6517 デンヨー(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	624	655	620	646	19,500	646
2008-12-29	621	622	609	614	26,300	614
2008-12-26	624	624	607	616	18,800	616
2008-12-25	618	629	613	614	12,000	614
2008-12-24	648	648	617	618	21,900	618
2008-12-22	638	647	638	647	31,100	647
2008-12-19	641	657	630	632	49,800	632
2008-12-18	666	669	640	640	71,100	640
2008-12-17	676	682	656	666	63,500	666
2008-12-16	699	699	655	666	72,600	666
2008-12-15	735	736	691	695	71,500	695
2008-12-12	744	750	685	705	121,400	705
2008-12-11	720	721	671	684	45,300	684
2008-12-10	725	748	715	730	47,100	730
2008-12-09	681	700	681	700	16,700	700
2008-12-08	657	698	657	694	21,300	694
2008-12-05	686	690	658	659	23,700	659
2008-12-04	679	688	668	684	34,500	684
2008-12-03	681	685	655	672	40,200	672
2008-12-02	641	670	628	659	22,700	659
2008-12-01	700	703	648	662	47,700	662
2008-11-28	654	701	634	701	31,500	701
2008-11-27	612	656	606	644	43,900	644
2008-11-26	628	628	600	622	19,600	622
2008-11-25	630	639	605	627	22,200	627
2008-11-21	569	640	551	629	33,400	629
2008-11-20	580	594	564	571	20,300	571
2008-11-19	571	580	569	577	22,600	577
2008-11-18	576	584	554	562	22,400	562
2008-11-17	522	589	512	574	39,100	574
2008-11-14	630	630	551	554	42,900	554
2008-11-13	610	619	578	580	40,300	580
2008-11-12	621	650	607	629	34,300	629
2008-11-11	663	672	621	627	40,100	627
2008-11-10	660	679	639	673	29,100	673
2008-11-07	632	655	615	625	26,600	625
2008-11-06	658	660	628	632	23,800	632
2008-11-05	649	675	634	648	32,700	648
2008-11-04	619	650	604	624	25,300	624
2008-10-31	647	664	581	618	51,000	618
2008-10-30	560	625	560	617	30,700	617
2008-10-29	598	631	538	570	55,800	570
2008-10-28	522	550	520	547	40,800	547
2008-10-27	566	593	510	511	17,600	511
2008-10-24	625	655	580	586	24,000	586
2008-10-23	640	644	617	635	23,900	635
2008-10-22	702	709	660	660	15,900	660
2008-10-21	739	748	695	722	29,100	722
2008-10-20	705	720	678	707	25,800	707
2008-10-17	648	699	647	696	55,600	696
2008-10-16	640	670	612	612	44,400	612
2008-10-15	696	740	630	656	44,300	656
2008-10-14	628	668	612	668	28,400	668
2008-10-10	560	568	510	568	43,600	568
2008-10-09	582	610	556	560	48,600	560
2008-10-08	629	640	579	579	37,500	579
2008-10-07	626	660	606	632	38,400	632
2008-10-06	662	685	616	626	36,800	626
2008-10-03	677	691	660	669	29,400	669
2008-10-02	706	730	674	677	40,300	677
2008-10-01	684	722	683	696	49,000	696
2008-09-30	671	700	668	683	26,900	683
2008-09-29	714	739	696	701	35,200	701
2008-09-26	733	745	706	713	57,000	713
2008-09-25	725	770	721	743	52,300	743
2008-09-24	741	770	735	751	34,800	751
2008-09-22	788	808	752	753	53,200	753
2008-09-19	764	808	757	769	90,300	769
2008-09-18	719	759	691	750	83,700	750
2008-09-17	808	808	714	727	70,000	727
2008-09-16	788	819	778	780	47,700	780
2008-09-12	831	845	831	836	70,100	836
2008-09-11	854	870	850	850	30,700	850
2008-09-10	860	879	854	864	38,200	864
2008-09-09	861	875	841	860	33,900	860
2008-09-08	817	867	816	852	35,400	852
2008-09-05	828	855	817	817	57,100	817
2008-09-04	878	891	856	858	35,900	858
2008-09-03	868	891	868	877	39,100	877
2008-09-02	900	900	857	858	51,300	858
2008-09-01	898	924	895	900	79,100	900
2008-08-29	872	895	871	879	55,200	879
2008-08-28	876	880	859	871	29,700	871
2008-08-27	860	921	859	876	58,300	876
2008-08-26	861	861	847	855	18,700	855
2008-08-25	849	870	849	864	30,900	864
2008-08-22	857	860	824	840	32,200	840
2008-08-21	878	891	855	857	43,900	857
2008-08-20	873	888	870	879	33,300	879
2008-08-19	913	913	881	883	26,200	883
2008-08-18	885	938	884	913	34,900	913
2008-08-15	880	886	868	875	26,800	875
2008-08-14	883	897	864	870	35,900	870
2008-08-13	896	901	870	885	54,100	885
2008-08-12	900	920	890	896	51,000	896
2008-08-11	913	930	900	905	39,400	905
2008-08-08	920	948	900	934	26,500	934
2008-08-07	940	940	921	930	28,000	930
2008-08-06	910	945	902	939	45,600	939
2008-08-05	884	919	874	890	35,400	890
2008-08-04	909	920	893	893	23,600	893
2008-08-01	943	945	916	919	21,000	919
2008-07-31	932	946	930	943	36,300	943
2008-07-30	906	937	906	931	54,700	931
2008-07-29	926	936	890	906	32,200	906
2008-07-28	930	946	925	926	27,200	926
2008-07-25	929	938	923	929	68,400	929
2008-07-24	918	938	918	929	54,900	929
2008-07-23	886	921	886	918	46,100	918
2008-07-22	860	890	860	890	52,700	890
2008-07-18	872	887	851	854	28,600	854
2008-07-17	849	867	849	863	33,900	863
2008-07-16	824	865	824	849	72,700	849
2008-07-15	843	854	823	834	88,600	834
2008-07-14	833	851	813	818	49,900	818
2008-07-11	833	857	822	834	47,500	834
2008-07-10	835	843	821	823	35,400	823
2008-07-09	854	874	845	845	32,100	845
2008-07-08	875	876	847	847	31,000	847
2008-07-07	863	899	863	876	42,000	876
2008-07-04	878	885	865	872	34,100	872
2008-07-03	873	900	864	885	34,500	885
2008-07-02	907	907	876	882	36,000	882
2008-07-01	910	936	907	913	23,500	913
2008-06-30	916	938	914	919	27,100	919
2008-06-27	923	946	923	926	23,800	926
2008-06-26	968	969	947	952	36,100	952
2008-06-25	948	963	921	963	45,900	963
2008-06-24	948	958	945	948	13,200	948
2008-06-23	961	961	934	941	30,100	941
2008-06-20	957	973	950	951	30,100	951
2008-06-19	979	979	950	956	40,400	956
2008-06-18	980	987	976	981	31,200	981
2008-06-17	979	985	975	977	32,900	977
2008-06-16	982	982	953	970	30,000	970
2008-06-13	980	989	954	962	67,700	962
2008-06-12	960	989	951	970	94,900	970
2008-06-11	940	962	912	950	69,700	950
2008-06-10	956	966	930	933	46,100	933
2008-06-09	970	975	955	955	54,000	955
2008-06-06	1,005	1,010	980	982	47,800	982
2008-06-05	984	1,002	976	997	33,300	997
2008-06-04	982	1,002	979	992	32,900	992
2008-06-03	981	991	970	974	47,500	974
2008-06-02	1,006	1,011	963	1,011	35,700	1,011
2008-05-30	997	1,006	978	997	17,700	997
2008-05-29	957	989	950	987	32,300	987
2008-05-28	990	997	966	967	35,500	967
2008-05-27	964	994	964	994	20,900	994
2008-05-26	998	1,005	973	974	39,900	974
2008-05-23	1,020	1,024	1,007	1,010	25,900	1,010
2008-05-22	1,000	1,029	990	1,021	35,900	1,021
2008-05-21	1,044	1,052	1,011	1,015	25,500	1,015
2008-05-20	1,059	1,059	1,032	1,045	24,800	1,045
2008-05-19	1,065	1,083	1,044	1,060	36,000	1,060
2008-05-16	1,100	1,107	1,060	1,060	77,000	1,060
2008-05-15	1,101	1,147	1,101	1,125	40,000	1,125
2008-05-14	1,028	1,076	1,021	1,066	52,800	1,066
2008-05-13	1,010	1,024	1,004	1,020	13,800	1,020
2008-05-12	1,010	1,015	988	1,007	28,900	1,007
2008-05-09	1,048	1,052	1,007	1,014	31,200	1,014
2008-05-08	1,050	1,079	1,033	1,055	34,400	1,055
2008-05-07	1,041	1,041	1,026	1,040	28,100	1,040
2008-05-02	1,016	1,024	1,003	1,021	14,500	1,021
2008-05-01	1,006	1,018	1,002	1,002	15,400	1,002
2008-04-30	1,003	1,021	999	1,004	21,100	1,004
2008-04-28	1,010	1,035	980	1,014	23,500	1,014
2008-04-25	1,001	1,024	989	1,010	27,900	1,010
2008-04-24	1,008	1,024	970	989	42,800	989
2008-04-23	1,001	1,050	1,001	1,016	20,700	1,016
2008-04-22	1,020	1,038	1,007	1,013	20,500	1,013
2008-04-21	1,040	1,053	1,032	1,039	18,700	1,039
2008-04-18	1,069	1,075	1,026	1,051	24,800	1,051
2008-04-17	1,055	1,079	1,052	1,068	18,700	1,068
2008-04-16	1,051	1,060	1,040	1,050	19,300	1,050
2008-04-15	1,044	1,076	1,025	1,051	37,600	1,051
2008-04-14	1,079	1,081	1,049	1,077	22,100	1,077
2008-04-11	1,060	1,134	1,060	1,102	22,200	1,102
2008-04-10	1,097	1,097	1,060	1,068	13,100	1,068
2008-04-09	1,119	1,119	1,080	1,096	14,600	1,096
2008-04-08	1,122	1,150	1,111	1,119	19,400	1,119
2008-04-07	1,104	1,160	1,103	1,157	16,200	1,157
2008-04-04	1,128	1,135	1,114	1,132	27,300	1,132
2008-04-03	1,130	1,150	1,109	1,139	21,700	1,139
2008-04-02	1,120	1,134	1,109	1,134	21,200	1,134
2008-04-01	1,075	1,120	1,071	1,108	23,500	1,108
2008-03-31	1,120	1,124	1,068	1,079	31,300	1,079
2008-03-28	1,064	1,120	1,064	1,120	24,900	1,120
2008-03-27	1,082	1,097	1,037	1,095	20,700	1,095
2008-03-26	1,058	1,089	1,045	1,085	27,600	1,085
2008-03-25	1,095	1,100	1,074	1,089	48,300	1,089
2008-03-24	1,099	1,105	1,056	1,075	24,500	1,075
2008-03-21	1,041	1,086	1,037	1,086	32,000	1,086
2008-03-19	1,030	1,070	1,030	1,070	31,700	1,070
2008-03-18	1,006	1,025	995	1,025	57,400	1,025
2008-03-17	1,040	1,040	992	1,006	25,900	1,006
2008-03-14	1,100	1,100	1,042	1,052	71,300	1,052
2008-03-13	1,104	1,116	1,054	1,091	62,900	1,091
2008-03-12	1,100	1,117	1,059	1,109	68,100	1,109
2008-03-11	1,019	1,075	1,000	1,067	96,500	1,067
2008-03-10	1,025	1,047	1,005	1,029	78,600	1,029
2008-03-07	986	1,070	980	1,016	132,400	1,016
2008-03-06	965	1,013	965	1,005	69,300	1,005
2008-03-05	955	984	950	965	77,300	965
2008-03-04	955	962	940	954	67,600	954
2008-03-03	995	995	961	962	44,800	962
2008-02-29	1,015	1,015	982	999	72,200	999
2008-02-28	1,009	1,040	1,005	1,026	52,500	1,026
2008-02-27	993	1,027	993	1,015	71,400	1,015
2008-02-26	1,010	1,011	983	983	44,700	983
2008-02-25	992	1,013	992	1,011	89,800	1,011
2008-02-22	1,009	1,010	970	992	102,900	992
2008-02-21	1,006	1,028	998	1,025	69,300	1,025
2008-02-20	1,015	1,029	996	1,006	78,400	1,006
2008-02-19	1,034	1,034	996	1,013	136,600	1,013
2008-02-18	1,039	1,069	1,034	1,041	52,400	1,041
2008-02-15	1,035	1,051	1,006	1,040	46,700	1,040
2008-02-14	976	1,034	973	1,034	94,300	1,034
2008-02-13	1,001	1,017	969	975	112,800	975
2008-02-12	980	999	974	994	75,400	994
2008-02-08	1,038	1,042	1,000	1,007	61,900	1,007
2008-02-07	1,030	1,049	1,017	1,043	53,700	1,043
2008-02-06	1,060	1,063	1,028	1,028	58,000	1,028
2008-02-05	1,060	1,070	1,045	1,062	41,100	1,062
2008-02-04	1,061	1,081	1,035	1,072	73,700	1,072
2008-02-01	1,009	1,051	1,006	1,041	78,200	1,041
2008-01-31	935	1,003	932	1,000	118,200	1,000
2008-01-30	921	947	907	929	75,200	929
2008-01-29	903	940	900	919	83,700	919
2008-01-28	891	928	870	873	95,800	873
2008-01-25	839	899	839	889	92,700	889
2008-01-24	811	842	811	837	86,000	837
2008-01-23	783	814	782	809	88,300	809
2008-01-22	798	831	767	772	131,900	772
2008-01-21	838	838	795	798	73,400	798
2008-01-18	799	860	789	847	49,000	847
2008-01-17	810	834	780	828	57,200	828
2008-01-16	807	837	790	804	76,100	804
2008-01-15	922	923	858	861	77,800	861
2008-01-11	944	949	907	912	80,000	912
2008-01-10	965	965	935	942	37,100	942
2008-01-09	912	965	912	955	63,100	955
2008-01-08	914	941	912	935	61,900	935
2008-01-07	911	950	910	942	76,200	942
2008-01-04	963	970	936	941	30,200	941

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