1. HOME >
  2. 株価時系列 >
  3. 6517 >
  4. 2013年

6517 デンヨー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4771,5061,4771,49263,6001,492
2013-12-271,4401,4551,4031,45554,3001,455
2013-12-261,3691,4291,3401,41751,7001,417
2013-12-251,3471,3691,3301,36453,9001,364
2013-12-241,3491,3681,3491,36152,0001,361
2013-12-201,3601,3631,3451,34654,9001,346
2013-12-191,3651,3741,3411,369118,8001,369
2013-12-181,3051,3691,3001,365169,0001,365
2013-12-171,2821,3101,2821,30590,8001,305
2013-12-161,2811,2851,2701,27428,4001,274
2013-12-131,3031,3051,2811,28672,5001,286
2013-12-121,2781,3041,2751,30342,1001,303
2013-12-111,2811,2891,2801,28028,1001,280
2013-12-101,2851,2921,2811,29139,7001,291
2013-12-091,2701,2851,2701,28526,4001,285
2013-12-061,2691,2711,2601,26420,2001,264
2013-12-051,2451,2901,2451,26940,7001,269
2013-12-041,2721,2901,2641,27534,6001,275
2013-12-031,2601,2851,2501,27476,4001,274
2013-12-021,2971,2991,2881,29021,5001,290
2013-11-291,3091,3091,2921,29721,0001,297
2013-11-281,2941,3101,2941,30327,6001,303
2013-11-271,2811,2911,2811,28924,2001,289
2013-11-261,2731,2841,2731,28029,3001,280
2013-11-251,2921,3011,2621,26337,8001,263
2013-11-221,3001,3071,2801,29250,3001,292
2013-11-211,2901,3081,2901,30558,0001,305
2013-11-201,2791,2861,2691,28243,2001,282
2013-11-191,2671,2731,2631,26720,1001,267
2013-11-181,2901,2951,2531,26754,5001,267
2013-11-151,2601,2821,2561,27443,7001,274
2013-11-141,2491,2591,2391,25237,1001,252
2013-11-131,2651,2731,2411,24659,5001,246
2013-11-121,2761,2891,2641,28357,1001,283
2013-11-111,2651,3101,2631,277125,9001,277
2013-11-081,2001,2561,1801,25065,8001,250
2013-11-071,1901,2161,1751,21332,7001,213
2013-11-061,1751,2001,1701,19019,8001,190
2013-11-051,2031,2081,1541,16342,4001,163
2013-11-011,2101,2171,1811,18425,3001,184
2013-10-311,1931,2261,1931,20719,5001,207
2013-10-301,2101,2261,2051,20949,9001,209
2013-10-291,2131,2191,1691,18688,6001,186
2013-10-281,2381,2491,2361,24425,5001,244
2013-10-251,2301,2391,1761,23352,2001,233
2013-10-241,2151,2441,2151,23823,2001,238
2013-10-231,2601,2711,2281,23028,0001,230
2013-10-221,2381,2551,2381,25424,4001,254
2013-10-211,2441,2441,2261,23720,1001,237
2013-10-181,2301,2441,2301,23220,0001,232
2013-10-171,2401,2401,2251,23124,9001,231
2013-10-161,2331,2361,2271,23124,3001,231
2013-10-151,2201,2331,2201,23242,1001,232
2013-10-111,2051,2161,1891,21335,3001,213
2013-10-101,1781,1871,1691,17732,6001,177
2013-10-091,1291,1771,1231,17756,2001,177
2013-10-081,1581,1581,1331,14370,4001,143
2013-10-071,1781,1801,1611,16219,9001,162
2013-10-041,1831,1851,1591,17926,2001,179
2013-10-031,2061,2151,1991,19938,1001,199
2013-10-021,2241,2371,2181,22526,6001,225
2013-10-011,2331,2351,2101,21551,1001,215
2013-09-301,2321,2581,2241,22845,8001,228
2013-09-271,2751,2751,2561,25814,5001,258
2013-09-261,2391,2681,2261,26642,5001,266
2013-09-251,2471,2641,2421,25339,3001,253
2013-09-241,2601,2761,2471,27128,1001,271
2013-09-201,2671,2791,2581,27178,6001,271
2013-09-191,2681,2701,2501,26760,1001,267
2013-09-181,2291,2691,2291,26392,7001,263
2013-09-171,2221,2291,2081,22365,8001,223
2013-09-131,2051,2121,1861,20454,8001,204
2013-09-121,2071,2071,1811,19855,9001,198
2013-09-111,1951,2031,1821,20052,5001,200
2013-09-101,1501,2001,1441,16791,4001,167
2013-09-091,1501,1501,1271,14047,6001,140
2013-09-061,1111,1121,1001,11013,8001,110
2013-09-051,1161,1221,1001,10636,8001,106
2013-09-041,1151,1221,1051,11426,9001,114
2013-09-031,1001,1201,0961,11359,2001,113
2013-09-021,1011,1081,0911,09928,8001,099
2013-08-301,1311,1371,1001,10137,5001,101
2013-08-291,1181,1381,1181,13019,2001,130
2013-08-281,1451,1451,1011,12845,9001,128
2013-08-271,1801,1821,1511,15228,9001,152
2013-08-261,1881,1951,1771,18138,4001,181
2013-08-231,2291,2291,1821,19144,8001,191
2013-08-221,2421,2421,2031,20951,9001,209
2013-08-211,2271,2321,2131,21826,5001,218
2013-08-201,2681,2681,2311,23137,6001,231
2013-08-191,2751,2801,2671,27617,7001,276
2013-08-161,2701,2931,2701,27625,9001,276
2013-08-151,3161,3281,2721,28324,4001,283
2013-08-141,3261,3261,3091,31646,2001,316
2013-08-131,3071,3261,2871,29624,6001,296
2013-08-121,2741,2881,2711,27726,2001,277
2013-08-091,3511,3511,2691,27171,6001,271
2013-08-081,4131,4301,3601,36534,5001,365
2013-08-071,4401,4481,4151,42521,6001,425
2013-08-061,4491,4491,4331,44615,1001,446
2013-08-051,4381,4491,4211,44618,0001,446
2013-08-021,4441,4441,4131,43622,4001,436
2013-08-011,3941,4211,3801,41720,0001,417
2013-07-311,3911,4111,3901,39422,9001,394
2013-07-301,4001,4241,3911,40532,8001,405
2013-07-291,4101,4241,3731,40724,6001,407
2013-07-261,4501,4791,4251,43324,3001,433
2013-07-251,5001,5001,4721,47514,9001,475
2013-07-241,5101,5131,4801,50114,3001,501
2013-07-231,4981,5201,4401,50035,5001,500
2013-07-221,5101,5181,4851,51617,6001,516
2013-07-191,5211,5221,4771,49230,1001,492
2013-07-181,4971,5041,4851,50415,4001,504
2013-07-171,4831,4971,4691,49026,6001,490
2013-07-161,4701,4871,4611,48326,0001,483
2013-07-121,5001,5001,4401,48824,9001,488
2013-07-111,4861,5201,4301,48831,8001,488
2013-07-101,5151,5251,4911,49747,4001,497
2013-07-091,4991,5151,4941,51151,4001,511
2013-07-081,4971,5051,4811,48128,2001,481
2013-07-051,4451,4701,4231,47066,2001,470
2013-07-041,4311,4451,4241,44033,3001,440
2013-07-031,4281,4371,4011,42530,6001,425
2013-07-021,4361,4451,4141,44321,9001,443
2013-07-011,4471,4471,4001,42929,7001,429
2013-06-281,4001,4341,4001,43328,1001,433
2013-06-271,3811,3991,3361,38913,3001,389
2013-06-261,3881,4391,3551,36424,9001,364
2013-06-251,4111,4201,3701,38827,3001,388
2013-06-241,4241,4441,4111,41628,9001,416
2013-06-211,3811,4221,3511,414204,0001,414
2013-06-201,2981,3951,2801,39597,1001,395
2013-06-191,3741,3741,3001,31754,6001,317
2013-06-181,3801,4001,3301,34447,5001,344
2013-06-171,3121,3851,2981,38041,6001,380
2013-06-141,3741,3921,3251,327158,1001,327
2013-06-131,2611,3441,2521,344146,9001,344
2013-06-121,2211,2691,2011,26117,9001,261
2013-06-111,2771,2771,2391,23937,2001,239
2013-06-101,3081,3081,2611,27732,7001,277
2013-06-071,2171,2191,1451,18548,5001,185
2013-06-061,2591,2781,2171,21951,7001,219
2013-06-051,3091,3591,2951,29863,7001,298
2013-06-041,2551,3181,1921,30987,5001,309
2013-06-031,3071,3211,2671,26868,2001,268
2013-05-311,3471,3811,3161,34475,7001,344
2013-05-301,3711,3951,3211,34386,0001,343
2013-05-291,4201,4351,3981,40093,9001,400
2013-05-281,3521,4191,3441,40663,9001,406
2013-05-271,4091,4221,3731,38361,6001,383
2013-05-241,4511,5341,4001,49276,4001,492
2013-05-231,5451,6081,4671,468139,7001,468
2013-05-221,5461,5861,5451,54679,9001,546
2013-05-211,5361,5571,5311,54668,3001,546
2013-05-201,5471,5471,5361,53646,6001,536
2013-05-171,5331,5611,5191,54769,4001,547
2013-05-161,5171,5391,5121,53581,0001,535
2013-05-151,5431,5641,5011,50953,9001,509
2013-05-141,5391,5501,5041,53572,8001,535
2013-05-131,5341,5571,5331,54372,2001,543
2013-05-101,5371,5411,5001,53792,1001,537
2013-05-091,5381,5531,4951,51787,0001,517
2013-05-081,5001,5451,4991,53881,8001,538
2013-05-071,4681,4931,4681,49039,7001,490
2013-05-021,4341,4411,4201,43852,9001,438
2013-05-011,4201,4391,4051,43563,1001,435
2013-04-301,3751,4181,3751,41056,0001,410
2013-04-261,4241,4291,3641,37272,0001,372
2013-04-251,4301,4321,4031,41534,8001,415
2013-04-241,4101,4321,4011,43253,9001,432
2013-04-231,4091,4091,3751,39265,6001,392
2013-04-221,3631,4081,3531,40582,5001,405
2013-04-191,3271,3501,3271,34636,3001,346
2013-04-181,3271,3401,3201,32625,6001,326
2013-04-171,3031,3301,3031,32754,6001,327
2013-04-161,2951,3111,2761,29336,4001,293
2013-04-151,3041,3261,3011,30442,5001,304
2013-04-121,3001,3091,2901,29746,5001,297
2013-04-111,2851,2981,2761,29834,5001,298
2013-04-101,2841,2841,2651,28125,7001,281
2013-04-091,2851,2891,2641,28037,6001,280
2013-04-081,2501,3091,2461,29092,5001,290
2013-04-051,2401,2501,2131,24577,9001,245
2013-04-041,1791,2001,1481,19726,4001,197
2013-04-031,1401,1871,1401,18030,9001,180
2013-04-021,1511,1511,1071,12839,3001,128
2013-04-011,2341,2341,1051,15144,1001,151
2013-03-291,2281,2381,2221,22628,2001,226
2013-03-281,2261,2281,2141,22727,7001,227
2013-03-271,2211,2401,2211,23635,8001,236
2013-03-261,2401,2461,2381,24361,8001,243
2013-03-251,2601,2631,2451,24531,7001,245
2013-03-221,2801,2811,2471,24740,1001,247
2013-03-211,2821,2921,2781,28445,0001,284
2013-03-191,2351,2621,2351,25523,3001,255
2013-03-181,2441,2521,2391,24032,3001,240
2013-03-151,2801,2831,2341,26864,9001,268
2013-03-141,2661,2781,2501,27742,4001,277
2013-03-131,2341,2611,2321,24966,2001,249
2013-03-121,2291,2341,2101,22040,9001,220
2013-03-111,2201,2431,2091,21757,1001,217
2013-03-081,1951,2191,1951,21190,1001,211
2013-03-071,2001,2091,1921,19349,0001,193
2013-03-061,1781,1931,1781,19052,5001,190
2013-03-051,1601,1651,1551,16036,8001,160
2013-03-041,1711,1751,1601,16027,4001,160
2013-03-011,1901,1901,1611,16634,1001,166
2013-02-281,1541,1851,1541,18544,8001,185
2013-02-271,1601,1671,1401,14724,0001,147
2013-02-261,1501,1801,1471,16928,6001,169
2013-02-251,1951,1971,1651,16644,6001,166
2013-02-221,1871,1951,1571,18060,8001,180
2013-02-211,1721,1891,1701,18556,0001,185
2013-02-201,1471,1831,1411,170103,9001,170
2013-02-191,1101,1351,1061,13044,7001,130
2013-02-181,0851,1051,0851,10341,6001,103
2013-02-151,1171,1171,0601,07439,2001,074
2013-02-141,0991,1251,0941,11743,5001,117
2013-02-131,1331,1541,0701,08977,0001,089
2013-02-121,1201,1361,1201,12155,0001,121
2013-02-081,1091,1091,0821,08847,0001,088
2013-02-071,1401,1501,1161,12460,1001,124
2013-02-061,1441,1501,1261,13244,7001,132
2013-02-051,1421,1471,1301,13027,2001,130
2013-02-041,1491,1701,1451,15459,1001,154
2013-02-011,1131,1381,1121,13442,1001,134
2013-01-311,1221,1251,1051,10834,7001,108
2013-01-301,1141,1201,1101,11922,3001,119
2013-01-291,1101,1171,1041,11123,9001,111
2013-01-281,1201,1211,0981,09836,9001,098
2013-01-251,0901,1081,0901,10345,0001,103
2013-01-241,0661,0851,0581,08340,1001,083
2013-01-231,0661,0671,0561,06433,3001,064
2013-01-221,0731,0821,0651,06618,0001,066
2013-01-211,0831,0841,0721,08019,2001,080
2013-01-181,0641,0811,0641,07925,9001,079
2013-01-171,0531,0581,0101,04745,8001,047
2013-01-161,0781,0811,0501,05246,4001,052
2013-01-151,1001,1001,0751,07852,7001,078
2013-01-111,0981,0991,0911,09939,7001,099
2013-01-101,0571,0961,0571,08865,6001,088
2013-01-091,0481,0941,0391,08751,7001,087
2013-01-081,0931,0961,0521,05656,4001,056
2013-01-071,0961,0981,0801,08756,3001,087
2013-01-041,0791,0841,0651,08058,7001,080

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