6517 デンヨー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 717 | 717 | 693 | 705 | 18,900 | 705 |
| 2009-12-29 | 721 | 721 | 710 | 718 | 7,200 | 718 |
| 2009-12-28 | 726 | 735 | 709 | 722 | 29,400 | 722 |
| 2009-12-25 | 744 | 744 | 723 | 725 | 12,800 | 725 |
| 2009-12-24 | 733 | 744 | 722 | 736 | 11,900 | 736 |
| 2009-12-22 | 730 | 744 | 730 | 732 | 23,400 | 732 |
| 2009-12-21 | 721 | 732 | 721 | 724 | 14,800 | 724 |
| 2009-12-18 | 738 | 743 | 712 | 721 | 37,300 | 721 |
| 2009-12-17 | 754 | 758 | 718 | 734 | 26,500 | 734 |
| 2009-12-16 | 722 | 760 | 722 | 753 | 27,000 | 753 |
| 2009-12-15 | 724 | 749 | 720 | 720 | 22,300 | 720 |
| 2009-12-14 | 731 | 731 | 699 | 714 | 33,100 | 714 |
| 2009-12-11 | 708 | 723 | 701 | 721 | 41,500 | 721 |
| 2009-12-10 | 708 | 708 | 696 | 698 | 33,200 | 698 |
| 2009-12-09 | 693 | 710 | 693 | 701 | 33,700 | 701 |
| 2009-12-08 | 690 | 698 | 690 | 692 | 23,200 | 692 |
| 2009-12-07 | 683 | 695 | 683 | 689 | 21,800 | 689 |
| 2009-12-04 | 703 | 704 | 671 | 680 | 26,500 | 680 |
| 2009-12-03 | 682 | 710 | 681 | 703 | 43,900 | 703 |
| 2009-12-02 | 676 | 683 | 662 | 668 | 29,500 | 668 |
| 2009-12-01 | 657 | 673 | 648 | 672 | 38,100 | 672 |
| 2009-11-30 | 641 | 662 | 631 | 657 | 31,200 | 657 |
| 2009-11-27 | 636 | 639 | 628 | 629 | 19,300 | 629 |
| 2009-11-26 | 635 | 640 | 630 | 634 | 14,500 | 634 |
| 2009-11-25 | 646 | 654 | 630 | 635 | 22,200 | 635 |
| 2009-11-24 | 636 | 639 | 625 | 637 | 40,100 | 637 |
| 2009-11-20 | 628 | 658 | 618 | 646 | 24,500 | 646 |
| 2009-11-19 | 635 | 658 | 633 | 637 | 20,600 | 637 |
| 2009-11-18 | 631 | 637 | 631 | 634 | 21,300 | 634 |
| 2009-11-17 | 642 | 650 | 620 | 628 | 18,800 | 628 |
| 2009-11-16 | 641 | 661 | 638 | 640 | 13,500 | 640 |
| 2009-11-13 | 649 | 653 | 640 | 641 | 22,200 | 641 |
| 2009-11-12 | 657 | 657 | 616 | 629 | 22,000 | 629 |
| 2009-11-11 | 648 | 660 | 645 | 649 | 16,500 | 649 |
| 2009-11-10 | 651 | 670 | 635 | 641 | 17,500 | 641 |
| 2009-11-09 | 660 | 660 | 637 | 642 | 9,200 | 642 |
| 2009-11-06 | 658 | 658 | 636 | 650 | 13,100 | 650 |
| 2009-11-05 | 652 | 669 | 652 | 657 | 9,600 | 657 |
| 2009-11-04 | 661 | 671 | 642 | 652 | 18,000 | 652 |
| 2009-11-02 | 678 | 679 | 659 | 671 | 10,100 | 671 |
| 2009-10-30 | 657 | 686 | 656 | 669 | 16,500 | 669 |
| 2009-10-29 | 651 | 674 | 650 | 655 | 25,600 | 655 |
| 2009-10-28 | 667 | 672 | 662 | 670 | 18,000 | 670 |
| 2009-10-27 | 676 | 676 | 664 | 669 | 29,100 | 669 |
| 2009-10-26 | 663 | 696 | 663 | 685 | 23,300 | 685 |
| 2009-10-23 | 656 | 677 | 656 | 662 | 23,300 | 662 |
| 2009-10-22 | 665 | 668 | 651 | 656 | 18,400 | 656 |
| 2009-10-21 | 650 | 668 | 650 | 666 | 19,900 | 666 |
| 2009-10-20 | 642 | 667 | 642 | 657 | 23,200 | 657 |
| 2009-10-19 | 633 | 640 | 618 | 636 | 17,900 | 636 |
| 2009-10-16 | 639 | 639 | 621 | 633 | 13,400 | 633 |
| 2009-10-15 | 636 | 641 | 621 | 636 | 27,000 | 636 |
| 2009-10-14 | 628 | 628 | 590 | 621 | 41,200 | 621 |
| 2009-10-13 | 650 | 650 | 626 | 632 | 28,400 | 632 |
| 2009-10-09 | 651 | 652 | 625 | 642 | 50,900 | 642 |
| 2009-10-08 | 667 | 679 | 650 | 651 | 59,800 | 651 |
| 2009-10-07 | 674 | 686 | 661 | 686 | 20,500 | 686 |
| 2009-10-06 | 675 | 677 | 659 | 673 | 32,600 | 673 |
| 2009-10-05 | 701 | 701 | 688 | 696 | 12,200 | 696 |
| 2009-10-02 | 694 | 694 | 677 | 690 | 14,600 | 690 |
| 2009-10-01 | 739 | 739 | 710 | 714 | 12,100 | 714 |
| 2009-09-30 | 726 | 738 | 726 | 738 | 10,500 | 738 |
| 2009-09-29 | 715 | 734 | 715 | 726 | 7,100 | 726 |
| 2009-09-28 | 729 | 741 | 721 | 725 | 16,200 | 725 |
| 2009-09-25 | 744 | 744 | 716 | 728 | 17,600 | 728 |
| 2009-09-24 | 730 | 759 | 730 | 750 | 20,700 | 750 |
| 2009-09-18 | 737 | 738 | 723 | 734 | 22,200 | 734 |
| 2009-09-17 | 725 | 739 | 724 | 736 | 25,300 | 736 |
| 2009-09-16 | 738 | 745 | 723 | 723 | 26,900 | 723 |
| 2009-09-15 | 755 | 755 | 729 | 734 | 14,300 | 734 |
| 2009-09-14 | 751 | 759 | 736 | 755 | 29,800 | 755 |
| 2009-09-11 | 755 | 767 | 743 | 751 | 76,700 | 751 |
| 2009-09-10 | 769 | 776 | 763 | 763 | 28,100 | 763 |
| 2009-09-09 | 780 | 780 | 770 | 773 | 18,400 | 773 |
| 2009-09-08 | 766 | 779 | 757 | 779 | 15,300 | 779 |
| 2009-09-07 | 762 | 763 | 756 | 756 | 7,600 | 756 |
| 2009-09-04 | 750 | 768 | 750 | 752 | 25,100 | 752 |
| 2009-09-03 | 759 | 762 | 745 | 755 | 38,700 | 755 |
| 2009-09-02 | 771 | 771 | 743 | 762 | 30,500 | 762 |
| 2009-09-01 | 771 | 782 | 768 | 779 | 16,200 | 779 |
| 2009-08-31 | 775 | 795 | 770 | 778 | 13,400 | 778 |
| 2009-08-28 | 778 | 780 | 772 | 773 | 11,900 | 773 |
| 2009-08-27 | 790 | 790 | 771 | 780 | 26,800 | 780 |
| 2009-08-26 | 768 | 792 | 768 | 790 | 30,500 | 790 |
| 2009-08-25 | 766 | 775 | 759 | 759 | 36,400 | 759 |
| 2009-08-24 | 764 | 797 | 764 | 773 | 35,900 | 773 |
| 2009-08-21 | 750 | 758 | 748 | 758 | 16,600 | 758 |
| 2009-08-20 | 745 | 764 | 743 | 750 | 28,200 | 750 |
| 2009-08-19 | 743 | 756 | 743 | 745 | 18,800 | 745 |
| 2009-08-18 | 734 | 756 | 734 | 749 | 27,100 | 749 |
| 2009-08-17 | 732 | 748 | 729 | 734 | 34,000 | 734 |
| 2009-08-14 | 722 | 741 | 722 | 729 | 17,000 | 729 |
| 2009-08-13 | 718 | 744 | 718 | 728 | 29,600 | 728 |
| 2009-08-12 | 752 | 752 | 717 | 717 | 72,100 | 717 |
| 2009-08-11 | 752 | 810 | 751 | 756 | 41,400 | 756 |
| 2009-08-10 | 747 | 756 | 744 | 752 | 37,300 | 752 |
| 2009-08-07 | 737 | 744 | 728 | 744 | 14,700 | 744 |
| 2009-08-06 | 738 | 747 | 734 | 747 | 18,900 | 747 |
| 2009-08-05 | 743 | 747 | 730 | 733 | 24,100 | 733 |
| 2009-08-04 | 745 | 752 | 721 | 739 | 27,500 | 739 |
| 2009-08-03 | 749 | 753 | 728 | 744 | 17,000 | 744 |
| 2009-07-31 | 745 | 749 | 734 | 744 | 20,900 | 744 |
| 2009-07-30 | 755 | 762 | 743 | 743 | 18,000 | 743 |
| 2009-07-29 | 747 | 759 | 746 | 755 | 19,300 | 755 |
| 2009-07-28 | 762 | 762 | 742 | 745 | 18,200 | 745 |
| 2009-07-27 | 763 | 770 | 753 | 762 | 18,900 | 762 |
| 2009-07-24 | 752 | 763 | 752 | 763 | 14,900 | 763 |
| 2009-07-23 | 757 | 768 | 750 | 750 | 20,300 | 750 |
| 2009-07-22 | 759 | 760 | 744 | 757 | 18,800 | 757 |
| 2009-07-21 | 740 | 759 | 740 | 759 | 19,100 | 759 |
| 2009-07-17 | 741 | 745 | 732 | 734 | 13,600 | 734 |
| 2009-07-16 | 724 | 740 | 723 | 723 | 14,900 | 723 |
| 2009-07-15 | 740 | 740 | 716 | 720 | 22,300 | 720 |
| 2009-07-14 | 720 | 750 | 720 | 743 | 28,600 | 743 |
| 2009-07-13 | 745 | 770 | 715 | 716 | 23,900 | 716 |
| 2009-07-10 | 774 | 774 | 741 | 745 | 33,700 | 745 |
| 2009-07-09 | 757 | 773 | 749 | 754 | 19,500 | 754 |
| 2009-07-08 | 761 | 769 | 756 | 757 | 26,100 | 757 |
| 2009-07-07 | 757 | 775 | 753 | 759 | 21,300 | 759 |
| 2009-07-06 | 755 | 756 | 739 | 753 | 15,700 | 753 |
| 2009-07-03 | 745 | 760 | 738 | 752 | 34,400 | 752 |
| 2009-07-02 | 748 | 749 | 744 | 745 | 23,900 | 745 |
| 2009-07-01 | 752 | 753 | 738 | 742 | 21,000 | 742 |
| 2009-06-30 | 750 | 759 | 746 | 756 | 18,100 | 756 |
| 2009-06-29 | 771 | 780 | 744 | 749 | 16,900 | 749 |
| 2009-06-26 | 771 | 776 | 750 | 761 | 16,100 | 761 |
| 2009-06-25 | 741 | 782 | 741 | 773 | 22,200 | 773 |
| 2009-06-24 | 750 | 754 | 740 | 744 | 13,900 | 744 |
| 2009-06-23 | 769 | 774 | 737 | 741 | 24,200 | 741 |
| 2009-06-22 | 756 | 779 | 756 | 769 | 21,600 | 769 |
| 2009-06-19 | 782 | 782 | 755 | 755 | 20,200 | 755 |
| 2009-06-18 | 788 | 789 | 769 | 772 | 14,600 | 772 |
| 2009-06-17 | 767 | 789 | 767 | 780 | 16,000 | 780 |
| 2009-06-16 | 807 | 807 | 765 | 766 | 29,000 | 766 |
| 2009-06-15 | 829 | 829 | 803 | 810 | 31,500 | 810 |
| 2009-06-12 | 820 | 822 | 813 | 819 | 35,400 | 819 |
| 2009-06-11 | 820 | 825 | 810 | 820 | 19,300 | 820 |
| 2009-06-10 | 820 | 829 | 806 | 819 | 34,900 | 819 |
| 2009-06-09 | 810 | 817 | 796 | 800 | 13,400 | 800 |
| 2009-06-08 | 827 | 831 | 808 | 813 | 21,300 | 813 |
| 2009-06-05 | 835 | 835 | 816 | 822 | 21,100 | 822 |
| 2009-06-04 | 793 | 839 | 793 | 828 | 23,000 | 828 |
| 2009-06-03 | 765 | 811 | 765 | 789 | 22,000 | 789 |
| 2009-06-02 | 756 | 767 | 754 | 764 | 16,200 | 764 |
| 2009-06-01 | 736 | 749 | 735 | 747 | 17,700 | 747 |
| 2009-05-29 | 717 | 728 | 706 | 727 | 14,400 | 727 |
| 2009-05-28 | 716 | 734 | 716 | 727 | 13,300 | 727 |
| 2009-05-27 | 735 | 735 | 719 | 719 | 11,600 | 719 |
| 2009-05-26 | 715 | 726 | 700 | 725 | 24,500 | 725 |
| 2009-05-25 | 705 | 719 | 704 | 715 | 12,000 | 715 |
| 2009-05-22 | 703 | 712 | 703 | 712 | 9,000 | 712 |
| 2009-05-21 | 712 | 716 | 710 | 712 | 10,300 | 712 |
| 2009-05-20 | 701 | 710 | 700 | 710 | 15,100 | 710 |
| 2009-05-19 | 677 | 698 | 677 | 698 | 12,300 | 698 |
| 2009-05-18 | 682 | 683 | 658 | 667 | 24,700 | 667 |
| 2009-05-15 | 689 | 696 | 670 | 692 | 25,100 | 692 |
| 2009-05-14 | 682 | 699 | 673 | 682 | 14,000 | 682 |
| 2009-05-13 | 696 | 700 | 680 | 700 | 10,500 | 700 |
| 2009-05-12 | 692 | 711 | 681 | 697 | 33,900 | 697 |
| 2009-05-11 | 677 | 720 | 676 | 691 | 76,800 | 691 |
| 2009-05-08 | 675 | 677 | 667 | 677 | 16,200 | 677 |
| 2009-05-07 | 665 | 676 | 658 | 668 | 30,000 | 668 |
| 2009-05-01 | 656 | 656 | 647 | 648 | 15,500 | 648 |
| 2009-04-30 | 627 | 651 | 627 | 647 | 16,000 | 647 |
| 2009-04-28 | 647 | 659 | 617 | 617 | 24,000 | 617 |
| 2009-04-27 | 650 | 651 | 642 | 644 | 10,500 | 644 |
| 2009-04-24 | 651 | 651 | 628 | 633 | 32,600 | 633 |
| 2009-04-23 | 646 | 656 | 642 | 648 | 29,000 | 648 |
| 2009-04-22 | 671 | 672 | 645 | 646 | 18,100 | 646 |
| 2009-04-21 | 670 | 670 | 637 | 665 | 23,000 | 665 |
| 2009-04-20 | 680 | 681 | 669 | 673 | 25,500 | 673 |
| 2009-04-17 | 684 | 684 | 672 | 675 | 16,800 | 675 |
| 2009-04-16 | 670 | 687 | 667 | 674 | 16,800 | 674 |
| 2009-04-15 | 674 | 680 | 664 | 667 | 17,100 | 667 |
| 2009-04-14 | 665 | 678 | 662 | 669 | 34,800 | 669 |
| 2009-04-13 | 668 | 674 | 662 | 664 | 23,200 | 664 |
| 2009-04-10 | 668 | 678 | 657 | 664 | 24,500 | 664 |
| 2009-04-09 | 622 | 648 | 622 | 648 | 10,900 | 648 |
| 2009-04-08 | 643 | 645 | 623 | 629 | 19,800 | 629 |
| 2009-04-07 | 667 | 667 | 650 | 663 | 16,700 | 663 |
| 2009-04-06 | 681 | 681 | 655 | 666 | 15,300 | 666 |
| 2009-04-03 | 681 | 681 | 651 | 666 | 17,100 | 666 |
| 2009-04-02 | 658 | 676 | 639 | 671 | 22,600 | 671 |
| 2009-04-01 | 643 | 649 | 631 | 649 | 9,200 | 649 |
| 2009-03-31 | 631 | 654 | 617 | 633 | 19,200 | 633 |
| 2009-03-30 | 657 | 666 | 630 | 634 | 15,500 | 634 |
| 2009-03-27 | 665 | 669 | 657 | 661 | 19,400 | 661 |
| 2009-03-26 | 658 | 660 | 641 | 657 | 29,200 | 657 |
| 2009-03-25 | 659 | 674 | 654 | 657 | 53,400 | 657 |
| 2009-03-24 | 636 | 656 | 631 | 656 | 37,400 | 656 |
| 2009-03-23 | 608 | 628 | 607 | 628 | 39,100 | 628 |
| 2009-03-19 | 610 | 612 | 598 | 599 | 17,100 | 599 |
| 2009-03-18 | 612 | 613 | 602 | 606 | 31,300 | 606 |
| 2009-03-17 | 612 | 621 | 603 | 610 | 32,200 | 610 |
| 2009-03-16 | 596 | 621 | 596 | 611 | 28,700 | 611 |
| 2009-03-13 | 589 | 610 | 584 | 587 | 67,200 | 587 |
| 2009-03-12 | 614 | 625 | 590 | 599 | 37,400 | 599 |
| 2009-03-11 | 630 | 643 | 622 | 624 | 35,700 | 624 |
| 2009-03-10 | 623 | 633 | 610 | 615 | 23,400 | 615 |
| 2009-03-09 | 647 | 655 | 622 | 622 | 27,000 | 622 |
| 2009-03-06 | 633 | 654 | 630 | 647 | 30,000 | 647 |
| 2009-03-05 | 622 | 649 | 622 | 640 | 35,800 | 640 |
| 2009-03-04 | 605 | 619 | 597 | 607 | 29,400 | 607 |
| 2009-03-03 | 591 | 608 | 591 | 605 | 9,800 | 605 |
| 2009-03-02 | 615 | 616 | 585 | 591 | 27,200 | 591 |
| 2009-02-27 | 609 | 630 | 604 | 620 | 45,100 | 620 |
| 2009-02-26 | 615 | 620 | 595 | 605 | 35,900 | 605 |
| 2009-02-25 | 594 | 614 | 593 | 614 | 25,200 | 614 |
| 2009-02-24 | 598 | 608 | 572 | 581 | 31,300 | 581 |
| 2009-02-23 | 605 | 610 | 594 | 596 | 28,100 | 596 |
| 2009-02-20 | 614 | 620 | 611 | 611 | 18,000 | 611 |
| 2009-02-19 | 606 | 616 | 602 | 613 | 25,700 | 613 |
| 2009-02-18 | 609 | 609 | 598 | 601 | 31,200 | 601 |
| 2009-02-17 | 620 | 621 | 605 | 610 | 15,800 | 610 |
| 2009-02-16 | 629 | 646 | 618 | 620 | 24,600 | 620 |
| 2009-02-13 | 647 | 651 | 614 | 620 | 43,300 | 620 |
| 2009-02-12 | 629 | 638 | 609 | 622 | 26,400 | 622 |
| 2009-02-10 | 657 | 666 | 638 | 639 | 24,100 | 639 |
| 2009-02-09 | 668 | 689 | 660 | 662 | 22,000 | 662 |
| 2009-02-06 | 666 | 681 | 666 | 668 | 20,400 | 668 |
| 2009-02-05 | 659 | 677 | 651 | 662 | 26,400 | 662 |
| 2009-02-04 | 649 | 657 | 631 | 650 | 28,000 | 650 |
| 2009-02-03 | 668 | 678 | 654 | 654 | 17,400 | 654 |
| 2009-02-02 | 690 | 694 | 658 | 666 | 21,700 | 666 |
| 2009-01-30 | 698 | 704 | 685 | 688 | 30,400 | 688 |
| 2009-01-29 | 697 | 704 | 684 | 704 | 18,800 | 704 |
| 2009-01-28 | 704 | 707 | 686 | 696 | 19,600 | 696 |
| 2009-01-27 | 669 | 701 | 666 | 699 | 34,600 | 699 |
| 2009-01-26 | 655 | 668 | 654 | 655 | 20,800 | 655 |
| 2009-01-23 | 659 | 664 | 649 | 656 | 20,700 | 656 |
| 2009-01-22 | 674 | 675 | 632 | 661 | 14,300 | 661 |
| 2009-01-21 | 660 | 683 | 660 | 662 | 13,700 | 662 |
| 2009-01-20 | 703 | 708 | 663 | 677 | 31,300 | 677 |
| 2009-01-19 | 714 | 725 | 682 | 703 | 17,600 | 703 |
| 2009-01-16 | 693 | 719 | 681 | 711 | 38,100 | 711 |
| 2009-01-15 | 672 | 700 | 660 | 692 | 31,500 | 692 |
| 2009-01-14 | 641 | 715 | 641 | 673 | 28,600 | 673 |
| 2009-01-13 | 712 | 712 | 651 | 651 | 39,400 | 651 |
| 2009-01-09 | 704 | 723 | 693 | 717 | 39,500 | 717 |
| 2009-01-08 | 706 | 724 | 692 | 703 | 46,000 | 703 |
| 2009-01-07 | 701 | 716 | 690 | 706 | 26,800 | 706 |
| 2009-01-06 | 669 | 702 | 668 | 692 | 30,600 | 692 |
| 2009-01-05 | 666 | 690 | 655 | 669 | 16,000 | 669 |
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