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