6517 デンヨー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	688	688	666	670	7,900	670
2010-12-29	671	680	671	680	7,300	680
2010-12-28	678	680	667	671	5,800	671
2010-12-27	673	677	658	676	24,300	676
2010-12-24	677	680	673	676	18,200	676
2010-12-22	680	685	676	677	10,300	677
2010-12-21	685	686	678	680	20,000	680
2010-12-20	690	690	680	684	17,400	684
2010-12-17	699	699	685	690	25,600	690
2010-12-16	679	700	679	690	20,500	690
2010-12-15	680	680	675	678	23,200	678
2010-12-14	660	678	659	678	32,700	678
2010-12-13	665	670	645	660	47,000	660
2010-12-10	670	680	660	662	79,500	662
2010-12-09	639	653	639	650	41,800	650
2010-12-08	596	640	596	636	60,700	636
2010-12-07	587	595	587	595	17,200	595
2010-12-06	578	597	578	586	10,500	586
2010-12-03	580	588	578	578	13,100	578
2010-12-02	581	585	577	578	10,600	578
2010-12-01	573	577	572	574	19,200	574
2010-11-30	579	594	570	570	24,800	570
2010-11-29	594	599	577	578	38,800	578
2010-11-26	578	594	578	590	12,500	590
2010-11-25	578	590	576	578	21,100	578
2010-11-24	580	591	578	578	22,200	578
2010-11-22	597	605	581	589	19,300	589
2010-11-19	600	605	586	587	27,000	587
2010-11-18	581	592	579	592	19,700	592
2010-11-17	565	583	565	576	16,500	576
2010-11-16	560	575	557	574	27,200	574
2010-11-15	567	569	560	561	21,800	561
2010-11-12	571	571	553	564	34,100	564
2010-11-11	511	579	511	561	69,300	561
2010-11-10	500	523	499	520	34,100	520
2010-11-09	491	515	488	510	21,100	510
2010-11-08	485	495	485	490	23,000	490
2010-11-05	469	480	469	479	33,900	479
2010-11-04	465	469	461	461	17,700	461
2010-11-02	464	471	460	462	12,600	462
2010-11-01	480	480	451	464	41,000	464
2010-10-29	497	499	482	485	38,200	485
2010-10-28	531	539	497	497	81,100	497
2010-10-27	518	521	516	521	13,100	521
2010-10-26	514	529	514	518	9,700	518
2010-10-25	530	530	508	516	28,700	516
2010-10-22	524	531	512	525	14,800	525
2010-10-21	532	532	516	522	12,600	522
2010-10-20	538	539	531	536	21,100	536
2010-10-19	561	574	558	558	9,600	558
2010-10-18	552	565	551	560	10,900	560
2010-10-15	568	570	549	552	25,100	552
2010-10-14	560	569	559	567	17,400	567
2010-10-13	564	569	556	558	15,400	558
2010-10-12	597	597	563	563	24,300	563
2010-10-08	585	597	585	588	13,000	588
2010-10-07	585	597	581	590	20,300	590
2010-10-06	593	607	585	589	11,600	589
2010-10-05	592	600	577	592	18,600	592
2010-10-04	598	598	588	592	8,400	592
2010-10-01	600	600	580	595	12,200	595
2010-09-30	620	632	600	600	11,000	600
2010-09-29	612	623	612	620	16,500	620
2010-09-28	609	617	606	612	10,900	612
2010-09-27	611	614	597	614	25,200	614
2010-09-24	593	603	574	581	15,600	581
2010-09-22	598	607	595	597	9,100	597
2010-09-21	621	621	604	605	15,100	605
2010-09-17	618	623	605	621	14,300	621
2010-09-16	624	624	595	608	11,400	608
2010-09-15	610	623	600	623	19,200	623
2010-09-14	608	613	605	607	7,400	607
2010-09-13	603	611	603	605	5,300	605
2010-09-10	599	620	599	603	47,600	603
2010-09-09	609	616	608	610	9,500	610
2010-09-08	604	605	595	599	8,200	599
2010-09-07	604	619	604	606	9,800	606
2010-09-06	596	617	590	612	18,400	612
2010-09-03	582	597	580	586	14,200	586
2010-09-02	582	585	575	585	12,300	585
2010-09-01	566	590	551	571	26,900	571
2010-08-31	580	589	563	563	15,000	563
2010-08-30	577	589	575	584	11,400	584
2010-08-27	563	577	558	571	15,100	571
2010-08-26	567	581	557	564	13,600	564
2010-08-25	570	580	570	571	14,500	571
2010-08-24	581	587	573	576	18,300	576
2010-08-23	592	599	589	589	3,900	589
2010-08-20	602	606	595	596	13,900	596
2010-08-19	604	617	604	614	15,500	614
2010-08-18	602	602	588	599	16,400	599
2010-08-17	594	599	594	595	7,600	595
2010-08-16	598	609	598	609	7,000	609
2010-08-13	601	612	601	606	10,900	606
2010-08-12	590	602	588	596	12,000	596
2010-08-11	610	610	591	594	37,000	594
2010-08-10	616	618	613	613	11,700	613
2010-08-09	610	616	610	616	8,600	616
2010-08-06	606	615	605	614	9,700	614
2010-08-05	612	614	585	610	8,200	610
2010-08-04	615	618	602	602	13,700	602
2010-08-03	610	620	610	617	13,100	617
2010-08-02	605	618	605	609	9,100	609
2010-07-30	613	613	600	604	16,200	604
2010-07-29	614	614	610	610	8,500	610
2010-07-28	616	621	609	614	14,900	614
2010-07-27	596	610	595	608	8,400	608
2010-07-26	603	615	595	599	14,300	599
2010-07-23	610	610	588	598	37,500	598
2010-07-22	590	610	590	602	24,800	602
2010-07-21	591	592	590	590	8,200	590
2010-07-20	580	594	580	590	7,600	590
2010-07-16	591	605	585	592	19,200	592
2010-07-15	609	609	590	591	17,700	591
2010-07-14	602	609	602	603	6,900	603
2010-07-13	610	610	595	595	13,500	595
2010-07-12	608	620	608	610	10,400	610
2010-07-09	608	620	595	607	46,600	607
2010-07-08	595	595	582	590	15,200	590
2010-07-07	588	588	574	578	14,900	578
2010-07-06	579	593	577	588	10,800	588
2010-07-05	588	589	572	582	33,300	582
2010-07-02	599	600	592	595	13,600	595
2010-07-01	592	605	587	596	19,800	596
2010-06-30	618	623	580	605	11,800	605
2010-06-29	642	648	630	631	8,700	631
2010-06-28	620	639	620	632	8,100	632
2010-06-25	634	646	631	632	10,500	632
2010-06-24	646	651	641	643	8,200	643
2010-06-23	654	658	640	655	17,100	655
2010-06-22	670	674	665	668	8,900	668
2010-06-21	664	681	664	677	8,800	677
2010-06-18	670	670	660	661	6,800	661
2010-06-17	660	669	660	660	6,300	660
2010-06-16	665	667	655	664	11,700	664
2010-06-15	652	658	652	655	18,100	655
2010-06-14	643	662	643	652	8,100	652
2010-06-11	640	648	638	642	47,800	642
2010-06-10	643	644	631	640	23,900	640
2010-06-09	629	635	628	633	18,200	633
2010-06-08	630	630	622	629	25,400	629
2010-06-07	631	634	620	623	8,600	623
2010-06-04	660	660	630	641	11,100	641
2010-06-03	636	667	630	650	32,900	650
2010-06-02	620	627	620	626	15,200	626
2010-06-01	621	625	617	621	15,500	621
2010-05-31	622	622	615	621	12,700	621
2010-05-28	623	623	608	615	23,600	615
2010-05-27	612	622	612	614	22,000	614
2010-05-26	643	643	622	622	42,400	622
2010-05-25	650	665	646	653	25,900	653
2010-05-24	662	665	658	659	20,000	659
2010-05-21	671	682	671	672	21,600	672
2010-05-20	674	718	674	693	18,000	693
2010-05-19	675	705	666	684	20,500	684
2010-05-18	695	707	681	691	20,700	691
2010-05-17	709	724	683	683	24,800	683
2010-05-14	709	730	685	724	33,500	724
2010-05-13	706	729	702	710	16,800	710
2010-05-12	705	718	703	706	11,000	706
2010-05-11	705	729	695	704	27,000	704
2010-05-10	683	702	674	695	16,100	695
2010-05-07	691	704	691	693	21,900	693
2010-05-06	734	734	691	721	23,600	721
2010-04-30	748	748	730	730	11,500	730
2010-04-28	742	744	727	742	35,400	742
2010-04-27	749	750	730	742	22,100	742
2010-04-26	750	750	737	750	25,500	750
2010-04-23	736	750	736	750	17,300	750
2010-04-22	748	749	730	745	31,100	745
2010-04-21	746	750	746	747	19,600	747
2010-04-20	734	743	732	738	9,700	738
2010-04-19	734	741	727	727	21,000	727
2010-04-16	735	739	731	737	13,300	737
2010-04-15	754	754	736	742	38,400	742
2010-04-14	730	750	730	744	28,100	744
2010-04-13	750	750	735	745	21,200	745
2010-04-12	750	750	742	746	18,500	746
2010-04-09	723	745	716	741	20,400	741
2010-04-08	735	736	711	729	37,200	729
2010-04-07	748	749	734	740	39,100	740
2010-04-06	745	750	740	741	19,000	741
2010-04-05	735	746	723	740	26,100	740
2010-04-02	746	746	730	743	19,100	743
2010-04-01	726	746	723	746	33,200	746
2010-03-31	724	739	722	722	21,300	722
2010-03-30	714	739	714	739	37,000	739
2010-03-29	708	723	687	719	32,800	719
2010-03-26	720	732	717	732	53,400	732
2010-03-25	724	735	705	735	37,000	735
2010-03-24	725	735	720	728	14,500	728
2010-03-23	720	728	720	725	7,700	725
2010-03-19	724	734	720	723	23,900	723
2010-03-18	725	725	714	716	8,000	716
2010-03-17	716	729	712	729	14,200	729
2010-03-16	707	720	707	716	20,900	716
2010-03-15	709	710	698	706	18,000	706
2010-03-12	688	700	687	700	30,800	700
2010-03-11	690	700	680	695	21,900	695
2010-03-10	690	693	680	680	20,600	680
2010-03-09	686	696	684	690	20,300	690
2010-03-08	691	694	682	686	40,500	686
2010-03-05	685	688	672	688	20,000	688
2010-03-04	686	686	663	670	27,000	670
2010-03-03	682	689	682	686	11,800	686
2010-03-02	671	682	663	680	30,700	680
2010-03-01	660	680	660	671	10,200	671
2010-02-26	662	671	662	669	19,200	669
2010-02-25	678	678	660	672	27,800	672
2010-02-24	703	703	679	683	19,000	683
2010-02-23	717	717	678	703	22,800	703
2010-02-22	720	726	699	713	32,000	713
2010-02-19	726	726	703	705	32,300	705
2010-02-18	746	747	716	726	26,200	726
2010-02-17	729	735	723	732	19,800	732
2010-02-16	720	720	711	714	14,800	714
2010-02-15	725	725	706	719	14,500	719
2010-02-12	716	725	716	724	14,100	724
2010-02-10	740	743	710	715	16,000	715
2010-02-09	707	726	692	726	16,100	726
2010-02-08	708	712	703	707	9,700	707
2010-02-05	720	721	707	708	12,000	708
2010-02-04	744	748	704	724	29,200	724
2010-02-03	714	753	714	738	22,600	738
2010-02-02	709	713	694	713	10,900	713
2010-02-01	727	727	703	709	16,700	709
2010-01-29	746	747	728	729	12,400	729
2010-01-28	740	747	734	746	14,600	746
2010-01-27	744	744	727	736	12,600	736
2010-01-26	752	764	743	744	14,500	744
2010-01-25	751	765	745	752	17,600	752
2010-01-22	778	778	745	751	18,800	751
2010-01-21	769	779	754	779	20,200	779
2010-01-20	772	772	753	754	13,000	754
2010-01-19	750	765	750	765	19,300	765
2010-01-18	769	774	750	752	17,400	752
2010-01-15	760	769	752	769	14,700	769
2010-01-14	759	767	759	767	14,800	767
2010-01-13	758	768	755	755	21,100	755
2010-01-12	760	769	745	757	21,600	757
2010-01-08	744	760	739	760	24,500	760
2010-01-07	720	743	720	733	20,000	733
2010-01-06	720	736	720	732	17,100	732
2010-01-05	728	736	718	720	16,300	720
2010-01-04	695	713	695	713	17,400	713

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