6517 デンヨー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 496 | 499 | 496 | 499 | 5,000 | 499 |
| 2003-12-29 | 500 | 500 | 494 | 494 | 4,000 | 494 |
| 2003-12-26 | 500 | 500 | 491 | 492 | 7,000 | 492 |
| 2003-12-25 | 500 | 500 | 499 | 499 | 3,000 | 499 |
| 2003-12-24 | 493 | 501 | 487 | 500 | 15,000 | 500 |
| 2003-12-22 | 488 | 493 | 488 | 489 | 12,000 | 489 |
| 2003-12-19 | 501 | 501 | 487 | 487 | 8,000 | 487 |
| 2003-12-18 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2003-12-17 | 497 | 497 | 495 | 495 | 3,000 | 495 |
| 2003-12-16 | 501 | 501 | 485 | 488 | 5,000 | 488 |
| 2003-12-15 | 502 | 510 | 501 | 501 | 6,000 | 501 |
| 2003-12-12 | 498 | 505 | 493 | 493 | 35,000 | 493 |
| 2003-12-11 | 492 | 493 | 492 | 492 | 14,000 | 492 |
| 2003-12-10 | 496 | 509 | 492 | 492 | 47,000 | 492 |
| 2003-12-09 | 486 | 486 | 483 | 486 | 9,000 | 486 |
| 2003-12-08 | 485 | 486 | 485 | 486 | 13,000 | 486 |
| 2003-12-05 | 492 | 492 | 485 | 486 | 9,000 | 486 |
| 2003-12-04 | 490 | 490 | 485 | 488 | 5,000 | 488 |
| 2003-12-03 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 2003-12-02 | 483 | 488 | 483 | 488 | 8,000 | 488 |
| 2003-12-01 | 479 | 483 | 478 | 478 | 26,000 | 478 |
| 2003-11-28 | 480 | 480 | 476 | 478 | 15,000 | 478 |
| 2003-11-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-11-26 | 491 | 491 | 491 | 491 | 7,000 | 491 |
| 2003-11-20 | 472 | 486 | 472 | 486 | 19,000 | 486 |
| 2003-11-19 | 488 | 488 | 487 | 487 | 11,000 | 487 |
| 2003-11-18 | 472 | 482 | 472 | 482 | 21,000 | 482 |
| 2003-11-17 | 493 | 493 | 483 | 483 | 9,000 | 483 |
| 2003-11-14 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 2003-11-13 | 481 | 481 | 478 | 479 | 10,000 | 479 |
| 2003-11-12 | 495 | 495 | 484 | 484 | 6,000 | 484 |
| 2003-11-11 | 491 | 491 | 480 | 480 | 12,000 | 480 |
| 2003-11-10 | 493 | 500 | 493 | 500 | 19,000 | 500 |
| 2003-11-07 | 480 | 483 | 477 | 483 | 14,000 | 483 |
| 2003-11-06 | 484 | 484 | 479 | 479 | 7,000 | 479 |
| 2003-11-05 | 480 | 484 | 475 | 483 | 14,000 | 483 |
| 2003-11-04 | 490 | 495 | 490 | 490 | 9,000 | 490 |
| 2003-10-31 | 483 | 483 | 480 | 480 | 3,000 | 480 |
| 2003-10-30 | 495 | 495 | 480 | 483 | 12,000 | 483 |
| 2003-10-29 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2003-10-28 | 490 | 491 | 489 | 489 | 7,000 | 489 |
| 2003-10-27 | 499 | 499 | 491 | 491 | 4,000 | 491 |
| 2003-10-24 | 510 | 510 | 500 | 501 | 10,000 | 501 |
| 2003-10-23 | 505 | 505 | 497 | 497 | 27,000 | 497 |
| 2003-10-22 | 501 | 502 | 501 | 502 | 5,000 | 502 |
| 2003-10-21 | 500 | 502 | 500 | 500 | 10,000 | 500 |
| 2003-10-20 | 500 | 500 | 496 | 500 | 14,000 | 500 |
| 2003-10-17 | 498 | 500 | 498 | 500 | 5,000 | 500 |
| 2003-10-16 | 492 | 498 | 492 | 498 | 6,000 | 498 |
| 2003-10-15 | 501 | 501 | 496 | 496 | 12,000 | 496 |
| 2003-10-14 | 503 | 503 | 500 | 502 | 7,000 | 502 |
| 2003-10-10 | 505 | 505 | 502 | 502 | 12,000 | 502 |
| 2003-10-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-10-08 | 505 | 509 | 504 | 509 | 9,000 | 509 |
| 2003-10-07 | 509 | 509 | 505 | 505 | 13,000 | 505 |
| 2003-10-06 | 521 | 521 | 508 | 509 | 8,000 | 509 |
| 2003-10-03 | 509 | 529 | 508 | 526 | 26,000 | 526 |
| 2003-10-02 | 510 | 510 | 508 | 508 | 6,000 | 508 |
| 2003-10-01 | 509 | 515 | 508 | 508 | 12,000 | 508 |
| 2003-09-30 | 510 | 510 | 501 | 508 | 6,000 | 508 |
| 2003-09-29 | 513 | 513 | 503 | 509 | 3,000 | 509 |
| 2003-09-26 | 513 | 514 | 513 | 513 | 8,000 | 513 |
| 2003-09-25 | 506 | 506 | 498 | 498 | 9,000 | 498 |
| 2003-09-24 | 512 | 522 | 506 | 506 | 9,000 | 506 |
| 2003-09-22 | 524 | 524 | 510 | 510 | 18,000 | 510 |
| 2003-09-19 | 524 | 535 | 523 | 534 | 23,000 | 534 |
| 2003-09-18 | 530 | 531 | 528 | 528 | 20,000 | 528 |
| 2003-09-17 | 527 | 530 | 527 | 530 | 12,000 | 530 |
| 2003-09-16 | 533 | 533 | 527 | 527 | 13,000 | 527 |
| 2003-09-12 | 536 | 536 | 528 | 528 | 36,000 | 528 |
| 2003-09-11 | 533 | 533 | 526 | 526 | 3,000 | 526 |
| 2003-09-10 | 534 | 534 | 529 | 529 | 15,000 | 529 |
| 2003-09-09 | 534 | 535 | 533 | 533 | 10,000 | 533 |
| 2003-09-08 | 540 | 541 | 519 | 533 | 10,000 | 533 |
| 2003-09-05 | 530 | 543 | 530 | 530 | 12,000 | 530 |
| 2003-09-04 | 545 | 546 | 544 | 544 | 20,000 | 544 |
| 2003-09-03 | 546 | 546 | 531 | 546 | 7,000 | 546 |
| 2003-09-02 | 546 | 550 | 543 | 546 | 37,000 | 546 |
| 2003-09-01 | 549 | 549 | 541 | 547 | 17,000 | 547 |
| 2003-08-29 | 523 | 535 | 523 | 534 | 18,000 | 534 |
| 2003-08-28 | 509 | 523 | 505 | 523 | 27,000 | 523 |
| 2003-08-27 | 516 | 521 | 516 | 519 | 15,000 | 519 |
| 2003-08-26 | 538 | 538 | 512 | 526 | 16,000 | 526 |
| 2003-08-25 | 543 | 543 | 521 | 521 | 15,000 | 521 |
| 2003-08-22 | 547 | 549 | 543 | 544 | 21,000 | 544 |
| 2003-08-21 | 540 | 550 | 540 | 543 | 35,000 | 543 |
| 2003-08-20 | 530 | 539 | 524 | 538 | 29,000 | 538 |
| 2003-08-19 | 535 | 535 | 491 | 524 | 27,000 | 524 |
| 2003-08-18 | 520 | 536 | 519 | 528 | 95,000 | 528 |
| 2003-08-15 | 500 | 508 | 500 | 503 | 70,000 | 503 |
| 2003-08-14 | 486 | 486 | 469 | 478 | 31,000 | 478 |
| 2003-08-13 | 490 | 490 | 485 | 486 | 4,000 | 486 |
| 2003-08-12 | 483 | 487 | 480 | 487 | 6,000 | 487 |
| 2003-08-11 | 492 | 492 | 483 | 483 | 7,000 | 483 |
| 2003-08-08 | 485 | 489 | 485 | 487 | 10,000 | 487 |
| 2003-08-07 | 501 | 507 | 498 | 498 | 17,000 | 498 |
| 2003-08-06 | 505 | 505 | 499 | 499 | 3,000 | 499 |
| 2003-08-05 | 505 | 505 | 495 | 504 | 7,000 | 504 |
| 2003-08-04 | 520 | 520 | 514 | 515 | 25,000 | 515 |
| 2003-08-01 | 510 | 512 | 506 | 511 | 26,000 | 511 |
| 2003-07-31 | 497 | 505 | 491 | 500 | 59,000 | 500 |
| 2003-07-30 | 500 | 500 | 478 | 492 | 9,000 | 492 |
| 2003-07-29 | 499 | 499 | 495 | 499 | 11,000 | 499 |
| 2003-07-28 | 480 | 490 | 480 | 489 | 38,000 | 489 |
| 2003-07-25 | 481 | 485 | 479 | 483 | 13,000 | 483 |
| 2003-07-24 | 478 | 480 | 477 | 480 | 6,000 | 480 |
| 2003-07-23 | 479 | 480 | 478 | 478 | 8,000 | 478 |
| 2003-07-22 | 479 | 483 | 478 | 478 | 15,000 | 478 |
| 2003-07-18 | 483 | 483 | 480 | 480 | 16,000 | 480 |
| 2003-07-17 | 482 | 483 | 482 | 483 | 5,000 | 483 |
| 2003-07-16 | 483 | 484 | 483 | 483 | 15,000 | 483 |
| 2003-07-15 | 488 | 488 | 483 | 483 | 16,000 | 483 |
| 2003-07-14 | 482 | 490 | 482 | 486 | 7,000 | 486 |
| 2003-07-11 | 494 | 496 | 485 | 486 | 24,000 | 486 |
| 2003-07-10 | 500 | 500 | 499 | 500 | 27,000 | 500 |
| 2003-07-09 | 498 | 500 | 491 | 493 | 31,000 | 493 |
| 2003-07-08 | 491 | 500 | 491 | 496 | 16,000 | 496 |
| 2003-07-07 | 496 | 496 | 492 | 495 | 15,000 | 495 |
| 2003-07-04 | 495 | 498 | 495 | 495 | 19,000 | 495 |
| 2003-07-03 | 499 | 499 | 492 | 492 | 25,000 | 492 |
| 2003-07-02 | 497 | 497 | 488 | 489 | 38,000 | 489 |
| 2003-07-01 | 494 | 496 | 492 | 492 | 21,000 | 492 |
| 2003-06-30 | 500 | 500 | 493 | 494 | 31,000 | 494 |
| 2003-06-27 | 505 | 505 | 492 | 501 | 29,000 | 501 |
| 2003-06-26 | 490 | 490 | 485 | 486 | 22,000 | 486 |
| 2003-06-25 | 502 | 502 | 477 | 483 | 23,000 | 483 |
| 2003-06-24 | 511 | 511 | 502 | 502 | 31,000 | 502 |
| 2003-06-23 | 513 | 514 | 507 | 508 | 25,000 | 508 |
| 2003-06-20 | 474 | 517 | 474 | 512 | 74,000 | 512 |
| 2003-06-19 | 490 | 490 | 480 | 482 | 25,000 | 482 |
| 2003-06-18 | 500 | 500 | 496 | 496 | 13,000 | 496 |
| 2003-06-17 | 507 | 507 | 496 | 503 | 16,000 | 503 |
| 2003-06-16 | 508 | 511 | 505 | 505 | 10,000 | 505 |
| 2003-06-13 | 518 | 518 | 507 | 508 | 48,000 | 508 |
| 2003-06-12 | 511 | 512 | 506 | 512 | 15,000 | 512 |
| 2003-06-11 | 505 | 515 | 505 | 511 | 9,000 | 511 |
| 2003-06-10 | 512 | 512 | 510 | 511 | 18,000 | 511 |
| 2003-06-09 | 506 | 512 | 506 | 511 | 9,000 | 511 |
| 2003-06-06 | 510 | 514 | 507 | 514 | 9,000 | 514 |
| 2003-06-05 | 517 | 517 | 510 | 510 | 5,000 | 510 |
| 2003-06-04 | 510 | 519 | 510 | 510 | 8,000 | 510 |
| 2003-06-03 | 517 | 520 | 514 | 520 | 9,000 | 520 |
| 2003-06-02 | 517 | 527 | 516 | 520 | 9,000 | 520 |
| 2003-05-30 | 528 | 530 | 517 | 517 | 12,000 | 517 |
| 2003-05-29 | 519 | 520 | 513 | 513 | 7,000 | 513 |
| 2003-05-28 | 510 | 520 | 505 | 520 | 21,000 | 520 |
| 2003-05-27 | 490 | 514 | 490 | 510 | 22,000 | 510 |
| 2003-05-26 | 514 | 514 | 510 | 510 | 15,000 | 510 |
| 2003-05-23 | 510 | 515 | 510 | 512 | 10,000 | 512 |
| 2003-05-22 | 491 | 500 | 491 | 500 | 6,000 | 500 |
| 2003-05-21 | 519 | 520 | 511 | 511 | 18,000 | 511 |
| 2003-05-20 | 505 | 512 | 505 | 512 | 12,000 | 512 |
| 2003-05-19 | 510 | 514 | 501 | 514 | 23,000 | 514 |
| 2003-05-16 | 510 | 515 | 508 | 510 | 17,000 | 510 |
| 2003-05-15 | 513 | 518 | 511 | 518 | 9,000 | 518 |
| 2003-05-14 | 525 | 525 | 510 | 510 | 37,000 | 510 |
| 2003-05-13 | 524 | 524 | 510 | 515 | 21,000 | 515 |
| 2003-05-12 | 520 | 526 | 510 | 510 | 37,000 | 510 |
| 2003-05-09 | 492 | 516 | 492 | 516 | 41,000 | 516 |
| 2003-05-08 | 496 | 496 | 487 | 490 | 22,000 | 490 |
| 2003-05-07 | 486 | 496 | 486 | 496 | 7,000 | 496 |
| 2003-05-06 | 480 | 485 | 480 | 482 | 18,000 | 482 |
| 2003-05-02 | 480 | 480 | 472 | 472 | 7,000 | 472 |
| 2003-05-01 | 474 | 497 | 474 | 497 | 4,000 | 497 |
| 2003-04-30 | 477 | 480 | 473 | 473 | 8,000 | 473 |
| 2003-04-28 | 479 | 479 | 474 | 476 | 11,000 | 476 |
| 2003-04-25 | 476 | 479 | 475 | 479 | 15,000 | 479 |
| 2003-04-24 | 471 | 471 | 470 | 471 | 7,000 | 471 |
| 2003-04-22 | 475 | 480 | 471 | 471 | 9,000 | 471 |
| 2003-04-21 | 477 | 480 | 475 | 475 | 19,000 | 475 |
| 2003-04-18 | 490 | 490 | 474 | 474 | 11,000 | 474 |
| 2003-04-17 | 493 | 493 | 491 | 491 | 4,000 | 491 |
| 2003-04-16 | 494 | 494 | 492 | 493 | 9,000 | 493 |
| 2003-04-15 | 483 | 495 | 483 | 495 | 28,000 | 495 |
| 2003-04-14 | 484 | 484 | 474 | 474 | 18,000 | 474 |
| 2003-04-11 | 484 | 484 | 480 | 484 | 13,000 | 484 |
| 2003-04-10 | 487 | 487 | 480 | 480 | 14,000 | 480 |
| 2003-04-09 | 480 | 480 | 468 | 468 | 34,000 | 468 |
| 2003-04-08 | 480 | 480 | 474 | 479 | 37,000 | 479 |
| 2003-04-07 | 480 | 480 | 479 | 480 | 9,000 | 480 |
| 2003-04-04 | 479 | 480 | 475 | 479 | 19,000 | 479 |
| 2003-04-03 | 475 | 475 | 473 | 473 | 27,000 | 473 |
| 2003-04-02 | 479 | 480 | 475 | 480 | 12,000 | 480 |
| 2003-04-01 | 482 | 483 | 477 | 480 | 12,000 | 480 |
| 2003-03-31 | 499 | 499 | 482 | 482 | 19,000 | 482 |
| 2003-03-28 | 510 | 510 | 503 | 510 | 41,000 | 510 |
| 2003-03-27 | 505 | 510 | 501 | 510 | 48,000 | 510 |
| 2003-03-26 | 497 | 510 | 483 | 500 | 160,000 | 500 |
| 2003-03-25 | 450 | 500 | 450 | 497 | 149,000 | 497 |
| 2003-03-24 | 443 | 446 | 441 | 445 | 30,000 | 445 |
| 2003-03-20 | 427 | 443 | 427 | 440 | 7,000 | 440 |
| 2003-03-19 | 425 | 426 | 425 | 426 | 4,000 | 426 |
| 2003-03-18 | 415 | 430 | 415 | 425 | 12,000 | 425 |
| 2003-03-17 | 434 | 436 | 430 | 430 | 15,000 | 430 |
| 2003-03-14 | 423 | 433 | 423 | 433 | 52,000 | 433 |
| 2003-03-13 | 428 | 428 | 427 | 427 | 5,000 | 427 |
| 2003-03-12 | 428 | 431 | 428 | 430 | 8,000 | 430 |
| 2003-03-11 | 435 | 436 | 428 | 433 | 6,000 | 433 |
| 2003-03-10 | 439 | 439 | 436 | 436 | 10,000 | 436 |
| 2003-03-07 | 445 | 445 | 440 | 440 | 21,000 | 440 |
| 2003-03-06 | 431 | 449 | 431 | 448 | 28,000 | 448 |
| 2003-03-05 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-03-04 | 439 | 440 | 435 | 440 | 14,000 | 440 |
| 2003-03-03 | 436 | 436 | 433 | 433 | 8,000 | 433 |
| 2003-02-28 | 436 | 437 | 435 | 435 | 5,000 | 435 |
| 2003-02-27 | 436 | 438 | 436 | 436 | 5,000 | 436 |
| 2003-02-26 | 440 | 440 | 439 | 439 | 11,000 | 439 |
| 2003-02-25 | 439 | 440 | 437 | 438 | 8,000 | 438 |
| 2003-02-24 | 438 | 439 | 436 | 439 | 7,000 | 439 |
| 2003-02-21 | 440 | 440 | 432 | 438 | 10,000 | 438 |
| 2003-02-20 | 449 | 449 | 440 | 440 | 8,000 | 440 |
| 2003-02-19 | 459 | 459 | 450 | 450 | 9,000 | 450 |
| 2003-02-18 | 464 | 464 | 459 | 459 | 22,000 | 459 |
| 2003-02-17 | 450 | 454 | 450 | 454 | 11,000 | 454 |
| 2003-02-14 | 460 | 460 | 440 | 449 | 22,000 | 449 |
| 2003-02-13 | 435 | 440 | 435 | 435 | 11,000 | 435 |
| 2003-02-12 | 431 | 434 | 425 | 430 | 29,000 | 430 |
| 2003-02-10 | 425 | 430 | 424 | 425 | 17,000 | 425 |
| 2003-02-07 | 421 | 423 | 420 | 423 | 4,000 | 423 |
| 2003-02-06 | 423 | 430 | 420 | 420 | 36,000 | 420 |
| 2003-02-05 | 425 | 435 | 420 | 421 | 26,000 | 421 |
| 2003-02-04 | 426 | 435 | 420 | 420 | 32,000 | 420 |
| 2003-02-03 | 424 | 424 | 415 | 419 | 11,000 | 419 |
| 2003-01-31 | 446 | 446 | 423 | 423 | 12,000 | 423 |
| 2003-01-30 | 454 | 454 | 436 | 436 | 2,000 | 436 |
| 2003-01-29 | 456 | 456 | 444 | 444 | 13,000 | 444 |
| 2003-01-28 | 459 | 459 | 455 | 456 | 7,000 | 456 |
| 2003-01-27 | 466 | 466 | 460 | 460 | 4,000 | 460 |
| 2003-01-24 | 470 | 473 | 468 | 468 | 15,000 | 468 |
| 2003-01-23 | 468 | 468 | 468 | 468 | 4,000 | 468 |
| 2003-01-22 | 467 | 467 | 466 | 467 | 4,000 | 467 |
| 2003-01-21 | 476 | 476 | 471 | 472 | 4,000 | 472 |
| 2003-01-20 | 474 | 476 | 470 | 476 | 14,000 | 476 |
| 2003-01-17 | 466 | 474 | 466 | 474 | 2,000 | 474 |
| 2003-01-16 | 476 | 481 | 476 | 481 | 5,000 | 481 |
| 2003-01-15 | 488 | 492 | 485 | 492 | 6,000 | 492 |
| 2003-01-14 | 488 | 488 | 488 | 488 | 4,000 | 488 |
| 2003-01-10 | 490 | 490 | 478 | 478 | 12,000 | 478 |
| 2003-01-09 | 480 | 481 | 475 | 475 | 7,000 | 475 |
| 2003-01-08 | 498 | 498 | 495 | 495 | 7,000 | 495 |
| 2003-01-07 | 500 | 500 | 497 | 498 | 10,000 | 498 |
| 2003-01-06 | 484 | 484 | 484 | 484 | 1,000 | 484 |
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
