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