6517 デンヨー(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	634	710	633	710	20,000	710
1999-12-29	660	690	625	660	25,000	660
1999-12-28	676	676	660	660	12,000	660
1999-12-27	690	690	666	676	12,000	676
1999-12-24	680	695	670	695	27,000	695
1999-12-22	660	674	660	661	22,000	661
1999-12-21	660	675	660	662	20,000	662
1999-12-20	675	675	665	675	6,000	675
1999-12-17	670	680	670	675	23,000	675
1999-12-16	680	685	675	680	55,000	680
1999-12-15	690	690	680	680	13,000	680
1999-12-14	701	718	688	690	13,000	690
1999-12-13	676	677	676	676	7,000	676
1999-12-10	730	730	696	696	33,000	696
1999-12-09	689	689	675	675	6,000	675
1999-12-08	675	699	675	699	10,000	699
1999-12-07	682	692	680	680	14,000	680
1999-12-06	680	681	675	681	17,000	681
1999-12-03	685	685	679	680	12,000	680
1999-12-02	681	687	679	679	10,000	679
1999-12-01	700	700	679	679	49,000	679
1999-11-30	701	705	700	700	6,000	700
1999-11-29	710	710	700	705	24,000	705
1999-11-26	740	740	708	715	12,000	715
1999-11-25	785	785	740	740	24,000	740
1999-11-24	789	790	780	785	53,000	785
1999-11-22	750	790	750	785	109,000	785
1999-11-19	695	745	695	722	70,000	722
1999-11-18	685	700	671	690	29,000	690
1999-11-17	690	690	680	681	78,000	681
1999-11-16	695	695	690	690	38,000	690
1999-11-15	700	710	696	696	46,000	696
1999-11-12	710	710	700	700	29,000	700
1999-11-11	715	715	710	710	32,000	710
1999-11-10	715	718	710	717	27,000	717
1999-11-09	707	720	707	718	26,000	718
1999-11-08	700	710	700	706	18,000	706
1999-11-05	720	720	700	700	20,000	700
1999-11-04	721	725	720	720	35,000	720
1999-11-02	725	730	716	721	23,000	721
1999-11-01	725	725	725	725	6,000	725
1999-10-29	730	740	715	729	12,000	729
1999-10-28	730	731	730	731	24,000	731
1999-10-27	750	750	730	730	13,000	730
1999-10-26	770	770	770	770	4,000	770
1999-10-25	752	752	750	750	7,000	750
1999-10-22	770	771	750	751	17,000	751
1999-10-21	806	806	770	771	10,000	771
1999-10-20	796	806	786	806	11,000	806
1999-10-19	807	807	806	806	2,000	806
1999-10-18	805	819	795	800	34,000	800
1999-10-15	793	813	793	800	27,000	800
1999-10-14	800	801	790	790	17,000	790
1999-10-13	820	820	800	800	17,000	800
1999-10-12	788	810	784	800	35,000	800
1999-10-08	754	770	754	754	13,000	754
1999-10-07	750	765	750	750	49,000	750
1999-10-06	750	751	750	750	12,000	750
1999-10-05	761	780	750	750	15,000	750
1999-10-04	779	780	779	780	23,000	780
1999-10-01	780	780	779	780	26,000	780
1999-09-30	770	775	760	775	18,000	775
1999-09-29	780	780	770	779	19,000	779
1999-09-28	780	780	769	780	22,000	780
1999-09-27	785	800	780	782	18,000	782
1999-09-24	830	830	790	794	14,000	794
1999-09-22	836	836	835	835	13,000	835
1999-09-21	868	868	858	858	19,000	858
1999-09-20	860	865	860	865	7,000	865
1999-09-17	825	864	825	860	15,000	860
1999-09-16	864	864	825	825	20,000	825
1999-09-14	859	868	858	865	21,000	865
1999-09-13	835	870	835	860	29,000	860
1999-09-10	925	925	904	905	24,000	905
1999-09-09	920	930	910	930	28,000	930
1999-09-08	890	940	890	910	153,000	910
1999-09-07	840	870	840	870	56,000	870
1999-09-06	830	835	825	830	68,000	830
1999-09-03	839	840	830	830	12,000	830
1999-09-02	842	845	840	840	8,000	840
1999-09-01	849	849	840	841	11,000	841
1999-08-31	849	850	849	850	5,000	850
1999-08-30	850	850	843	850	11,000	850
1999-08-27	865	865	840	850	69,000	850
1999-08-26	875	875	861	865	17,000	865
1999-08-25	877	877	868	875	22,000	875
1999-08-24	880	890	867	867	17,000	867
1999-08-23	921	921	900	900	30,000	900
1999-08-20	930	930	910	915	26,000	915
1999-08-19	931	935	930	930	4,000	930
1999-08-18	931	935	931	935	15,000	935
1999-08-17	937	938	930	930	16,000	930
1999-08-16	936	936	930	930	4,000	930
1999-08-13	915	915	907	911	6,000	911
1999-08-12	915	916	915	916	11,000	916
1999-08-11	900	915	900	911	21,000	911
1999-08-10	907	909	905	908	30,000	908
1999-08-09	902	906	902	906	14,000	906
1999-08-06	901	905	900	900	29,000	900
1999-08-05	923	923	897	901	9,000	901
1999-08-04	949	950	930	930	5,000	930
1999-08-03	960	960	950	950	2,000	950
1999-08-02	950	965	945	965	4,000	965
1999-07-30	940	945	940	945	5,000	945
1999-07-29	950	950	940	940	8,000	940
1999-07-28	950	950	917	917	8,000	917
1999-07-27	955	955	950	950	11,000	950
1999-07-26	950	955	950	950	13,000	950
1999-07-23	900	943	900	943	15,000	943
1999-07-22	975	975	943	950	25,000	950
1999-07-21	981	990	975	975	23,000	975
1999-07-19	981	981	980	980	9,000	980
1999-07-16	1,002	1,010	980	980	28,000	980
1999-07-15	1,020	1,050	1,000	1,000	35,000	1,000
1999-07-14	1,030	1,040	1,025	1,035	25,000	1,035
1999-07-13	1,050	1,050	1,020	1,020	24,000	1,020
1999-07-12	1,011	1,050	1,000	1,030	49,000	1,030
1999-07-09	1,070	1,070	1,010	1,010	19,000	1,010
1999-07-08	1,070	1,070	1,010	1,030	36,000	1,030
1999-07-07	1,100	1,100	1,044	1,044	32,000	1,044
1999-07-06	1,110	1,120	1,070	1,070	45,000	1,070
1999-07-05	1,123	1,130	1,080	1,090	53,000	1,090
1999-07-02	1,144	1,144	1,050	1,062	83,000	1,062
1999-07-01	1,100	1,151	1,088	1,124	220,000	1,124
1999-06-30	1,080	1,098	1,030	1,098	336,000	1,098
1999-06-29	940	1,038	940	1,038	228,000	1,038
1999-06-28	911	939	911	938	41,000	938
1999-06-25	909	910	870	910	49,000	910
1999-06-24	951	951	911	913	113,000	913
1999-06-23	895	969	890	951	405,000	951
1999-06-22	810	869	810	869	291,000	869
1999-06-21	764	772	750	772	141,000	772
1999-06-18	750	770	750	756	82,000	756
1999-06-17	751	751	747	750	17,000	750
1999-06-16	730	750	730	750	24,000	750
1999-06-15	723	727	723	727	10,000	727
1999-06-14	729	729	722	722	2,000	722
1999-06-11	720	730	720	730	10,000	730
1999-06-10	720	725	710	715	22,000	715
1999-06-09	720	720	710	710	15,000	710
1999-06-08	732	769	720	720	14,000	720
1999-06-07	749	750	730	730	7,000	730
1999-06-04	750	755	749	749	9,000	749
1999-06-03	740	757	730	749	30,000	749
1999-06-02	719	735	719	735	45,000	735
1999-06-01	691	720	691	720	41,000	720
1999-05-31	690	690	690	690	2,000	690
1999-05-28	700	700	700	700	20,000	700
1999-05-27	700	700	700	700	30,000	700
1999-05-26	730	730	725	728	8,000	728
1999-05-25	720	720	720	720	1,000	720
1999-05-24	720	730	720	730	8,000	730
1999-05-21	730	730	730	730	3,000	730
1999-05-20	720	730	720	730	4,000	730
1999-05-19	730	730	730	730	2,000	730
1999-05-18	730	730	730	730	3,000	730
1999-05-17	780	780	760	770	12,000	770
1999-05-14	780	780	780	780	1,000	780
1999-05-13	790	790	770	770	6,000	770
1999-05-12	800	805	798	800	56,000	800
1999-05-11	770	800	756	800	61,000	800
1999-05-10	750	775	750	775	62,000	775
1999-05-07	752	752	730	730	7,000	730
1999-05-06	720	730	720	723	50,000	723
1999-04-30	707	707	707	707	2,000	707
1999-04-28	709	709	701	701	11,000	701
1999-04-27	680	680	680	680	3,000	680
1999-04-26	709	709	705	705	6,000	705
1999-04-22	710	715	709	709	6,000	709
1999-04-21	720	720	715	715	21,000	715
1999-04-20	720	720	720	720	9,000	720
1999-04-19	740	740	740	740	1,000	740
1999-04-16	720	720	720	720	5,000	720
1999-04-15	720	720	720	720	3,000	720
1999-04-14	740	740	720	740	12,000	740
1999-04-12	740	740	740	740	4,000	740
1999-04-09	730	735	730	735	8,000	735
1999-04-08	730	730	730	730	6,000	730
1999-04-07	729	735	729	730	9,000	730
1999-04-06	732	739	730	730	9,000	730
1999-04-05	770	775	729	729	27,000	729
1999-04-02	736	775	711	775	19,000	775
1999-04-01	770	770	720	730	90,000	730
1999-03-31	680	780	680	775	103,000	775
1999-03-30	680	680	680	680	2,000	680
1999-03-29	665	695	660	680	20,000	680
1999-03-26	670	670	640	669	11,000	669
1999-03-24	649	649	620	620	7,000	620
1999-03-23	649	660	649	650	8,000	650
1999-03-19	655	655	650	650	7,000	650
1999-03-18	630	669	630	660	16,000	660
1999-03-17	620	620	610	610	4,000	610
1999-03-16	601	610	601	610	4,000	610
1999-03-15	599	600	599	600	5,000	600
1999-03-12	591	591	590	590	17,000	590
1999-03-11	590	590	590	590	9,000	590
1999-03-10	590	590	590	590	11,000	590
1999-03-09	599	599	589	589	3,000	589
1999-03-08	599	599	599	599	11,000	599
1999-03-05	594	599	594	599	2,000	599
1999-03-04	594	594	594	594	1,000	594
1999-03-03	597	597	595	595	3,000	595
1999-03-01	600	600	600	600	2,000	600
1999-02-26	596	600	595	600	16,000	600
1999-02-25	566	566	566	566	2,000	566
1999-02-24	566	566	566	566	1,000	566
1999-02-23	555	558	555	558	8,000	558
1999-02-22	570	570	558	558	7,000	558
1999-02-19	580	580	570	570	7,000	570
1999-02-18	590	590	590	590	6,000	590
1999-02-17	600	600	600	600	5,000	600
1999-02-16	605	605	605	605	1,000	605
1999-02-12	615	615	610	610	2,000	610
1999-02-10	619	619	615	615	4,000	615
1999-02-09	600	600	600	600	6,000	600
1999-02-08	609	609	600	600	2,000	600
1999-02-05	610	610	610	610	4,000	610
1999-02-03	610	610	610	610	8,000	610
1999-02-01	610	610	610	610	1,000	610
1999-01-29	610	610	610	610	2,000	610
1999-01-28	611	611	611	611	2,000	611
1999-01-26	620	620	610	610	6,000	610
1999-01-25	610	610	605	605	4,000	605
1999-01-22	615	615	610	610	19,000	610
1999-01-21	615	615	615	615	1,000	615
1999-01-19	620	620	620	620	3,000	620
1999-01-13	645	645	625	625	6,000	625
1999-01-12	635	635	630	630	5,000	630
1999-01-11	646	646	645	645	4,000	645
1999-01-08	616	616	616	616	2,000	616
1999-01-06	650	650	620	620	5,000	620
1999-01-05	610	610	600	600	3,000	600

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