6517 デンヨー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,023	1,061	1,023	1,056	71,200	1,056
2012-12-27	1,024	1,030	1,020	1,023	23,800	1,023
2012-12-26	1,000	1,020	998	1,014	48,300	1,014
2012-12-25	1,006	1,011	980	1,002	43,600	1,002
2012-12-21	1,012	1,016	992	998	74,000	998
2012-12-20	985	1,013	980	1,008	55,900	1,008
2012-12-19	982	984	974	984	47,100	984
2012-12-18	985	985	970	970	50,500	970
2012-12-17	997	997	963	970	37,500	970
2012-12-14	990	994	977	983	65,400	983
2012-12-13	975	983	970	981	32,400	981
2012-12-12	955	974	946	963	29,700	963
2012-12-11	965	973	951	955	31,100	955
2012-12-10	980	983	966	978	59,700	978
2012-12-07	949	950	944	950	17,800	950
2012-12-06	950	956	939	948	30,000	948
2012-12-05	927	945	917	945	28,000	945
2012-12-04	907	925	905	921	19,000	921
2012-12-03	911	923	901	916	30,500	916
2012-11-30	921	922	911	911	25,100	911
2012-11-29	913	921	895	915	28,900	915
2012-11-28	932	932	911	916	27,600	916
2012-11-27	933	933	921	931	41,300	931
2012-11-26	941	943	925	932	50,200	932
2012-11-22	887	917	860	911	61,200	911
2012-11-21	877	885	871	879	29,300	879
2012-11-20	876	884	851	871	52,600	871
2012-11-19	869	879	861	866	57,100	866
2012-11-16	827	842	815	839	22,900	839
2012-11-15	807	840	805	838	33,000	838
2012-11-14	796	812	796	807	18,200	807
2012-11-13	818	819	800	805	27,600	805
2012-11-12	823	823	808	808	15,600	808
2012-11-09	813	830	810	823	23,500	823
2012-11-08	813	826	813	817	23,200	817
2012-11-07	837	837	821	828	21,600	828
2012-11-06	845	845	826	830	25,200	830
2012-11-05	850	850	841	843	8,100	843
2012-11-02	851	855	847	852	28,300	852
2012-11-01	846	859	835	846	45,100	846
2012-10-31	841	855	830	846	38,700	846
2012-10-30	836	842	814	841	54,400	841
2012-10-29	805	829	805	829	27,900	829
2012-10-26	825	825	805	808	16,400	808
2012-10-25	819	821	801	820	16,000	820
2012-10-24	822	823	805	817	28,800	817
2012-10-23	830	833	818	827	20,600	827
2012-10-22	810	824	809	822	14,500	822
2012-10-19	800	824	800	816	37,500	816
2012-10-18	787	797	787	796	19,800	796
2012-10-17	786	789	777	780	22,300	780
2012-10-16	784	788	782	785	13,600	785
2012-10-15	779	784	777	783	14,700	783
2012-10-12	769	783	762	777	19,800	777
2012-10-11	781	781	762	770	29,700	770
2012-10-10	800	800	784	785	31,300	785
2012-10-09	821	828	806	807	15,800	807
2012-10-05	827	830	817	820	19,400	820
2012-10-04	827	841	825	832	16,700	832
2012-10-03	838	845	831	832	17,500	832
2012-10-02	869	869	841	844	13,300	844
2012-10-01	857	864	841	862	19,500	862
2012-09-28	863	867	844	862	31,000	862
2012-09-27	849	858	838	858	16,800	858
2012-09-26	846	856	843	853	18,600	853
2012-09-25	842	853	840	853	16,000	853
2012-09-24	845	846	839	842	8,000	842
2012-09-21	841	850	840	840	21,400	840
2012-09-20	856	863	844	846	16,800	846
2012-09-19	875	878	869	869	35,300	869
2012-09-18	874	877	865	873	26,500	873
2012-09-14	890	894	883	886	32,900	886
2012-09-13	874	885	871	881	7,500	881
2012-09-12	869	877	854	877	21,000	877
2012-09-11	858	866	841	864	9,400	864
2012-09-10	860	868	855	864	9,200	864
2012-09-07	846	865	846	860	17,500	860
2012-09-06	838	853	828	840	13,600	840
2012-09-05	840	859	838	853	20,800	853
2012-09-04	840	861	829	846	24,100	846
2012-09-03	860	865	846	848	20,800	848
2012-08-31	867	877	857	859	41,300	859
2012-08-30	900	900	888	890	13,100	890
2012-08-29	899	906	894	903	7,700	903
2012-08-28	920	920	892	898	23,100	898
2012-08-27	915	920	912	912	18,300	912
2012-08-24	912	914	901	910	27,100	910
2012-08-23	894	919	894	914	21,300	914
2012-08-22	897	897	885	894	14,500	894
2012-08-21	886	901	885	896	12,600	896
2012-08-20	909	914	891	896	19,800	896
2012-08-17	919	924	903	908	23,600	908
2012-08-16	902	919	897	906	31,000	906
2012-08-15	910	923	897	902	36,500	902
2012-08-14	888	906	884	904	20,100	904
2012-08-13	880	895	875	894	17,200	894
2012-08-10	894	898	873	886	26,200	886
2012-08-09	892	893	881	885	21,000	885
2012-08-08	903	908	875	887	19,600	887
2012-08-07	887	898	879	887	22,300	887
2012-08-06	872	896	872	886	13,500	886
2012-08-03	879	879	855	867	16,700	867
2012-08-02	883	895	880	888	26,000	888
2012-08-01	896	909	883	888	23,200	888
2012-07-31	897	905	895	903	15,000	903
2012-07-30	890	900	885	897	23,200	897
2012-07-27	895	895	881	888	23,900	888
2012-07-26	841	877	834	874	35,900	874
2012-07-25	857	857	839	843	52,800	843
2012-07-24	891	900	857	863	81,500	863
2012-07-23	909	915	890	890	47,900	890
2012-07-20	948	949	902	924	53,700	924
2012-07-19	939	954	932	946	54,500	946
2012-07-18	970	974	930	930	66,900	930
2012-07-17	980	980	970	970	30,400	970
2012-07-13	979	987	975	980	38,700	980
2012-07-12	992	992	975	979	28,400	979
2012-07-11	996	999	988	991	29,700	991
2012-07-10	1,024	1,024	996	996	65,300	996
2012-07-09	1,025	1,025	1,012	1,014	30,500	1,014
2012-07-06	996	1,028	995	1,025	107,900	1,025
2012-07-05	998	1,007	994	996	50,000	996
2012-07-04	1,014	1,017	998	1,001	51,400	1,001
2012-07-03	1,008	1,020	1,003	1,003	42,600	1,003
2012-07-02	1,016	1,030	1,009	1,009	55,200	1,009
2012-06-29	1,007	1,026	1,002	1,014	68,300	1,014
2012-06-28	1,020	1,023	1,011	1,016	46,300	1,016
2012-06-27	1,007	1,024	999	1,024	57,900	1,024
2012-06-26	993	1,004	991	1,003	57,300	1,003
2012-06-25	1,010	1,016	1,000	1,002	40,100	1,002
2012-06-22	1,002	1,019	1,001	1,014	51,000	1,014
2012-06-21	1,008	1,008	995	1,002	49,600	1,002
2012-06-20	1,008	1,013	997	1,004	42,400	1,004
2012-06-19	1,014	1,014	998	1,001	25,800	1,001
2012-06-18	1,010	1,024	1,009	1,014	48,000	1,014
2012-06-15	991	1,004	981	996	66,400	996
2012-06-14	998	1,000	976	991	70,200	991
2012-06-13	1,003	1,010	992	997	63,300	997
2012-06-12	991	1,010	991	1,009	43,300	1,009
2012-06-11	1,038	1,038	1,016	1,021	71,200	1,021
2012-06-08	1,020	1,020	1,002	1,010	58,200	1,010
2012-06-07	1,028	1,028	1,002	1,019	46,500	1,019
2012-06-06	992	1,013	989	1,004	45,100	1,004
2012-06-05	982	990	973	990	50,500	990
2012-06-04	987	987	964	967	81,800	967
2012-06-01	1,018	1,018	986	991	60,800	991
2012-05-31	1,017	1,019	997	1,018	69,800	1,018
2012-05-30	1,030	1,037	1,013	1,034	57,100	1,034
2012-05-29	1,013	1,030	1,004	1,028	56,000	1,028
2012-05-28	1,010	1,019	999	1,016	52,000	1,016
2012-05-25	998	1,009	986	1,007	54,300	1,007
2012-05-24	990	1,014	990	1,007	66,000	1,007
2012-05-23	1,002	1,006	986	990	55,100	990
2012-05-22	988	1,008	986	1,005	59,100	1,005
2012-05-21	965	991	963	987	75,000	987
2012-05-18	973	973	946	966	80,100	966
2012-05-17	956	997	956	988	69,600	988
2012-05-16	988	989	949	956	85,900	956
2012-05-15	975	991	952	988	87,000	988
2012-05-14	1,004	1,022	979	982	76,500	982
2012-05-11	1,030	1,042	1,001	1,001	107,500	1,001
2012-05-10	966	1,026	962	1,018	159,100	1,018
2012-05-09	982	984	967	969	71,000	969
2012-05-08	987	993	982	989	45,500	989
2012-05-07	993	996	980	981	67,000	981
2012-05-02	1,009	1,011	992	1,000	74,900	1,000
2012-05-01	1,034	1,034	1,007	1,008	70,500	1,008
2012-04-27	1,055	1,055	1,023	1,034	143,400	1,034
2012-04-26	1,042	1,066	1,040	1,058	209,000	1,058
2012-04-25	1,038	1,040	1,025	1,033	77,100	1,033
2012-04-24	1,037	1,040	1,027	1,032	49,200	1,032
2012-04-23	1,042	1,042	1,033	1,036	57,900	1,036
2012-04-20	1,016	1,045	1,016	1,044	138,600	1,044
2012-04-19	1,022	1,024	1,018	1,019	45,500	1,019
2012-04-18	1,025	1,030	1,019	1,027	116,800	1,027
2012-04-17	1,027	1,029	1,014	1,016	64,700	1,016
2012-04-16	1,041	1,043	1,026	1,027	70,200	1,027
2012-04-13	1,040	1,046	1,032	1,045	207,300	1,045
2012-04-12	995	1,006	988	1,003	53,300	1,003
2012-04-11	971	1,001	968	998	65,500	998
2012-04-10	979	989	971	976	47,300	976
2012-04-09	981	1,004	975	981	70,400	981
2012-04-06	990	994	984	993	68,200	993
2012-04-05	1,000	1,001	990	996	88,400	996
2012-04-04	1,013	1,018	997	1,011	83,600	1,011
2012-04-03	1,011	1,017	1,005	1,013	67,200	1,013
2012-04-02	1,027	1,029	1,007	1,008	87,200	1,008
2012-03-30	1,020	1,029	1,014	1,026	70,800	1,026
2012-03-29	1,015	1,017	1,007	1,012	39,700	1,012
2012-03-28	1,020	1,025	1,012	1,022	65,900	1,022
2012-03-27	1,028	1,032	1,025	1,032	157,400	1,032
2012-03-26	1,015	1,020	1,013	1,016	82,500	1,016
2012-03-23	1,010	1,012	1,000	1,012	62,100	1,012
2012-03-22	1,001	1,015	1,001	1,013	112,800	1,013
2012-03-21	1,002	1,005	997	1,000	75,600	1,000
2012-03-19	1,007	1,011	994	999	91,500	999
2012-03-16	1,000	1,006	991	1,001	110,700	1,001
2012-03-15	995	1,002	992	998	121,900	998
2012-03-14	1,021	1,021	980	1,006	211,500	1,006
2012-03-13	1,019	1,026	1,000	1,003	155,700	1,003
2012-03-12	1,038	1,040	1,021	1,021	94,900	1,021
2012-03-09	1,048	1,049	1,027	1,038	135,000	1,038
2012-03-08	1,029	1,052	1,023	1,047	149,400	1,047
2012-03-07	1,010	1,023	1,005	1,023	58,800	1,023
2012-03-06	999	1,023	999	1,023	91,600	1,023
2012-03-05	1,000	1,011	996	996	98,100	996
2012-03-02	1,004	1,012	995	1,000	106,100	1,000
2012-03-01	1,021	1,028	1,003	1,003	64,100	1,003
2012-02-29	1,035	1,038	1,018	1,023	84,300	1,023
2012-02-28	1,025	1,035	1,014	1,032	85,500	1,032
2012-02-27	1,042	1,045	1,028	1,028	89,800	1,028
2012-02-24	1,043	1,043	1,035	1,039	65,200	1,039
2012-02-23	1,036	1,047	1,027	1,043	91,900	1,043
2012-02-22	1,020	1,033	1,015	1,033	152,100	1,033
2012-02-21	1,016	1,031	1,012	1,025	73,900	1,025
2012-02-20	1,050	1,056	1,010	1,011	150,500	1,011
2012-02-17	1,069	1,074	1,046	1,046	80,400	1,046
2012-02-16	1,075	1,079	1,044	1,056	80,800	1,056
2012-02-15	1,085	1,090	1,070	1,072	53,800	1,072
2012-02-14	1,069	1,082	1,065	1,082	51,200	1,082
2012-02-13	1,072	1,086	1,063	1,066	66,400	1,066
2012-02-10	1,120	1,120	1,063	1,063	159,200	1,063
2012-02-09	1,095	1,133	1,085	1,118	214,600	1,118
2012-02-08	1,084	1,091	1,075	1,091	50,400	1,091
2012-02-07	1,092	1,105	1,082	1,087	89,700	1,087
2012-02-06	1,057	1,093	1,053	1,090	108,300	1,090
2012-02-03	1,059	1,063	1,046	1,050	28,900	1,050
2012-02-02	1,039	1,052	1,036	1,051	64,400	1,051
2012-02-01	1,041	1,044	1,030	1,033	26,800	1,033
2012-01-31	1,035	1,051	1,032	1,035	49,200	1,035
2012-01-30	1,030	1,050	1,027	1,032	43,100	1,032
2012-01-27	1,042	1,047	1,024	1,026	36,000	1,026
2012-01-26	1,053	1,053	1,040	1,040	23,700	1,040
2012-01-25	1,059	1,060	1,050	1,053	27,000	1,053
2012-01-24	1,064	1,064	1,053	1,054	10,800	1,054
2012-01-23	1,055	1,077	1,045	1,059	49,400	1,059
2012-01-20	1,050	1,063	1,047	1,058	37,500	1,058
2012-01-19	1,073	1,079	1,051	1,053	38,600	1,053
2012-01-18	1,080	1,094	1,058	1,066	53,900	1,066
2012-01-17	1,071	1,079	1,061	1,069	31,000	1,069
2012-01-16	1,058	1,073	1,042	1,072	21,800	1,072
2012-01-13	1,050	1,068	1,038	1,065	58,000	1,065
2012-01-12	1,003	1,049	999	1,047	64,400	1,047
2012-01-11	1,002	1,030	1,001	1,027	44,100	1,027
2012-01-10	1,008	1,010	1,002	1,004	40,100	1,004
2012-01-06	1,006	1,006	993	995	29,200	995
2012-01-05	1,020	1,024	1,005	1,005	30,800	1,005
2012-01-04	1,027	1,041	1,023	1,026	28,000	1,026

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