6517 デンヨー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 555 | 572 | 555 | 572 | 6,000 | 572 |
| 2001-12-27 | 540 | 540 | 525 | 525 | 5,000 | 525 |
| 2001-12-26 | 542 | 542 | 540 | 540 | 6,000 | 540 |
| 2001-12-25 | 548 | 550 | 547 | 547 | 13,000 | 547 |
| 2001-12-21 | 576 | 576 | 547 | 560 | 4,000 | 560 |
| 2001-12-20 | 578 | 579 | 577 | 579 | 10,000 | 579 |
| 2001-12-19 | 563 | 563 | 561 | 561 | 5,000 | 561 |
| 2001-12-18 | 564 | 566 | 564 | 566 | 6,000 | 566 |
| 2001-12-17 | 536 | 554 | 534 | 554 | 5,000 | 554 |
| 2001-12-14 | 533 | 533 | 533 | 533 | 36,000 | 533 |
| 2001-12-13 | 599 | 599 | 593 | 593 | 8,000 | 593 |
| 2001-12-12 | 570 | 599 | 570 | 599 | 2,000 | 599 |
| 2001-12-11 | 590 | 590 | 565 | 565 | 7,000 | 565 |
| 2001-12-10 | 606 | 606 | 599 | 599 | 28,000 | 599 |
| 2001-12-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-12-06 | 589 | 589 | 588 | 588 | 3,000 | 588 |
| 2001-12-05 | 555 | 588 | 555 | 585 | 5,000 | 585 |
| 2001-12-04 | 558 | 558 | 555 | 555 | 7,000 | 555 |
| 2001-12-03 | 564 | 565 | 559 | 559 | 6,000 | 559 |
| 2001-11-30 | 558 | 561 | 558 | 560 | 6,000 | 560 |
| 2001-11-29 | 590 | 590 | 588 | 588 | 3,000 | 588 |
| 2001-11-28 | 588 | 594 | 588 | 594 | 6,000 | 594 |
| 2001-11-27 | 590 | 590 | 589 | 589 | 3,000 | 589 |
| 2001-11-26 | 600 | 600 | 599 | 600 | 9,000 | 600 |
| 2001-11-22 | 589 | 589 | 588 | 589 | 6,000 | 589 |
| 2001-11-21 | 600 | 600 | 598 | 598 | 2,000 | 598 |
| 2001-11-20 | 586 | 586 | 586 | 586 | 4,000 | 586 |
| 2001-11-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-11-16 | 595 | 595 | 590 | 590 | 3,000 | 590 |
| 2001-11-15 | 596 | 600 | 596 | 600 | 4,000 | 600 |
| 2001-11-14 | 599 | 600 | 594 | 594 | 7,000 | 594 |
| 2001-11-13 | 599 | 599 | 598 | 599 | 8,000 | 599 |
| 2001-11-12 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2001-11-09 | 604 | 604 | 589 | 589 | 6,000 | 589 |
| 2001-11-08 | 603 | 605 | 603 | 605 | 12,000 | 605 |
| 2001-11-07 | 604 | 604 | 602 | 603 | 6,000 | 603 |
| 2001-11-06 | 595 | 599 | 595 | 599 | 5,000 | 599 |
| 2001-11-05 | 590 | 590 | 589 | 589 | 5,000 | 589 |
| 2001-11-02 | 600 | 600 | 590 | 590 | 17,000 | 590 |
| 2001-11-01 | 600 | 600 | 590 | 594 | 7,000 | 594 |
| 2001-10-31 | 600 | 600 | 590 | 595 | 16,000 | 595 |
| 2001-10-30 | 594 | 595 | 590 | 590 | 8,000 | 590 |
| 2001-10-29 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-10-26 | 600 | 600 | 592 | 600 | 20,000 | 600 |
| 2001-10-25 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 2001-10-24 | 600 | 600 | 598 | 599 | 9,000 | 599 |
| 2001-10-23 | 585 | 600 | 579 | 600 | 9,000 | 600 |
| 2001-10-22 | 589 | 589 | 584 | 584 | 8,000 | 584 |
| 2001-10-19 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2001-10-18 | 598 | 599 | 590 | 590 | 8,000 | 590 |
| 2001-10-17 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2001-10-16 | 579 | 582 | 579 | 582 | 3,000 | 582 |
| 2001-10-15 | 599 | 599 | 579 | 579 | 5,000 | 579 |
| 2001-10-12 | 600 | 600 | 598 | 600 | 7,000 | 600 |
| 2001-10-11 | 595 | 600 | 593 | 600 | 6,000 | 600 |
| 2001-10-10 | 600 | 600 | 585 | 585 | 11,000 | 585 |
| 2001-10-09 | 581 | 581 | 577 | 580 | 4,000 | 580 |
| 2001-10-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-10-04 | 590 | 595 | 586 | 590 | 31,000 | 590 |
| 2001-10-03 | 600 | 600 | 591 | 599 | 5,000 | 599 |
| 2001-10-02 | 599 | 600 | 599 | 599 | 7,000 | 599 |
| 2001-10-01 | 583 | 599 | 582 | 599 | 8,000 | 599 |
| 2001-09-28 | 550 | 579 | 550 | 573 | 12,000 | 573 |
| 2001-09-27 | 560 | 560 | 530 | 530 | 13,000 | 530 |
| 2001-09-26 | 575 | 575 | 570 | 571 | 11,000 | 571 |
| 2001-09-25 | 512 | 525 | 512 | 525 | 4,000 | 525 |
| 2001-09-21 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2001-09-20 | 521 | 540 | 521 | 540 | 5,000 | 540 |
| 2001-09-19 | 530 | 539 | 530 | 539 | 5,000 | 539 |
| 2001-09-18 | 540 | 540 | 527 | 527 | 5,000 | 527 |
| 2001-09-17 | 540 | 550 | 531 | 540 | 6,000 | 540 |
| 2001-09-14 | 531 | 531 | 530 | 531 | 18,000 | 531 |
| 2001-09-13 | 491 | 495 | 486 | 491 | 12,000 | 491 |
| 2001-09-12 | 513 | 513 | 492 | 492 | 6,000 | 492 |
| 2001-09-11 | 520 | 523 | 520 | 521 | 3,000 | 521 |
| 2001-09-10 | 558 | 558 | 545 | 545 | 4,000 | 545 |
| 2001-09-07 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 2001-09-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-09-05 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 2001-09-04 | 570 | 584 | 565 | 565 | 10,000 | 565 |
| 2001-09-03 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-08-31 | 592 | 592 | 583 | 583 | 7,000 | 583 |
| 2001-08-30 | 580 | 582 | 580 | 582 | 3,000 | 582 |
| 2001-08-27 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2001-08-24 | 588 | 588 | 580 | 580 | 21,000 | 580 |
| 2001-08-23 | 588 | 588 | 588 | 588 | 3,000 | 588 |
| 2001-08-22 | 588 | 588 | 588 | 588 | 5,000 | 588 |
| 2001-08-21 | 600 | 600 | 587 | 588 | 13,000 | 588 |
| 2001-08-20 | 600 | 605 | 581 | 605 | 19,000 | 605 |
| 2001-08-17 | 610 | 615 | 600 | 600 | 8,000 | 600 |
| 2001-08-16 | 614 | 614 | 610 | 610 | 2,000 | 610 |
| 2001-08-15 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-08-14 | 606 | 606 | 606 | 606 | 8,000 | 606 |
| 2001-08-13 | 610 | 610 | 600 | 600 | 6,000 | 600 |
| 2001-08-10 | 615 | 615 | 605 | 610 | 5,000 | 610 |
| 2001-08-09 | 612 | 612 | 611 | 611 | 4,000 | 611 |
| 2001-08-08 | 615 | 615 | 611 | 612 | 8,000 | 612 |
| 2001-08-07 | 610 | 615 | 610 | 615 | 4,000 | 615 |
| 2001-08-06 | 614 | 614 | 612 | 613 | 7,000 | 613 |
| 2001-08-03 | 614 | 614 | 610 | 614 | 7,000 | 614 |
| 2001-08-02 | 614 | 614 | 610 | 614 | 10,000 | 614 |
| 2001-08-01 | 612 | 615 | 611 | 613 | 10,000 | 613 |
| 2001-07-31 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2001-07-30 | 610 | 610 | 609 | 610 | 6,000 | 610 |
| 2001-07-27 | 615 | 615 | 587 | 611 | 11,000 | 611 |
| 2001-07-26 | 624 | 625 | 615 | 617 | 14,000 | 617 |
| 2001-07-25 | 620 | 620 | 616 | 616 | 5,000 | 616 |
| 2001-07-24 | 624 | 625 | 624 | 624 | 6,000 | 624 |
| 2001-07-23 | 635 | 635 | 621 | 621 | 5,000 | 621 |
| 2001-07-19 | 637 | 637 | 633 | 636 | 20,000 | 636 |
| 2001-07-18 | 634 | 635 | 620 | 635 | 11,000 | 635 |
| 2001-07-17 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2001-07-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-07-13 | 603 | 607 | 602 | 602 | 5,000 | 602 |
| 2001-07-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-10 | 650 | 650 | 610 | 610 | 23,000 | 610 |
| 2001-07-09 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 2001-07-06 | 592 | 592 | 590 | 590 | 9,000 | 590 |
| 2001-07-05 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2001-07-04 | 638 | 638 | 616 | 616 | 5,000 | 616 |
| 2001-07-03 | 639 | 639 | 628 | 628 | 2,000 | 628 |
| 2001-07-02 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2001-06-29 | 649 | 649 | 640 | 649 | 14,000 | 649 |
| 2001-06-28 | 628 | 630 | 628 | 630 | 4,000 | 630 |
| 2001-06-27 | 625 | 630 | 625 | 629 | 8,000 | 629 |
| 2001-06-26 | 625 | 627 | 624 | 625 | 13,000 | 625 |
| 2001-06-25 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2001-06-22 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2001-06-21 | 581 | 600 | 581 | 600 | 5,000 | 600 |
| 2001-06-20 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2001-06-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-06-15 | 600 | 602 | 596 | 596 | 9,000 | 596 |
| 2001-06-14 | 610 | 610 | 600 | 600 | 11,000 | 600 |
| 2001-06-13 | 625 | 625 | 610 | 610 | 13,000 | 610 |
| 2001-06-12 | 635 | 635 | 620 | 620 | 16,000 | 620 |
| 2001-06-11 | 640 | 640 | 635 | 636 | 24,000 | 636 |
| 2001-06-08 | 650 | 650 | 630 | 630 | 43,000 | 630 |
| 2001-06-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-06-06 | 630 | 630 | 629 | 630 | 4,000 | 630 |
| 2001-06-05 | 620 | 621 | 620 | 621 | 3,000 | 621 |
| 2001-06-04 | 592 | 620 | 592 | 620 | 3,000 | 620 |
| 2001-06-01 | 637 | 637 | 630 | 630 | 4,000 | 630 |
| 2001-05-31 | 635 | 636 | 635 | 635 | 5,000 | 635 |
| 2001-05-30 | 645 | 645 | 635 | 635 | 11,000 | 635 |
| 2001-05-29 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 2001-05-28 | 650 | 651 | 650 | 650 | 4,000 | 650 |
| 2001-05-25 | 655 | 655 | 640 | 647 | 11,000 | 647 |
| 2001-05-24 | 632 | 650 | 630 | 650 | 27,000 | 650 |
| 2001-05-23 | 650 | 653 | 631 | 631 | 15,000 | 631 |
| 2001-05-22 | 623 | 630 | 623 | 630 | 26,000 | 630 |
| 2001-05-21 | 615 | 625 | 615 | 615 | 5,000 | 615 |
| 2001-05-18 | 625 | 625 | 615 | 615 | 7,000 | 615 |
| 2001-05-17 | 620 | 625 | 616 | 625 | 11,000 | 625 |
| 2001-05-16 | 613 | 615 | 613 | 615 | 4,000 | 615 |
| 2001-05-15 | 613 | 616 | 613 | 613 | 5,000 | 613 |
| 2001-05-14 | 613 | 613 | 613 | 613 | 5,000 | 613 |
| 2001-05-11 | 613 | 620 | 612 | 612 | 18,000 | 612 |
| 2001-05-10 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 2001-05-09 | 610 | 610 | 605 | 605 | 12,000 | 605 |
| 2001-05-08 | 616 | 616 | 610 | 610 | 12,000 | 610 |
| 2001-05-07 | 613 | 613 | 611 | 611 | 6,000 | 611 |
| 2001-05-02 | 610 | 614 | 610 | 610 | 13,000 | 610 |
| 2001-05-01 | 617 | 617 | 610 | 610 | 19,000 | 610 |
| 2001-04-27 | 610 | 610 | 600 | 600 | 17,000 | 600 |
| 2001-04-26 | 600 | 610 | 600 | 610 | 14,000 | 610 |
| 2001-04-25 | 594 | 600 | 586 | 600 | 8,000 | 600 |
| 2001-04-24 | 595 | 595 | 585 | 594 | 6,000 | 594 |
| 2001-04-23 | 590 | 599 | 581 | 585 | 10,000 | 585 |
| 2001-04-20 | 587 | 594 | 580 | 580 | 23,000 | 580 |
| 2001-04-19 | 590 | 597 | 581 | 590 | 10,000 | 590 |
| 2001-04-18 | 578 | 580 | 570 | 580 | 33,000 | 580 |
| 2001-04-17 | 571 | 580 | 571 | 578 | 19,000 | 578 |
| 2001-04-16 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2001-04-13 | 575 | 575 | 575 | 575 | 11,000 | 575 |
| 2001-04-12 | 580 | 580 | 570 | 570 | 24,000 | 570 |
| 2001-04-11 | 570 | 570 | 565 | 568 | 8,000 | 568 |
| 2001-04-10 | 578 | 578 | 575 | 575 | 5,000 | 575 |
| 2001-04-09 | 570 | 577 | 569 | 569 | 20,000 | 569 |
| 2001-04-06 | 565 | 571 | 564 | 570 | 12,000 | 570 |
| 2001-04-05 | 560 | 561 | 560 | 561 | 3,000 | 561 |
| 2001-04-04 | 553 | 560 | 549 | 560 | 6,000 | 560 |
| 2001-04-03 | 542 | 553 | 541 | 553 | 14,000 | 553 |
| 2001-04-02 | 555 | 555 | 541 | 542 | 4,000 | 542 |
| 2001-03-30 | 556 | 570 | 556 | 556 | 9,000 | 556 |
| 2001-03-29 | 555 | 570 | 555 | 556 | 13,000 | 556 |
| 2001-03-28 | 570 | 571 | 555 | 555 | 11,000 | 555 |
| 2001-03-27 | 556 | 570 | 556 | 570 | 17,000 | 570 |
| 2001-03-26 | 560 | 569 | 550 | 559 | 28,000 | 559 |
| 2001-03-23 | 531 | 550 | 531 | 550 | 8,000 | 550 |
| 2001-03-22 | 536 | 540 | 530 | 530 | 3,000 | 530 |
| 2001-03-21 | 520 | 536 | 520 | 536 | 14,000 | 536 |
| 2001-03-19 | 521 | 524 | 520 | 521 | 5,000 | 521 |
| 2001-03-16 | 529 | 529 | 520 | 521 | 18,000 | 521 |
| 2001-03-15 | 529 | 529 | 528 | 529 | 12,000 | 529 |
| 2001-03-14 | 504 | 533 | 504 | 533 | 5,000 | 533 |
| 2001-03-13 | 535 | 535 | 525 | 534 | 8,000 | 534 |
| 2001-03-12 | 555 | 555 | 535 | 535 | 7,000 | 535 |
| 2001-03-09 | 550 | 550 | 550 | 550 | 20,000 | 550 |
| 2001-03-08 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2001-03-07 | 567 | 567 | 549 | 549 | 9,000 | 549 |
| 2001-03-06 | 540 | 550 | 540 | 547 | 20,000 | 547 |
| 2001-03-05 | 534 | 540 | 530 | 540 | 33,000 | 540 |
| 2001-03-02 | 535 | 535 | 531 | 531 | 3,000 | 531 |
| 2001-03-01 | 532 | 535 | 530 | 535 | 26,000 | 535 |
| 2001-02-28 | 530 | 530 | 530 | 530 | 18,000 | 530 |
| 2001-02-27 | 525 | 530 | 525 | 530 | 4,000 | 530 |
| 2001-02-26 | 525 | 525 | 525 | 525 | 20,000 | 525 |
| 2001-02-23 | 515 | 520 | 515 | 520 | 7,000 | 520 |
| 2001-02-22 | 523 | 523 | 515 | 515 | 6,000 | 515 |
| 2001-02-20 | 522 | 525 | 522 | 525 | 4,000 | 525 |
| 2001-02-19 | 520 | 522 | 520 | 522 | 2,000 | 522 |
| 2001-02-16 | 515 | 520 | 515 | 520 | 6,000 | 520 |
| 2001-02-15 | 523 | 524 | 523 | 524 | 3,000 | 524 |
| 2001-02-14 | 520 | 524 | 520 | 524 | 8,000 | 524 |
| 2001-02-13 | 524 | 524 | 515 | 519 | 7,000 | 519 |
| 2001-02-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-02-08 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2001-02-07 | 520 | 520 | 511 | 515 | 3,000 | 515 |
| 2001-02-06 | 520 | 523 | 518 | 523 | 7,000 | 523 |
| 2001-02-05 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-02-02 | 525 | 525 | 524 | 525 | 11,000 | 525 |
| 2001-02-01 | 529 | 529 | 525 | 525 | 13,000 | 525 |
| 2001-01-31 | 528 | 529 | 526 | 529 | 6,000 | 529 |
| 2001-01-30 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 2001-01-29 | 525 | 530 | 525 | 526 | 5,000 | 526 |
| 2001-01-26 | 533 | 533 | 520 | 520 | 13,000 | 520 |
| 2001-01-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-01-24 | 538 | 538 | 537 | 537 | 4,000 | 537 |
| 2001-01-23 | 526 | 539 | 526 | 538 | 4,000 | 538 |
| 2001-01-22 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2001-01-19 | 549 | 549 | 525 | 548 | 9,000 | 548 |
| 2001-01-18 | 525 | 545 | 525 | 545 | 7,000 | 545 |
| 2001-01-17 | 524 | 525 | 516 | 525 | 6,000 | 525 |
| 2001-01-16 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2001-01-15 | 515 | 530 | 515 | 530 | 8,000 | 530 |
| 2001-01-12 | 520 | 529 | 503 | 503 | 20,000 | 503 |
| 2001-01-11 | 551 | 552 | 521 | 521 | 15,000 | 521 |
| 2001-01-10 | 600 | 600 | 581 | 581 | 12,000 | 581 |
| 2001-01-09 | 601 | 601 | 591 | 593 | 4,000 | 593 |
| 2001-01-05 | 600 | 602 | 597 | 601 | 22,000 | 601 |
| 2001-01-04 | 610 | 610 | 600 | 600 | 11,000 | 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
