6517 デンヨー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 472 | 481 | 472 | 481 | 28,000 | 481 |
| 2002-12-26 | 467 | 468 | 465 | 467 | 16,000 | 467 |
| 2002-12-25 | 431 | 453 | 431 | 452 | 24,000 | 452 |
| 2002-12-24 | 428 | 435 | 428 | 432 | 8,000 | 432 |
| 2002-12-20 | 429 | 429 | 423 | 427 | 67,000 | 427 |
| 2002-12-19 | 405 | 419 | 405 | 419 | 22,000 | 419 |
| 2002-12-18 | 440 | 443 | 430 | 430 | 15,000 | 430 |
| 2002-12-17 | 436 | 441 | 436 | 441 | 16,000 | 441 |
| 2002-12-16 | 442 | 442 | 436 | 437 | 10,000 | 437 |
| 2002-12-13 | 465 | 465 | 449 | 452 | 43,000 | 452 |
| 2002-12-12 | 469 | 469 | 468 | 468 | 3,000 | 468 |
| 2002-12-11 | 470 | 470 | 466 | 468 | 15,000 | 468 |
| 2002-12-10 | 471 | 471 | 460 | 468 | 41,000 | 468 |
| 2002-12-09 | 452 | 456 | 451 | 456 | 13,000 | 456 |
| 2002-12-06 | 468 | 468 | 467 | 467 | 2,000 | 467 |
| 2002-12-05 | 472 | 472 | 470 | 470 | 5,000 | 470 |
| 2002-12-04 | 472 | 473 | 472 | 473 | 4,000 | 473 |
| 2002-12-03 | 484 | 484 | 472 | 472 | 10,000 | 472 |
| 2002-12-02 | 487 | 487 | 484 | 484 | 11,000 | 484 |
| 2002-11-29 | 480 | 482 | 470 | 482 | 22,000 | 482 |
| 2002-11-28 | 480 | 480 | 475 | 476 | 7,000 | 476 |
| 2002-11-27 | 487 | 487 | 476 | 476 | 8,000 | 476 |
| 2002-11-26 | 485 | 485 | 482 | 482 | 13,000 | 482 |
| 2002-11-25 | 470 | 485 | 470 | 476 | 19,000 | 476 |
| 2002-11-22 | 501 | 501 | 469 | 469 | 8,000 | 469 |
| 2002-11-21 | 498 | 498 | 496 | 496 | 2,000 | 496 |
| 2002-11-20 | 474 | 490 | 474 | 485 | 7,000 | 485 |
| 2002-11-19 | 467 | 469 | 467 | 469 | 3,000 | 469 |
| 2002-11-18 | 489 | 489 | 474 | 474 | 3,000 | 474 |
| 2002-11-15 | 479 | 483 | 475 | 483 | 12,000 | 483 |
| 2002-11-14 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2002-11-13 | 482 | 483 | 474 | 475 | 19,000 | 475 |
| 2002-11-12 | 477 | 483 | 477 | 483 | 9,000 | 483 |
| 2002-11-11 | 499 | 499 | 477 | 477 | 25,000 | 477 |
| 2002-11-08 | 500 | 500 | 495 | 495 | 7,000 | 495 |
| 2002-11-07 | 500 | 500 | 497 | 499 | 6,000 | 499 |
| 2002-11-06 | 491 | 500 | 491 | 500 | 8,000 | 500 |
| 2002-11-05 | 500 | 501 | 499 | 501 | 10,000 | 501 |
| 2002-11-01 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-10-31 | 497 | 498 | 494 | 498 | 5,000 | 498 |
| 2002-10-30 | 499 | 500 | 494 | 496 | 14,000 | 496 |
| 2002-10-29 | 499 | 499 | 490 | 496 | 5,000 | 496 |
| 2002-10-28 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2002-10-25 | 500 | 500 | 498 | 499 | 15,000 | 499 |
| 2002-10-24 | 501 | 501 | 494 | 494 | 8,000 | 494 |
| 2002-10-23 | 500 | 500 | 484 | 491 | 10,000 | 491 |
| 2002-10-22 | 503 | 503 | 492 | 495 | 12,000 | 495 |
| 2002-10-21 | 503 | 503 | 498 | 498 | 11,000 | 498 |
| 2002-10-18 | 509 | 509 | 499 | 500 | 10,000 | 500 |
| 2002-10-17 | 534 | 534 | 502 | 510 | 26,000 | 510 |
| 2002-10-16 | 531 | 531 | 520 | 524 | 16,000 | 524 |
| 2002-10-15 | 536 | 536 | 519 | 521 | 8,000 | 521 |
| 2002-10-11 | 490 | 509 | 490 | 508 | 39,000 | 508 |
| 2002-10-10 | 533 | 533 | 510 | 510 | 16,000 | 510 |
| 2002-10-09 | 502 | 503 | 500 | 503 | 13,000 | 503 |
| 2002-10-08 | 528 | 528 | 490 | 500 | 10,000 | 500 |
| 2002-10-07 | 540 | 540 | 532 | 532 | 5,000 | 532 |
| 2002-10-04 | 522 | 549 | 522 | 549 | 12,000 | 549 |
| 2002-10-03 | 550 | 552 | 548 | 552 | 23,000 | 552 |
| 2002-10-02 | 549 | 550 | 546 | 550 | 12,000 | 550 |
| 2002-10-01 | 550 | 550 | 544 | 544 | 6,000 | 544 |
| 2002-09-30 | 550 | 550 | 546 | 548 | 13,000 | 548 |
| 2002-09-27 | 551 | 555 | 550 | 553 | 18,000 | 553 |
| 2002-09-26 | 555 | 555 | 550 | 550 | 20,000 | 550 |
| 2002-09-25 | 536 | 549 | 536 | 549 | 6,000 | 549 |
| 2002-09-24 | 548 | 551 | 548 | 551 | 21,000 | 551 |
| 2002-09-20 | 550 | 550 | 537 | 548 | 47,000 | 548 |
| 2002-09-19 | 545 | 574 | 545 | 563 | 18,000 | 563 |
| 2002-09-18 | 549 | 550 | 545 | 545 | 14,000 | 545 |
| 2002-09-17 | 559 | 559 | 541 | 550 | 33,000 | 550 |
| 2002-09-13 | 552 | 552 | 520 | 520 | 41,000 | 520 |
| 2002-09-12 | 550 | 552 | 549 | 552 | 24,000 | 552 |
| 2002-09-11 | 530 | 550 | 529 | 540 | 23,000 | 540 |
| 2002-09-10 | 526 | 533 | 525 | 529 | 38,000 | 529 |
| 2002-09-09 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2002-09-06 | 508 | 508 | 506 | 506 | 6,000 | 506 |
| 2002-09-05 | 521 | 521 | 496 | 507 | 13,000 | 507 |
| 2002-09-04 | 510 | 511 | 492 | 492 | 28,000 | 492 |
| 2002-09-03 | 521 | 521 | 516 | 517 | 18,000 | 517 |
| 2002-09-02 | 546 | 546 | 519 | 521 | 25,000 | 521 |
| 2002-08-30 | 523 | 538 | 523 | 538 | 14,000 | 538 |
| 2002-08-29 | 530 | 530 | 516 | 522 | 21,000 | 522 |
| 2002-08-28 | 534 | 534 | 524 | 524 | 17,000 | 524 |
| 2002-08-27 | 551 | 551 | 543 | 543 | 20,000 | 543 |
| 2002-08-26 | 547 | 553 | 545 | 547 | 28,000 | 547 |
| 2002-08-23 | 550 | 550 | 541 | 542 | 19,000 | 542 |
| 2002-08-22 | 554 | 554 | 550 | 554 | 15,000 | 554 |
| 2002-08-21 | 550 | 554 | 549 | 554 | 12,000 | 554 |
| 2002-08-20 | 562 | 562 | 550 | 558 | 12,000 | 558 |
| 2002-08-19 | 564 | 564 | 560 | 561 | 14,000 | 561 |
| 2002-08-16 | 552 | 564 | 552 | 564 | 10,000 | 564 |
| 2002-08-15 | 564 | 564 | 550 | 550 | 6,000 | 550 |
| 2002-08-14 | 551 | 553 | 550 | 550 | 9,000 | 550 |
| 2002-08-13 | 555 | 555 | 550 | 550 | 9,000 | 550 |
| 2002-08-12 | 562 | 565 | 557 | 559 | 8,000 | 559 |
| 2002-08-09 | 557 | 563 | 555 | 555 | 24,000 | 555 |
| 2002-08-08 | 561 | 569 | 555 | 555 | 21,000 | 555 |
| 2002-08-07 | 561 | 564 | 560 | 562 | 16,000 | 562 |
| 2002-08-06 | 559 | 559 | 558 | 558 | 4,000 | 558 |
| 2002-08-05 | 580 | 580 | 564 | 564 | 8,000 | 564 |
| 2002-08-02 | 570 | 570 | 560 | 560 | 15,000 | 560 |
| 2002-08-01 | 570 | 570 | 560 | 560 | 11,000 | 560 |
| 2002-07-31 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-07-30 | 564 | 565 | 560 | 560 | 8,000 | 560 |
| 2002-07-29 | 560 | 560 | 560 | 560 | 9,000 | 560 |
| 2002-07-26 | 584 | 584 | 560 | 560 | 16,000 | 560 |
| 2002-07-25 | 556 | 567 | 556 | 564 | 9,000 | 564 |
| 2002-07-24 | 566 | 585 | 555 | 555 | 5,000 | 555 |
| 2002-07-23 | 589 | 589 | 582 | 586 | 5,000 | 586 |
| 2002-07-22 | 567 | 588 | 561 | 571 | 22,000 | 571 |
| 2002-07-19 | 594 | 594 | 562 | 569 | 8,000 | 569 |
| 2002-07-18 | 575 | 602 | 571 | 602 | 36,000 | 602 |
| 2002-07-17 | 560 | 560 | 550 | 555 | 13,000 | 555 |
| 2002-07-16 | 540 | 567 | 540 | 550 | 25,000 | 550 |
| 2002-07-15 | 540 | 544 | 540 | 542 | 5,000 | 542 |
| 2002-07-12 | 555 | 555 | 549 | 554 | 6,000 | 554 |
| 2002-07-11 | 560 | 560 | 532 | 535 | 11,000 | 535 |
| 2002-07-10 | 585 | 585 | 560 | 561 | 41,000 | 561 |
| 2002-07-09 | 555 | 570 | 555 | 570 | 10,000 | 570 |
| 2002-07-08 | 560 | 560 | 550 | 551 | 4,000 | 551 |
| 2002-07-05 | 555 | 556 | 552 | 556 | 6,000 | 556 |
| 2002-07-04 | 560 | 560 | 538 | 541 | 13,000 | 541 |
| 2002-07-03 | 556 | 561 | 556 | 560 | 11,000 | 560 |
| 2002-07-02 | 550 | 553 | 530 | 553 | 14,000 | 553 |
| 2002-07-01 | 553 | 554 | 553 | 553 | 5,000 | 553 |
| 2002-06-28 | 551 | 561 | 551 | 553 | 17,000 | 553 |
| 2002-06-27 | 545 | 548 | 545 | 545 | 4,000 | 545 |
| 2002-06-26 | 565 | 565 | 550 | 550 | 15,000 | 550 |
| 2002-06-25 | 560 | 560 | 555 | 555 | 8,000 | 555 |
| 2002-06-24 | 550 | 550 | 545 | 550 | 12,000 | 550 |
| 2002-06-21 | 556 | 558 | 555 | 555 | 20,000 | 555 |
| 2002-06-20 | 550 | 553 | 546 | 550 | 16,000 | 550 |
| 2002-06-19 | 555 | 555 | 550 | 551 | 15,000 | 551 |
| 2002-06-18 | 543 | 555 | 540 | 555 | 10,000 | 555 |
| 2002-06-17 | 561 | 561 | 531 | 542 | 17,000 | 542 |
| 2002-06-14 | 565 | 567 | 560 | 560 | 61,000 | 560 |
| 2002-06-13 | 559 | 560 | 559 | 559 | 4,000 | 559 |
| 2002-06-12 | 561 | 561 | 559 | 559 | 3,000 | 559 |
| 2002-06-11 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2002-06-10 | 573 | 573 | 560 | 563 | 11,000 | 563 |
| 2002-06-07 | 571 | 571 | 561 | 565 | 12,000 | 565 |
| 2002-06-06 | 577 | 577 | 561 | 561 | 18,000 | 561 |
| 2002-06-05 | 572 | 572 | 560 | 561 | 12,000 | 561 |
| 2002-06-04 | 591 | 591 | 562 | 562 | 12,000 | 562 |
| 2002-06-03 | 591 | 591 | 585 | 590 | 6,000 | 590 |
| 2002-05-31 | 600 | 600 | 590 | 590 | 12,000 | 590 |
| 2002-05-30 | 595 | 600 | 593 | 600 | 9,000 | 600 |
| 2002-05-29 | 597 | 597 | 592 | 592 | 8,000 | 592 |
| 2002-05-28 | 595 | 595 | 592 | 592 | 3,000 | 592 |
| 2002-05-27 | 595 | 595 | 590 | 590 | 16,000 | 590 |
| 2002-05-24 | 593 | 593 | 586 | 590 | 15,000 | 590 |
| 2002-05-23 | 569 | 575 | 567 | 575 | 19,000 | 575 |
| 2002-05-22 | 569 | 569 | 560 | 560 | 8,000 | 560 |
| 2002-05-21 | 570 | 570 | 560 | 566 | 8,000 | 566 |
| 2002-05-20 | 570 | 570 | 561 | 562 | 10,000 | 562 |
| 2002-05-17 | 561 | 561 | 560 | 560 | 5,000 | 560 |
| 2002-05-16 | 561 | 561 | 560 | 560 | 5,000 | 560 |
| 2002-05-15 | 557 | 558 | 555 | 555 | 7,000 | 555 |
| 2002-05-14 | 555 | 557 | 555 | 557 | 3,000 | 557 |
| 2002-05-13 | 561 | 561 | 557 | 557 | 7,000 | 557 |
| 2002-05-10 | 570 | 570 | 560 | 560 | 14,000 | 560 |
| 2002-05-09 | 558 | 564 | 558 | 558 | 13,000 | 558 |
| 2002-05-08 | 556 | 558 | 556 | 558 | 2,000 | 558 |
| 2002-05-07 | 584 | 584 | 553 | 553 | 8,000 | 553 |
| 2002-05-02 | 586 | 586 | 575 | 575 | 8,000 | 575 |
| 2002-05-01 | 581 | 583 | 578 | 578 | 15,000 | 578 |
| 2002-04-30 | 588 | 588 | 583 | 583 | 8,000 | 583 |
| 2002-04-26 | 600 | 600 | 582 | 584 | 8,000 | 584 |
| 2002-04-25 | 592 | 592 | 582 | 582 | 6,000 | 582 |
| 2002-04-24 | 600 | 600 | 594 | 594 | 3,000 | 594 |
| 2002-04-23 | 581 | 600 | 581 | 600 | 4,000 | 600 |
| 2002-04-22 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 2002-04-19 | 571 | 579 | 571 | 579 | 2,000 | 579 |
| 2002-04-18 | 599 | 599 | 570 | 570 | 11,000 | 570 |
| 2002-04-17 | 595 | 600 | 593 | 600 | 4,000 | 600 |
| 2002-04-16 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2002-04-15 | 562 | 562 | 555 | 556 | 10,000 | 556 |
| 2002-04-12 | 581 | 583 | 560 | 560 | 10,000 | 560 |
| 2002-04-11 | 610 | 610 | 580 | 580 | 14,000 | 580 |
| 2002-04-10 | 610 | 610 | 599 | 600 | 29,000 | 600 |
| 2002-04-09 | 619 | 619 | 598 | 598 | 42,000 | 598 |
| 2002-04-08 | 620 | 620 | 615 | 619 | 13,000 | 619 |
| 2002-04-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-04-04 | 620 | 620 | 602 | 615 | 7,000 | 615 |
| 2002-04-03 | 594 | 626 | 594 | 623 | 8,000 | 623 |
| 2002-04-02 | 600 | 629 | 593 | 593 | 6,000 | 593 |
| 2002-04-01 | 598 | 601 | 598 | 600 | 14,000 | 600 |
| 2002-03-29 | 600 | 607 | 591 | 598 | 21,000 | 598 |
| 2002-03-28 | 610 | 610 | 600 | 600 | 12,000 | 600 |
| 2002-03-27 | 610 | 610 | 609 | 610 | 5,000 | 610 |
| 2002-03-26 | 619 | 619 | 601 | 601 | 6,000 | 601 |
| 2002-03-25 | 628 | 628 | 602 | 612 | 22,000 | 612 |
| 2002-03-22 | 604 | 614 | 603 | 614 | 11,000 | 614 |
| 2002-03-20 | 601 | 609 | 601 | 603 | 7,000 | 603 |
| 2002-03-19 | 591 | 601 | 591 | 601 | 3,000 | 601 |
| 2002-03-18 | 590 | 591 | 590 | 591 | 3,000 | 591 |
| 2002-03-15 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-03-14 | 599 | 599 | 585 | 585 | 5,000 | 585 |
| 2002-03-13 | 593 | 599 | 593 | 599 | 4,000 | 599 |
| 2002-03-12 | 630 | 630 | 590 | 590 | 11,000 | 590 |
| 2002-03-11 | 598 | 600 | 598 | 600 | 5,000 | 600 |
| 2002-03-08 | 600 | 620 | 596 | 596 | 49,000 | 596 |
| 2002-03-07 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2002-03-06 | 639 | 644 | 637 | 640 | 18,000 | 640 |
| 2002-03-05 | 650 | 650 | 638 | 638 | 8,000 | 638 |
| 2002-03-04 | 620 | 634 | 620 | 630 | 18,000 | 630 |
| 2002-03-01 | 616 | 616 | 610 | 612 | 17,000 | 612 |
| 2002-02-28 | 600 | 616 | 599 | 616 | 20,000 | 616 |
| 2002-02-27 | 590 | 599 | 590 | 599 | 10,000 | 599 |
| 2002-02-26 | 579 | 580 | 572 | 580 | 15,000 | 580 |
| 2002-02-25 | 582 | 582 | 549 | 549 | 4,000 | 549 |
| 2002-02-22 | 580 | 580 | 550 | 580 | 6,000 | 580 |
| 2002-02-21 | 552 | 579 | 550 | 579 | 5,000 | 579 |
| 2002-02-20 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2002-02-19 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2002-02-18 | 555 | 557 | 555 | 557 | 5,000 | 557 |
| 2002-02-15 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2002-02-14 | 560 | 579 | 560 | 579 | 14,000 | 579 |
| 2002-02-13 | 550 | 580 | 550 | 560 | 12,000 | 560 |
| 2002-02-12 | 530 | 535 | 529 | 530 | 19,000 | 530 |
| 2002-02-08 | 525 | 530 | 525 | 526 | 19,000 | 526 |
| 2002-02-07 | 526 | 526 | 526 | 526 | 3,000 | 526 |
| 2002-02-06 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2002-02-05 | 525 | 526 | 525 | 525 | 6,000 | 525 |
| 2002-02-04 | 525 | 546 | 525 | 546 | 6,000 | 546 |
| 2002-02-01 | 550 | 550 | 525 | 525 | 7,000 | 525 |
| 2002-01-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-30 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2002-01-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-25 | 559 | 559 | 550 | 558 | 9,000 | 558 |
| 2002-01-23 | 531 | 531 | 520 | 524 | 7,000 | 524 |
| 2002-01-22 | 547 | 547 | 525 | 533 | 5,000 | 533 |
| 2002-01-21 | 548 | 548 | 536 | 547 | 10,000 | 547 |
| 2002-01-18 | 505 | 530 | 505 | 530 | 9,000 | 530 |
| 2002-01-17 | 504 | 506 | 504 | 504 | 3,000 | 504 |
| 2002-01-16 | 496 | 496 | 494 | 494 | 3,000 | 494 |
| 2002-01-15 | 502 | 519 | 502 | 519 | 4,000 | 519 |
| 2002-01-11 | 496 | 497 | 490 | 497 | 21,000 | 497 |
| 2002-01-10 | 540 | 540 | 486 | 486 | 23,000 | 486 |
| 2002-01-09 | 546 | 546 | 535 | 535 | 6,000 | 535 |
| 2002-01-08 | 593 | 593 | 533 | 534 | 14,000 | 534 |
| 2002-01-07 | 572 | 578 | 572 | 578 | 3,000 | 578 |
| 2002-01-04 | 572 | 572 | 572 | 572 | 1,000 | 572 |
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