-10-204604604604603,000460
1998-10-164604604604608,000460
1998-10-154554704554703,000470
1998-10-144504504504501,000450
1998-10-134374374374371,000437
1998-10-1243144043143222,000432
1998-10-0945045041042632,000426
1998-10-0849949947047419,000474
1998-10-0752052050050014,000500
1998-10-065305305305301,000530
1998-10-055205305205302,000530
1998-10-025705705405402,000540
1998-10-015505505505504,000550
1998-09-305895895895895,000589
1998-09-295895895805808,000580
1998-09-285895895895892,000589
1998-09-2558058958058918,000589
1998-09-245705705705702,000570
1998-09-225805805705708,000570
1998-09-215805805805803,000580
1998-09-175895895805804,000580
1998-09-165895895895891,000589
1998-09-145895895895892,000589
1998-09-1159059056057021,000570
1998-09-1060060058559215,000592
1998-09-0956658156658023,000580
1998-09-085305505305504,000550
1998-09-075105105105104,000510
1998-09-045105105105103,000510
1998-09-0351052051051033,000510
1998-09-0248551548551052,000510
1998-09-0148048048048023,000480
1998-08-3150050048048516,000485
1998-08-2851051050050014,000500
1998-08-275405405205207,000520
1998-08-265445445405409,000540
1998-08-2554454654054014,000540
1998-08-2456056055055019,000550
1998-08-2156056556056025,000560
1998-08-2057057056056012,000560
1998-08-1958758757057515,000575
1998-08-185895895885894,000589
1998-08-145905905905902,000590
1998-08-135905905905902,000590
1998-08-1159959959059011,000590
1998-08-1059960059960011,000600
1998-08-0760461060060024,000600
1998-08-066326326016018,000601
1998-08-056366366366361,000636
1998-08-046406406406403,000640
1998-07-316406406406407,000640
1998-07-306406406406402,000640
1998-07-296406406396407,000640
1998-07-286406406406408,000640
1998-07-2765065264064012,000640
1998-07-2466066065065013,000650
1998-07-236596596526522,000652
1998-07-226596596596597,000659
1998-07-216696696606604,000660
1998-07-176806806706705,000670
1998-07-1668068068068011,000680
1998-07-156806806806802,000680
1998-07-146606606606603,000660
1998-07-1368068068068013,000680
1998-07-1073073068068026,000680
1998-07-0967068067068025,000680
1998-07-076756756706702,000670
1998-07-0664869964869920,000699
1998-07-027207207187183,000718
1998-07-017017017017011,000701
1998-06-306906906906902,000690
1998-06-2972072072072012,000720
1998-06-267007006506506,000650
1998-06-237007007007004,000700
1998-06-227007006956958,000695
1998-06-197007006996997,000699
1998-06-1870070070070040,000700
1998-06-176907006907005,000700
1998-06-166906906906908,000690
1998-06-126916916906903,000690
1998-06-117157177157158,000715
1998-06-1071571571071512,000715
1998-06-097007006806809,000680
1998-06-087027027017013,000701
1998-06-057087087017017,000701
1998-06-0471472071071039,000710
1998-06-0370171570071518,000715
1998-06-026996996996991,000699
1998-06-017007006906902,000690
1998-05-297007007007001,000700
1998-05-287007007007002,000700
1998-05-277007007007002,000700
1998-05-2670170169069011,000690
1998-05-256907006907008,000700
1998-05-226706706706701,000670
1998-05-196706706706702,000670
1998-05-146906906906903,000690
1998-05-136786906766907,000690
1998-05-126506756506755,000675
1998-05-116616616506505,000650
1998-05-066896896706706,000670
1998-05-016806806706703,000670
1998-04-306906906706704,000670
1998-04-286856856856852,000685
1998-04-247157157157155,000715
1998-04-236906996906905,000690
1998-04-226996996996991,000699
1998-04-206506506506506,000650
1998-04-176746746706708,000670
1998-04-166746746746742,000674
1998-04-156906906906902,000690
1998-04-136906906906902,000690
1998-04-1067469067469026,000690
1998-04-0965065065065010,000650
1998-04-0864064063064022,000640
1998-04-0766066064965016,000650
1998-04-0664064063063026,000630
1998-04-036496496406408,000640
1998-04-026596596506505,000650
1998-04-016796796706702,000670
1998-03-316976976806806,000680
1998-03-307007007007004,000700
1998-03-2770070170070111,000701
1998-03-266976976956976,000697
1998-03-2569469469469424,000694
1998-03-247207207207201,000720
1998-03-237157207007206,000720
1998-03-207157157157154,000715
1998-03-187497497157154,000715
1998-03-1776176175075012,000750
1998-03-1675276074675614,000756
1998-03-137177417177412,000741
1998-03-127167167167162,000716
1998-03-117327327257258,000725
1998-03-107407407407403,000740
1998-03-0971871871171510,000715
1998-03-0671972070072015,000720
1998-03-057207207207203,000720
1998-03-047507507357352,000735
1998-03-037787787407408,000740
1998-03-027207607207605,000760
1998-02-277157307157307,000730
1998-02-267007057007059,000705
1998-02-2570070069969911,000699
1998-02-2471871869970012,000700
1998-02-237407407207206,000720
1998-02-207587587407406,000740
1998-02-197597597597592,000759
1998-02-137607607507505,000750
1998-02-1275377075076043,000760
1998-02-107507537507509,000750
1998-02-0975175372072014,000720
1998-02-067537537497505,000750
1998-02-057607637607637,000763
1998-02-047647647647641,000764
1998-02-0376577076176516,000765
1998-02-027647647647643,000764
1998-01-307707707517647,000764
1998-01-2981081077077026,000770
1998-01-2877479077079017,000790
1998-01-2779079078078033,000780
1998-01-2674180074079094,000790
1998-01-2368970068970021,000700
1998-01-22671675660669183,000669
1998-01-2163267063266125,000661
1998-01-2065065063063036,000630
1998-01-1963265063265021,000650
1998-01-166206256206258,000625
1998-01-1462862862062014,000620
1998-01-136256306256279,000627
1998-01-1262662862662715,000627
1998-01-096606606406408,000640
1998-01-086686686506507,000650
1998-01-0764567064567012,000670
1998-01-066356456306457,000645
1998-01-056356356356351,000635

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