6517 デンヨー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,010	1,028	1,010	1,025	14,600	1,025
2011-12-29	1,012	1,014	1,000	1,012	23,400	1,012
2011-12-28	1,015	1,022	1,010	1,013	14,600	1,013
2011-12-27	1,011	1,028	1,011	1,020	17,200	1,020
2011-12-26	1,030	1,034	1,027	1,029	24,200	1,029
2011-12-22	1,026	1,038	1,023	1,025	19,200	1,025
2011-12-21	1,031	1,040	1,020	1,026	16,800	1,026
2011-12-20	1,026	1,031	1,020	1,023	23,300	1,023
2011-12-19	1,029	1,035	1,016	1,026	28,100	1,026
2011-12-16	1,031	1,041	1,025	1,029	24,000	1,029
2011-12-15	1,045	1,052	1,031	1,032	27,700	1,032
2011-12-14	1,083	1,084	1,055	1,059	25,600	1,059
2011-12-13	1,054	1,090	1,054	1,083	37,800	1,083
2011-12-12	1,097	1,105	1,068	1,071	68,600	1,071
2011-12-09	1,095	1,095	1,074	1,093	79,100	1,093
2011-12-08	1,061	1,106	1,053	1,097	111,500	1,097
2011-12-07	1,039	1,067	1,030	1,064	69,100	1,064
2011-12-06	1,052	1,064	992	1,013	132,900	1,013
2011-12-05	1,055	1,065	1,051	1,063	58,000	1,063
2011-12-02	1,024	1,045	1,014	1,045	51,700	1,045
2011-12-01	997	1,023	997	1,014	63,100	1,014
2011-11-30	977	977	958	975	41,400	975
2011-11-29	969	979	964	977	38,400	977
2011-11-28	974	983	956	962	38,300	962
2011-11-25	965	984	957	957	28,100	957
2011-11-24	983	992	974	975	36,400	975
2011-11-22	1,010	1,017	987	993	67,300	993
2011-11-21	1,011	1,031	1,011	1,017	33,200	1,017
2011-11-18	1,004	1,017	995	1,013	24,000	1,013
2011-11-17	1,023	1,023	997	1,013	45,800	1,013
2011-11-16	1,027	1,037	1,003	1,034	56,200	1,034
2011-11-15	1,023	1,029	1,008	1,015	67,500	1,015
2011-11-14	1,010	1,029	1,010	1,029	51,500	1,029
2011-11-11	985	1,000	954	993	141,900	993
2011-11-10	1,053	1,066	1,003	1,015	68,300	1,015
2011-11-09	1,060	1,066	1,044	1,066	19,700	1,066
2011-11-08	1,067	1,089	1,045	1,060	40,700	1,060
2011-11-07	1,094	1,094	1,078	1,082	37,400	1,082
2011-11-04	1,065	1,102	1,062	1,099	48,800	1,099
2011-11-02	1,058	1,063	1,050	1,059	31,800	1,059
2011-11-01	1,094	1,096	1,065	1,071	54,400	1,071
2011-10-31	1,091	1,126	1,091	1,114	77,000	1,114
2011-10-28	1,100	1,124	1,065	1,089	88,000	1,089
2011-10-27	1,070	1,100	1,048	1,089	83,700	1,089
2011-10-26	1,064	1,070	1,051	1,059	34,600	1,059
2011-10-25	1,033	1,073	1,033	1,073	88,500	1,073
2011-10-24	1,004	1,035	1,004	1,030	21,400	1,030
2011-10-21	997	1,007	997	1,003	14,600	1,003
2011-10-20	1,012	1,028	994	995	22,600	995
2011-10-19	1,048	1,048	1,015	1,020	38,900	1,020
2011-10-18	1,016	1,050	1,009	1,044	65,800	1,044
2011-10-17	1,012	1,033	1,012	1,020	28,600	1,020
2011-10-14	1,035	1,035	1,015	1,019	47,700	1,019
2011-10-13	1,009	1,045	1,002	1,038	93,500	1,038
2011-10-12	965	997	958	994	97,300	994
2011-10-11	962	975	949	956	37,200	956
2011-10-07	928	970	928	948	32,800	948
2011-10-06	902	930	901	928	28,400	928
2011-10-05	924	924	887	889	27,200	889
2011-10-04	922	935	906	930	24,300	930
2011-10-03	948	949	926	931	26,300	931
2011-09-30	979	979	946	971	51,900	971
2011-09-29	919	971	917	971	44,400	971
2011-09-28	903	940	901	939	50,500	939
2011-09-27	895	913	883	895	45,600	895
2011-09-26	928	928	886	892	62,900	892
2011-09-22	954	964	928	928	74,600	928
2011-09-21	963	989	963	984	45,000	984
2011-09-20	969	969	952	955	26,800	955
2011-09-16	959	984	948	984	33,700	984
2011-09-15	961	961	945	948	29,800	948
2011-09-14	977	995	940	941	40,100	941
2011-09-13	981	993	974	979	27,400	979
2011-09-12	979	1,002	967	979	101,100	979
2011-09-09	983	987	977	985	95,900	985
2011-09-08	949	971	948	968	64,800	968
2011-09-07	938	948	932	941	34,900	941
2011-09-06	972	972	916	923	70,200	923
2011-09-05	962	978	955	972	67,800	972
2011-09-02	965	981	958	977	60,900	977
2011-09-01	952	964	951	956	86,700	956
2011-08-31	931	938	930	937	29,700	937
2011-08-30	944	944	926	937	26,500	937
2011-08-29	940	942	918	931	40,200	931
2011-08-26	919	940	914	938	25,700	938
2011-08-25	924	945	918	921	73,800	921
2011-08-24	921	939	916	924	57,300	924
2011-08-23	910	931	910	930	46,400	930
2011-08-22	891	917	887	913	93,100	913
2011-08-19	898	916	894	907	79,300	907
2011-08-18	880	918	880	912	87,200	912
2011-08-17	877	890	873	878	82,000	878
2011-08-16	907	907	879	882	152,100	882
2011-08-15	939	939	901	906	78,300	906
2011-08-12	959	981	918	925	166,300	925
2011-08-11	903	994	903	958	239,100	958
2011-08-10	908	930	900	914	106,100	914
2011-08-09	843	884	822	878	141,300	878
2011-08-08	925	925	885	888	108,400	888
2011-08-05	949	965	929	941	131,500	941
2011-08-04	1,001	1,009	993	994	24,300	994
2011-08-03	1,000	1,008	999	999	39,300	999
2011-08-02	1,017	1,028	1,013	1,024	38,300	1,024
2011-08-01	1,020	1,051	1,020	1,035	27,500	1,035
2011-07-29	1,034	1,038	1,026	1,026	31,600	1,026
2011-07-28	1,034	1,044	1,030	1,034	39,300	1,034
2011-07-27	1,090	1,090	1,053	1,055	44,600	1,055
2011-07-26	1,050	1,095	1,043	1,085	64,400	1,085
2011-07-25	1,071	1,077	1,053	1,058	45,500	1,058
2011-07-22	1,086	1,093	1,075	1,083	35,700	1,083
2011-07-21	1,089	1,096	1,081	1,085	24,900	1,085
2011-07-20	1,090	1,101	1,090	1,094	38,300	1,094
2011-07-19	1,117	1,117	1,090	1,091	44,700	1,091
2011-07-15	1,123	1,128	1,108	1,113	32,700	1,113
2011-07-14	1,110	1,130	1,106	1,122	82,000	1,122
2011-07-13	1,100	1,121	1,096	1,110	67,400	1,110
2011-07-12	1,074	1,124	1,068	1,124	117,200	1,124
2011-07-11	1,067	1,082	1,064	1,079	53,200	1,079
2011-07-08	1,088	1,088	1,061	1,066	42,300	1,066
2011-07-07	1,076	1,080	1,068	1,071	25,800	1,071
2011-07-06	1,082	1,084	1,060	1,075	36,200	1,075
2011-07-05	1,101	1,101	1,076	1,078	34,900	1,078
2011-07-04	1,097	1,107	1,097	1,101	59,900	1,101
2011-07-01	1,072	1,097	1,072	1,090	41,100	1,090
2011-06-30	1,095	1,097	1,066	1,078	79,400	1,078
2011-06-29	1,133	1,133	1,091	1,106	74,800	1,106
2011-06-28	1,127	1,138	1,087	1,105	131,000	1,105
2011-06-27	1,112	1,128	1,100	1,118	148,700	1,118
2011-06-24	1,050	1,083	1,047	1,082	107,800	1,082
2011-06-23	1,050	1,052	1,029	1,046	63,000	1,046
2011-06-22	1,057	1,057	1,040	1,045	69,300	1,045
2011-06-21	1,033	1,050	1,019	1,047	80,700	1,047
2011-06-20	1,037	1,048	1,029	1,034	74,300	1,034
2011-06-17	1,040	1,054	1,005	1,012	180,500	1,012
2011-06-16	989	1,043	973	1,027	264,800	1,027
2011-06-15	983	984	967	984	57,900	984
2011-06-14	961	971	944	971	79,400	971
2011-06-13	950	964	950	961	36,900	961
2011-06-10	970	979	953	957	79,700	957
2011-06-09	965	965	952	957	56,000	957
2011-06-08	990	1,000	957	961	90,700	961
2011-06-07	965	987	964	978	39,000	978
2011-06-06	980	990	965	971	57,600	971
2011-06-03	1,008	1,013	977	984	95,900	984
2011-06-02	976	996	973	995	78,600	995
2011-06-01	991	1,019	980	1,006	128,300	1,006
2011-05-31	958	1,019	957	991	260,500	991
2011-05-30	958	968	953	961	109,400	961
2011-05-27	973	975	956	964	107,100	964
2011-05-26	972	988	955	973	164,700	973
2011-05-25	1,007	1,007	977	977	126,500	977
2011-05-24	980	1,024	980	1,015	115,800	1,015
2011-05-23	1,045	1,045	1,004	1,007	135,500	1,007
2011-05-20	1,067	1,076	1,057	1,057	92,100	1,057
2011-05-19	1,094	1,099	1,065	1,066	124,000	1,066
2011-05-18	1,083	1,099	1,078	1,083	124,000	1,083
2011-05-17	1,083	1,092	1,074	1,081	121,900	1,081
2011-05-16	1,101	1,127	1,096	1,099	82,500	1,099
2011-05-13	1,105	1,128	1,090	1,111	205,000	1,111
2011-05-12	1,130	1,179	1,106	1,143	378,100	1,143
2011-05-11	1,165	1,167	1,113	1,122	173,800	1,122
2011-05-10	1,178	1,178	1,155	1,164	170,200	1,164
2011-05-09	1,131	1,176	1,130	1,167	223,500	1,167
2011-05-06	1,080	1,134	1,076	1,102	151,300	1,102
2011-05-02	1,117	1,129	1,071	1,080	174,700	1,080
2011-04-28	1,130	1,134	1,101	1,109	298,200	1,109
2011-04-27	1,085	1,099	1,061	1,069	108,600	1,069
2011-04-26	1,094	1,096	1,080	1,089	61,900	1,089
2011-04-25	1,107	1,135	1,088	1,094	121,000	1,094
2011-04-22	1,102	1,119	1,097	1,115	75,400	1,115
2011-04-21	1,130	1,135	1,110	1,116	85,200	1,116
2011-04-20	1,154	1,155	1,116	1,118	108,900	1,118
2011-04-19	1,139	1,156	1,125	1,125	161,100	1,125
2011-04-18	1,186	1,186	1,156	1,165	94,800	1,165
2011-04-15	1,201	1,215	1,170	1,184	173,900	1,184
2011-04-14	1,157	1,238	1,157	1,201	497,400	1,201
2011-04-13	1,063	1,170	1,063	1,168	382,700	1,168
2011-04-12	1,095	1,095	1,061	1,072	291,000	1,072
2011-04-11	1,120	1,124	1,095	1,107	182,200	1,107
2011-04-08	1,134	1,136	1,102	1,123	202,700	1,123
2011-04-07	1,167	1,182	1,140	1,143	157,900	1,143
2011-04-06	1,197	1,228	1,176	1,182	181,900	1,182
2011-04-05	1,177	1,214	1,161	1,196	298,000	1,196
2011-04-04	1,187	1,190	1,144	1,151	253,800	1,151
2011-04-01	1,200	1,220	1,180	1,185	142,400	1,185
2011-03-31	1,210	1,237	1,159	1,225	333,800	1,225
2011-03-30	1,290	1,292	1,221	1,240	240,400	1,240
2011-03-29	1,270	1,284	1,226	1,274	258,000	1,274
2011-03-28	1,240	1,295	1,231	1,277	361,500	1,277
2011-03-25	1,249	1,250	1,203	1,217	327,000	1,217
2011-03-24	1,239	1,253	1,173	1,248	474,100	1,248
2011-03-23	1,150	1,190	1,112	1,189	533,000	1,189
2011-03-22	1,170	1,172	1,063	1,095	386,700	1,095
2011-03-18	1,240	1,300	1,091	1,110	670,700	1,110
2011-03-17	970	1,090	940	1,090	357,000	1,090
2011-03-16	915	980	908	940	245,700	940
2011-03-15	945	945	810	885	356,700	885
2011-03-14	795	795	795	795	55,900	795
2011-03-11	699	711	695	695	56,400	695
2011-03-10	718	719	708	711	23,200	711
2011-03-09	722	727	718	718	31,100	718
2011-03-08	713	724	713	718	13,200	718
2011-03-07	722	727	710	719	19,800	719
2011-03-04	729	733	719	723	11,600	723
2011-03-03	710	727	710	725	16,700	725
2011-03-02	720	733	710	710	18,000	710
2011-03-01	728	735	724	735	19,000	735
2011-02-28	718	730	705	723	22,600	723
2011-02-25	710	719	700	718	20,200	718
2011-02-24	692	716	692	711	25,500	711
2011-02-23	713	719	700	700	23,900	700
2011-02-22	717	718	712	714	24,600	714
2011-02-21	717	717	715	717	8,200	717
2011-02-18	720	720	713	717	17,900	717
2011-02-17	714	722	714	720	21,700	720
2011-02-16	708	724	708	711	19,000	711
2011-02-15	720	720	708	708	24,100	708
2011-02-14	718	720	701	720	18,400	720
2011-02-10	719	720	717	718	15,700	718
2011-02-09	720	721	713	718	34,300	718
2011-02-08	720	723	711	711	19,900	711
2011-02-07	703	720	703	714	10,800	714
2011-02-04	697	709	697	703	17,000	703
2011-02-03	691	695	685	688	17,600	688
2011-02-02	690	700	684	691	29,800	691
2011-02-01	683	683	678	679	15,800	679
2011-01-31	691	691	683	684	15,800	684
2011-01-28	703	703	689	694	11,900	694
2011-01-27	703	705	695	703	9,700	703
2011-01-26	710	710	703	703	9,200	703
2011-01-25	689	714	689	710	15,100	710
2011-01-24	686	690	685	689	10,700	689
2011-01-21	698	698	686	686	14,700	686
2011-01-20	710	711	698	699	12,300	699
2011-01-19	710	710	692	710	12,900	710
2011-01-18	710	714	705	710	10,000	710
2011-01-17	698	713	698	704	13,400	704
2011-01-14	707	713	699	701	24,500	701
2011-01-13	711	711	681	707	26,500	707
2011-01-12	720	721	709	711	16,800	711
2011-01-11	714	725	711	712	31,100	712
2011-01-07	717	725	710	712	16,700	712
2011-01-06	704	718	704	712	18,300	712
2011-01-05	688	704	688	704	17,900	704
2011-01-04	670	693	662	688	18,100	688

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