6517 デンヨー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 602 | 610 | 602 | 610 | 5,000 | 610 |
| 2000-12-28 | 601 | 605 | 601 | 602 | 5,000 | 602 |
| 2000-12-27 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-12-26 | 620 | 620 | 616 | 616 | 7,000 | 616 |
| 2000-12-25 | 611 | 619 | 611 | 619 | 4,000 | 619 |
| 2000-12-22 | 610 | 621 | 610 | 621 | 10,000 | 621 |
| 2000-12-21 | 629 | 629 | 610 | 610 | 16,000 | 610 |
| 2000-12-20 | 633 | 633 | 620 | 630 | 26,000 | 630 |
| 2000-12-19 | 639 | 639 | 633 | 633 | 14,000 | 633 |
| 2000-12-18 | 639 | 639 | 639 | 639 | 11,000 | 639 |
| 2000-12-15 | 639 | 640 | 639 | 639 | 7,000 | 639 |
| 2000-12-14 | 639 | 641 | 639 | 639 | 4,000 | 639 |
| 2000-12-12 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 2000-12-11 | 645 | 645 | 639 | 639 | 11,000 | 639 |
| 2000-12-08 | 645 | 645 | 639 | 639 | 26,000 | 639 |
| 2000-12-07 | 639 | 643 | 638 | 643 | 8,000 | 643 |
| 2000-12-06 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2000-12-05 | 641 | 641 | 638 | 638 | 2,000 | 638 |
| 2000-12-04 | 639 | 645 | 639 | 645 | 5,000 | 645 |
| 2000-12-01 | 625 | 650 | 624 | 637 | 17,000 | 637 |
| 2000-11-30 | 620 | 624 | 620 | 624 | 4,000 | 624 |
| 2000-11-29 | 617 | 620 | 617 | 620 | 7,000 | 620 |
| 2000-11-28 | 620 | 620 | 617 | 620 | 17,000 | 620 |
| 2000-11-27 | 617 | 617 | 615 | 615 | 12,000 | 615 |
| 2000-11-24 | 618 | 618 | 617 | 617 | 6,000 | 617 |
| 2000-11-22 | 606 | 614 | 606 | 614 | 3,000 | 614 |
| 2000-11-21 | 606 | 606 | 605 | 606 | 6,000 | 606 |
| 2000-11-20 | 607 | 607 | 606 | 606 | 2,000 | 606 |
| 2000-11-17 | 606 | 607 | 605 | 607 | 5,000 | 607 |
| 2000-11-16 | 620 | 620 | 605 | 615 | 9,000 | 615 |
| 2000-11-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-11-13 | 605 | 607 | 605 | 607 | 2,000 | 607 |
| 2000-11-10 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-11-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-11-08 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-11-07 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 2000-11-06 | 605 | 650 | 605 | 647 | 9,000 | 647 |
| 2000-11-02 | 622 | 622 | 603 | 603 | 4,000 | 603 |
| 2000-11-01 | 612 | 612 | 612 | 612 | 63,000 | 612 |
| 2000-10-31 | 620 | 620 | 603 | 603 | 18,000 | 603 |
| 2000-10-30 | 601 | 620 | 600 | 605 | 4,000 | 605 |
| 2000-10-27 | 633 | 633 | 600 | 600 | 29,000 | 600 |
| 2000-10-26 | 641 | 641 | 635 | 635 | 5,000 | 635 |
| 2000-10-25 | 610 | 610 | 600 | 601 | 5,000 | 601 |
| 2000-10-23 | 605 | 625 | 605 | 610 | 5,000 | 610 |
| 2000-10-20 | 610 | 612 | 601 | 601 | 10,000 | 601 |
| 2000-10-19 | 604 | 604 | 600 | 600 | 6,000 | 600 |
| 2000-10-18 | 601 | 601 | 600 | 600 | 8,000 | 600 |
| 2000-10-17 | 619 | 645 | 619 | 645 | 4,000 | 645 |
| 2000-10-16 | 621 | 622 | 610 | 619 | 13,000 | 619 |
| 2000-10-13 | 580 | 600 | 580 | 592 | 21,000 | 592 |
| 2000-10-12 | 620 | 625 | 620 | 620 | 16,000 | 620 |
| 2000-10-11 | 649 | 649 | 620 | 620 | 12,000 | 620 |
| 2000-10-10 | 674 | 674 | 650 | 650 | 31,000 | 650 |
| 2000-10-06 | 671 | 680 | 671 | 674 | 4,000 | 674 |
| 2000-10-05 | 681 | 682 | 672 | 672 | 9,000 | 672 |
| 2000-10-04 | 671 | 680 | 671 | 680 | 10,000 | 680 |
| 2000-10-03 | 687 | 687 | 667 | 670 | 6,000 | 670 |
| 2000-10-02 | 650 | 690 | 650 | 688 | 33,000 | 688 |
| 2000-09-29 | 690 | 710 | 690 | 710 | 14,000 | 710 |
| 2000-09-28 | 690 | 694 | 690 | 690 | 13,000 | 690 |
| 2000-09-27 | 689 | 690 | 689 | 690 | 8,000 | 690 |
| 2000-09-26 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 2000-09-25 | 690 | 700 | 680 | 690 | 15,000 | 690 |
| 2000-09-22 | 686 | 686 | 685 | 685 | 7,000 | 685 |
| 2000-09-21 | 681 | 700 | 681 | 690 | 10,000 | 690 |
| 2000-09-20 | 681 | 690 | 680 | 689 | 17,000 | 689 |
| 2000-09-19 | 680 | 690 | 679 | 690 | 14,000 | 690 |
| 2000-09-18 | 680 | 683 | 680 | 683 | 3,000 | 683 |
| 2000-09-14 | 681 | 681 | 680 | 680 | 9,000 | 680 |
| 2000-09-13 | 689 | 689 | 679 | 680 | 15,000 | 680 |
| 2000-09-12 | 680 | 680 | 680 | 680 | 11,000 | 680 |
| 2000-09-11 | 681 | 685 | 681 | 685 | 3,000 | 685 |
| 2000-09-08 | 680 | 689 | 680 | 680 | 10,000 | 680 |
| 2000-09-07 | 687 | 687 | 681 | 681 | 26,000 | 681 |
| 2000-09-06 | 692 | 692 | 685 | 685 | 2,000 | 685 |
| 2000-09-05 | 685 | 692 | 685 | 692 | 7,000 | 692 |
| 2000-09-04 | 693 | 693 | 682 | 685 | 10,000 | 685 |
| 2000-09-01 | 695 | 695 | 680 | 680 | 23,000 | 680 |
| 2000-08-31 | 685 | 695 | 685 | 695 | 6,000 | 695 |
| 2000-08-30 | 685 | 695 | 685 | 695 | 10,000 | 695 |
| 2000-08-29 | 691 | 691 | 672 | 680 | 4,000 | 680 |
| 2000-08-28 | 701 | 710 | 699 | 700 | 33,000 | 700 |
| 2000-08-25 | 720 | 720 | 709 | 710 | 12,000 | 710 |
| 2000-08-24 | 698 | 710 | 698 | 700 | 37,000 | 700 |
| 2000-08-23 | 700 | 700 | 696 | 696 | 10,000 | 696 |
| 2000-08-22 | 700 | 700 | 696 | 696 | 31,000 | 696 |
| 2000-08-21 | 710 | 710 | 690 | 700 | 17,000 | 700 |
| 2000-08-18 | 680 | 682 | 680 | 682 | 13,000 | 682 |
| 2000-08-17 | 684 | 700 | 679 | 698 | 23,000 | 698 |
| 2000-08-16 | 670 | 679 | 670 | 673 | 16,000 | 673 |
| 2000-08-15 | 689 | 689 | 670 | 675 | 17,000 | 675 |
| 2000-08-14 | 690 | 690 | 680 | 689 | 7,000 | 689 |
| 2000-08-11 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 2000-08-10 | 700 | 700 | 699 | 699 | 19,000 | 699 |
| 2000-08-09 | 700 | 700 | 692 | 700 | 26,000 | 700 |
| 2000-08-08 | 698 | 699 | 691 | 699 | 7,000 | 699 |
| 2000-08-07 | 690 | 698 | 689 | 698 | 16,000 | 698 |
| 2000-08-04 | 680 | 700 | 680 | 699 | 20,000 | 699 |
| 2000-08-03 | 700 | 700 | 680 | 680 | 22,000 | 680 |
| 2000-08-02 | 704 | 704 | 695 | 700 | 11,000 | 700 |
| 2000-08-01 | 718 | 718 | 705 | 705 | 14,000 | 705 |
| 2000-07-31 | 696 | 699 | 696 | 698 | 7,000 | 698 |
| 2000-07-28 | 700 | 705 | 695 | 696 | 33,000 | 696 |
| 2000-07-27 | 724 | 724 | 695 | 696 | 34,000 | 696 |
| 2000-07-26 | 743 | 743 | 725 | 725 | 5,000 | 725 |
| 2000-07-25 | 740 | 740 | 739 | 740 | 8,000 | 740 |
| 2000-07-24 | 738 | 739 | 726 | 739 | 43,000 | 739 |
| 2000-07-21 | 730 | 739 | 730 | 738 | 19,000 | 738 |
| 2000-07-19 | 740 | 744 | 730 | 730 | 23,000 | 730 |
| 2000-07-18 | 755 | 755 | 740 | 740 | 23,000 | 740 |
| 2000-07-17 | 778 | 778 | 749 | 764 | 47,000 | 764 |
| 2000-07-14 | 790 | 790 | 775 | 778 | 59,000 | 778 |
| 2000-07-13 | 771 | 820 | 762 | 785 | 204,000 | 785 |
| 2000-07-12 | 730 | 770 | 730 | 770 | 103,000 | 770 |
| 2000-07-11 | 730 | 731 | 725 | 725 | 20,000 | 725 |
| 2000-07-10 | 730 | 730 | 727 | 728 | 34,000 | 728 |
| 2000-07-07 | 730 | 730 | 723 | 724 | 14,000 | 724 |
| 2000-07-06 | 729 | 730 | 721 | 722 | 10,000 | 722 |
| 2000-07-05 | 740 | 740 | 729 | 730 | 26,000 | 730 |
| 2000-07-04 | 730 | 731 | 730 | 731 | 32,000 | 731 |
| 2000-07-03 | 729 | 730 | 728 | 729 | 41,000 | 729 |
| 2000-06-30 | 720 | 727 | 715 | 727 | 26,000 | 727 |
| 2000-06-29 | 720 | 721 | 706 | 706 | 7,000 | 706 |
| 2000-06-28 | 729 | 729 | 722 | 728 | 15,000 | 728 |
| 2000-06-27 | 705 | 730 | 705 | 725 | 18,000 | 725 |
| 2000-06-26 | 704 | 705 | 704 | 705 | 5,000 | 705 |
| 2000-06-23 | 705 | 706 | 702 | 702 | 7,000 | 702 |
| 2000-06-22 | 720 | 723 | 710 | 720 | 14,000 | 720 |
| 2000-06-21 | 710 | 719 | 705 | 719 | 10,000 | 719 |
| 2000-06-20 | 720 | 720 | 716 | 720 | 14,000 | 720 |
| 2000-06-19 | 726 | 726 | 725 | 725 | 4,000 | 725 |
| 2000-06-16 | 725 | 728 | 725 | 726 | 13,000 | 726 |
| 2000-06-15 | 724 | 731 | 724 | 729 | 14,000 | 729 |
| 2000-06-14 | 724 | 724 | 714 | 716 | 4,000 | 716 |
| 2000-06-13 | 725 | 725 | 724 | 724 | 5,000 | 724 |
| 2000-06-12 | 730 | 730 | 714 | 725 | 10,000 | 725 |
| 2000-06-09 | 713 | 714 | 713 | 714 | 16,000 | 714 |
| 2000-06-08 | 721 | 721 | 710 | 710 | 7,000 | 710 |
| 2000-06-07 | 721 | 721 | 720 | 720 | 5,000 | 720 |
| 2000-06-06 | 735 | 735 | 721 | 721 | 16,000 | 721 |
| 2000-06-05 | 720 | 735 | 720 | 735 | 20,000 | 735 |
| 2000-06-02 | 705 | 715 | 700 | 715 | 7,000 | 715 |
| 2000-06-01 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2000-05-31 | 719 | 719 | 707 | 707 | 5,000 | 707 |
| 2000-05-30 | 701 | 718 | 700 | 717 | 5,000 | 717 |
| 2000-05-29 | 710 | 711 | 701 | 701 | 5,000 | 701 |
| 2000-05-26 | 728 | 728 | 700 | 700 | 5,000 | 700 |
| 2000-05-25 | 720 | 730 | 720 | 729 | 6,000 | 729 |
| 2000-05-24 | 691 | 692 | 690 | 690 | 14,000 | 690 |
| 2000-05-23 | 735 | 735 | 711 | 711 | 12,000 | 711 |
| 2000-05-22 | 719 | 721 | 719 | 721 | 26,000 | 721 |
| 2000-05-19 | 720 | 722 | 720 | 720 | 5,000 | 720 |
| 2000-05-18 | 730 | 730 | 715 | 715 | 29,000 | 715 |
| 2000-05-17 | 725 | 740 | 720 | 731 | 23,000 | 731 |
| 2000-05-16 | 700 | 710 | 700 | 710 | 9,000 | 710 |
| 2000-05-15 | 731 | 731 | 710 | 710 | 7,000 | 710 |
| 2000-05-12 | 735 | 735 | 730 | 731 | 14,000 | 731 |
| 2000-05-11 | 732 | 732 | 701 | 701 | 8,000 | 701 |
| 2000-05-10 | 735 | 735 | 730 | 731 | 22,000 | 731 |
| 2000-05-09 | 725 | 735 | 725 | 730 | 6,000 | 730 |
| 2000-05-08 | 730 | 735 | 730 | 735 | 5,000 | 735 |
| 2000-05-02 | 730 | 730 | 726 | 729 | 79,000 | 729 |
| 2000-05-01 | 720 | 730 | 720 | 729 | 29,000 | 729 |
| 2000-04-28 | 710 | 720 | 710 | 718 | 15,000 | 718 |
| 2000-04-27 | 690 | 720 | 690 | 695 | 9,000 | 695 |
| 2000-04-26 | 729 | 729 | 690 | 690 | 9,000 | 690 |
| 2000-04-25 | 670 | 700 | 669 | 670 | 11,000 | 670 |
| 2000-04-24 | 677 | 688 | 667 | 688 | 5,000 | 688 |
| 2000-04-21 | 681 | 682 | 681 | 681 | 4,000 | 681 |
| 2000-04-20 | 700 | 700 | 670 | 670 | 5,000 | 670 |
| 2000-04-19 | 700 | 700 | 680 | 680 | 9,000 | 680 |
| 2000-04-18 | 690 | 690 | 650 | 650 | 10,000 | 650 |
| 2000-04-17 | 660 | 688 | 650 | 650 | 14,000 | 650 |
| 2000-04-14 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2000-04-13 | 700 | 700 | 690 | 695 | 8,000 | 695 |
| 2000-04-12 | 710 | 710 | 700 | 700 | 12,000 | 700 |
| 2000-04-11 | 715 | 715 | 710 | 711 | 8,000 | 711 |
| 2000-04-10 | 716 | 716 | 715 | 715 | 4,000 | 715 |
| 2000-04-07 | 706 | 712 | 706 | 712 | 8,000 | 712 |
| 2000-04-06 | 707 | 707 | 706 | 706 | 3,000 | 706 |
| 2000-04-05 | 712 | 712 | 706 | 707 | 7,000 | 707 |
| 2000-04-04 | 722 | 735 | 702 | 712 | 12,000 | 712 |
| 2000-04-03 | 737 | 737 | 710 | 725 | 5,000 | 725 |
| 2000-03-31 | 718 | 739 | 718 | 727 | 14,000 | 727 |
| 2000-03-30 | 735 | 735 | 716 | 718 | 9,000 | 718 |
| 2000-03-29 | 726 | 730 | 716 | 718 | 11,000 | 718 |
| 2000-03-28 | 705 | 720 | 705 | 711 | 14,000 | 711 |
| 2000-03-27 | 710 | 710 | 700 | 705 | 40,000 | 705 |
| 2000-03-24 | 710 | 715 | 710 | 712 | 36,000 | 712 |
| 2000-03-23 | 715 | 725 | 715 | 720 | 19,000 | 720 |
| 2000-03-22 | 712 | 725 | 712 | 721 | 45,000 | 721 |
| 2000-03-21 | 705 | 710 | 705 | 710 | 24,000 | 710 |
| 2000-03-17 | 749 | 749 | 700 | 709 | 8,000 | 709 |
| 2000-03-16 | 708 | 708 | 690 | 706 | 8,000 | 706 |
| 2000-03-15 | 740 | 740 | 709 | 710 | 6,000 | 710 |
| 2000-03-14 | 721 | 733 | 710 | 723 | 20,000 | 723 |
| 2000-03-13 | 700 | 711 | 651 | 711 | 13,000 | 711 |
| 2000-03-10 | 740 | 740 | 710 | 740 | 30,000 | 740 |
| 2000-03-09 | 700 | 711 | 700 | 700 | 24,000 | 700 |
| 2000-03-08 | 701 | 730 | 700 | 715 | 27,000 | 715 |
| 2000-03-07 | 700 | 702 | 681 | 681 | 25,000 | 681 |
| 2000-03-06 | 748 | 748 | 720 | 720 | 18,000 | 720 |
| 2000-03-03 | 740 | 744 | 730 | 740 | 30,000 | 740 |
| 2000-03-02 | 756 | 756 | 736 | 736 | 16,000 | 736 |
| 2000-03-01 | 718 | 724 | 713 | 716 | 65,000 | 716 |
| 2000-02-29 | 780 | 799 | 748 | 748 | 168,000 | 748 |
| 2000-02-28 | 750 | 755 | 745 | 754 | 89,000 | 754 |
| 2000-02-25 | 740 | 750 | 735 | 750 | 38,000 | 750 |
| 2000-02-24 | 739 | 740 | 701 | 740 | 27,000 | 740 |
| 2000-02-23 | 744 | 744 | 701 | 740 | 19,000 | 740 |
| 2000-02-22 | 735 | 740 | 721 | 733 | 49,000 | 733 |
| 2000-02-21 | 720 | 745 | 720 | 735 | 72,000 | 735 |
| 2000-02-18 | 661 | 661 | 650 | 650 | 16,000 | 650 |
| 2000-02-17 | 666 | 678 | 660 | 660 | 26,000 | 660 |
| 2000-02-16 | 661 | 679 | 661 | 665 | 10,000 | 665 |
| 2000-02-15 | 700 | 700 | 651 | 656 | 9,000 | 656 |
| 2000-02-14 | 730 | 730 | 698 | 698 | 16,000 | 698 |
| 2000-02-10 | 750 | 750 | 720 | 730 | 18,000 | 730 |
| 2000-02-09 | 760 | 760 | 748 | 750 | 22,000 | 750 |
| 2000-02-08 | 751 | 760 | 745 | 745 | 38,000 | 745 |
| 2000-02-07 | 730 | 749 | 730 | 739 | 58,000 | 739 |
| 2000-02-04 | 715 | 731 | 715 | 729 | 45,000 | 729 |
| 2000-02-03 | 685 | 709 | 685 | 705 | 23,000 | 705 |
| 2000-02-02 | 675 | 680 | 665 | 678 | 17,000 | 678 |
| 2000-02-01 | 655 | 673 | 655 | 655 | 10,000 | 655 |
| 2000-01-31 | 660 | 679 | 651 | 651 | 14,000 | 651 |
| 2000-01-28 | 670 | 670 | 650 | 650 | 4,000 | 650 |
| 2000-01-27 | 651 | 670 | 650 | 670 | 8,000 | 670 |
| 2000-01-26 | 649 | 650 | 640 | 650 | 12,000 | 650 |
| 2000-01-25 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-01-24 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 2000-01-21 | 645 | 645 | 632 | 645 | 4,000 | 645 |
| 2000-01-20 | 630 | 660 | 630 | 660 | 8,000 | 660 |
| 2000-01-19 | 649 | 649 | 632 | 632 | 6,000 | 632 |
| 2000-01-18 | 649 | 655 | 645 | 655 | 11,000 | 655 |
| 2000-01-17 | 649 | 659 | 649 | 659 | 9,000 | 659 |
| 2000-01-14 | 600 | 600 | 596 | 599 | 70,000 | 599 |
| 2000-01-13 | 600 | 610 | 580 | 609 | 44,000 | 609 |
| 2000-01-12 | 649 | 649 | 624 | 630 | 19,000 | 630 |
| 2000-01-11 | 659 | 659 | 659 | 659 | 8,000 | 659 |
| 2000-01-07 | 640 | 660 | 630 | 660 | 15,000 | 660 |
| 2000-01-06 | 660 | 662 | 650 | 650 | 27,000 | 650 |
| 2000-01-05 | 640 | 660 | 630 | 660 | 23,000 | 660 |
| 2000-01-04 | 710 | 710 | 651 | 680 | 7,000 | 680 |
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