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
2013-12-30	1,477	1,506	1,477	1,492	63,600	1,492
2013-12-27	1,440	1,455	1,403	1,455	54,300	1,455
2013-12-26	1,369	1,429	1,340	1,417	51,700	1,417
2013-12-25	1,347	1,369	1,330	1,364	53,900	1,364
2013-12-24	1,349	1,368	1,349	1,361	52,000	1,361
2013-12-20	1,360	1,363	1,345	1,346	54,900	1,346
2013-12-19	1,365	1,374	1,341	1,369	118,800	1,369
2013-12-18	1,305	1,369	1,300	1,365	169,000	1,365
2013-12-17	1,282	1,310	1,282	1,305	90,800	1,305
2013-12-16	1,281	1,285	1,270	1,274	28,400	1,274
2013-12-13	1,303	1,305	1,281	1,286	72,500	1,286
2013-12-12	1,278	1,304	1,275	1,303	42,100	1,303
2013-12-11	1,281	1,289	1,280	1,280	28,100	1,280
2013-12-10	1,285	1,292	1,281	1,291	39,700	1,291
2013-12-09	1,270	1,285	1,270	1,285	26,400	1,285
2013-12-06	1,269	1,271	1,260	1,264	20,200	1,264
2013-12-05	1,245	1,290	1,245	1,269	40,700	1,269
2013-12-04	1,272	1,290	1,264	1,275	34,600	1,275
2013-12-03	1,260	1,285	1,250	1,274	76,400	1,274
2013-12-02	1,297	1,299	1,288	1,290	21,500	1,290
2013-11-29	1,309	1,309	1,292	1,297	21,000	1,297
2013-11-28	1,294	1,310	1,294	1,303	27,600	1,303
2013-11-27	1,281	1,291	1,281	1,289	24,200	1,289
2013-11-26	1,273	1,284	1,273	1,280	29,300	1,280
2013-11-25	1,292	1,301	1,262	1,263	37,800	1,263
2013-11-22	1,300	1,307	1,280	1,292	50,300	1,292
2013-11-21	1,290	1,308	1,290	1,305	58,000	1,305
2013-11-20	1,279	1,286	1,269	1,282	43,200	1,282
2013-11-19	1,267	1,273	1,263	1,267	20,100	1,267
2013-11-18	1,290	1,295	1,253	1,267	54,500	1,267
2013-11-15	1,260	1,282	1,256	1,274	43,700	1,274
2013-11-14	1,249	1,259	1,239	1,252	37,100	1,252
2013-11-13	1,265	1,273	1,241	1,246	59,500	1,246
2013-11-12	1,276	1,289	1,264	1,283	57,100	1,283
2013-11-11	1,265	1,310	1,263	1,277	125,900	1,277
2013-11-08	1,200	1,256	1,180	1,250	65,800	1,250
2013-11-07	1,190	1,216	1,175	1,213	32,700	1,213
2013-11-06	1,175	1,200	1,170	1,190	19,800	1,190
2013-11-05	1,203	1,208	1,154	1,163	42,400	1,163
2013-11-01	1,210	1,217	1,181	1,184	25,300	1,184
2013-10-31	1,193	1,226	1,193	1,207	19,500	1,207
2013-10-30	1,210	1,226	1,205	1,209	49,900	1,209
2013-10-29	1,213	1,219	1,169	1,186	88,600	1,186
2013-10-28	1,238	1,249	1,236	1,244	25,500	1,244
2013-10-25	1,230	1,239	1,176	1,233	52,200	1,233
2013-10-24	1,215	1,244	1,215	1,238	23,200	1,238
2013-10-23	1,260	1,271	1,228	1,230	28,000	1,230
2013-10-22	1,238	1,255	1,238	1,254	24,400	1,254
2013-10-21	1,244	1,244	1,226	1,237	20,100	1,237
2013-10-18	1,230	1,244	1,230	1,232	20,000	1,232
2013-10-17	1,240	1,240	1,225	1,231	24,900	1,231
2013-10-16	1,233	1,236	1,227	1,231	24,300	1,231
2013-10-15	1,220	1,233	1,220	1,232	42,100	1,232
2013-10-11	1,205	1,216	1,189	1,213	35,300	1,213
2013-10-10	1,178	1,187	1,169	1,177	32,600	1,177
2013-10-09	1,129	1,177	1,123	1,177	56,200	1,177
2013-10-08	1,158	1,158	1,133	1,143	70,400	1,143
2013-10-07	1,178	1,180	1,161	1,162	19,900	1,162
2013-10-04	1,183	1,185	1,159	1,179	26,200	1,179
2013-10-03	1,206	1,215	1,199	1,199	38,100	1,199
2013-10-02	1,224	1,237	1,218	1,225	26,600	1,225
2013-10-01	1,233	1,235	1,210	1,215	51,100	1,215
2013-09-30	1,232	1,258	1,224	1,228	45,800	1,228
2013-09-27	1,275	1,275	1,256	1,258	14,500	1,258
2013-09-26	1,239	1,268	1,226	1,266	42,500	1,266
2013-09-25	1,247	1,264	1,242	1,253	39,300	1,253
2013-09-24	1,260	1,276	1,247	1,271	28,100	1,271
2013-09-20	1,267	1,279	1,258	1,271	78,600	1,271
2013-09-19	1,268	1,270	1,250	1,267	60,100	1,267
2013-09-18	1,229	1,269	1,229	1,263	92,700	1,263
2013-09-17	1,222	1,229	1,208	1,223	65,800	1,223
2013-09-13	1,205	1,212	1,186	1,204	54,800	1,204
2013-09-12	1,207	1,207	1,181	1,198	55,900	1,198
2013-09-11	1,195	1,203	1,182	1,200	52,500	1,200
2013-09-10	1,150	1,200	1,144	1,167	91,400	1,167
2013-09-09	1,150	1,150	1,127	1,140	47,600	1,140
2013-09-06	1,111	1,112	1,100	1,110	13,800	1,110
2013-09-05	1,116	1,122	1,100	1,106	36,800	1,106
2013-09-04	1,115	1,122	1,105	1,114	26,900	1,114
2013-09-03	1,100	1,120	1,096	1,113	59,200	1,113
2013-09-02	1,101	1,108	1,091	1,099	28,800	1,099
2013-08-30	1,131	1,137	1,100	1,101	37,500	1,101
2013-08-29	1,118	1,138	1,118	1,130	19,200	1,130
2013-08-28	1,145	1,145	1,101	1,128	45,900	1,128
2013-08-27	1,180	1,182	1,151	1,152	28,900	1,152
2013-08-26	1,188	1,195	1,177	1,181	38,400	1,181
2013-08-23	1,229	1,229	1,182	1,191	44,800	1,191
2013-08-22	1,242	1,242	1,203	1,209	51,900	1,209
2013-08-21	1,227	1,232	1,213	1,218	26,500	1,218
2013-08-20	1,268	1,268	1,231	1,231	37,600	1,231
2013-08-19	1,275	1,280	1,267	1,276	17,700	1,276
2013-08-16	1,270	1,293	1,270	1,276	25,900	1,276
2013-08-15	1,316	1,328	1,272	1,283	24,400	1,283
2013-08-14	1,326	1,326	1,309	1,316	46,200	1,316
2013-08-13	1,307	1,326	1,287	1,296	24,600	1,296
2013-08-12	1,274	1,288	1,271	1,277	26,200	1,277
2013-08-09	1,351	1,351	1,269	1,271	71,600	1,271
2013-08-08	1,413	1,430	1,360	1,365	34,500	1,365
2013-08-07	1,440	1,448	1,415	1,425	21,600	1,425
2013-08-06	1,449	1,449	1,433	1,446	15,100	1,446
2013-08-05	1,438	1,449	1,421	1,446	18,000	1,446
2013-08-02	1,444	1,444	1,413	1,436	22,400	1,436
2013-08-01	1,394	1,421	1,380	1,417	20,000	1,417
2013-07-31	1,391	1,411	1,390	1,394	22,900	1,394
2013-07-30	1,400	1,424	1,391	1,405	32,800	1,405
2013-07-29	1,410	1,424	1,373	1,407	24,600	1,407
2013-07-26	1,450	1,479	1,425	1,433	24,300	1,433
2013-07-25	1,500	1,500	1,472	1,475	14,900	1,475
2013-07-24	1,510	1,513	1,480	1,501	14,300	1,501
2013-07-23	1,498	1,520	1,440	1,500	35,500	1,500
2013-07-22	1,510	1,518	1,485	1,516	17,600	1,516
2013-07-19	1,521	1,522	1,477	1,492	30,100	1,492
2013-07-18	1,497	1,504	1,485	1,504	15,400	1,504
2013-07-17	1,483	1,497	1,469	1,490	26,600	1,490
2013-07-16	1,470	1,487	1,461	1,483	26,000	1,483
2013-07-12	1,500	1,500	1,440	1,488	24,900	1,488
2013-07-11	1,486	1,520	1,430	1,488	31,800	1,488
2013-07-10	1,515	1,525	1,491	1,497	47,400	1,497
2013-07-09	1,499	1,515	1,494	1,511	51,400	1,511
2013-07-08	1,497	1,505	1,481	1,481	28,200	1,481
2013-07-05	1,445	1,470	1,423	1,470	66,200	1,470
2013-07-04	1,431	1,445	1,424	1,440	33,300	1,440
2013-07-03	1,428	1,437	1,401	1,425	30,600	1,425
2013-07-02	1,436	1,445	1,414	1,443	21,900	1,443
2013-07-01	1,447	1,447	1,400	1,429	29,700	1,429
2013-06-28	1,400	1,434	1,400	1,433	28,100	1,433
2013-06-27	1,381	1,399	1,336	1,389	13,300	1,389
2013-06-26	1,388	1,439	1,355	1,364	24,900	1,364
2013-06-25	1,411	1,420	1,370	1,388	27,300	1,388
2013-06-24	1,424	1,444	1,411	1,416	28,900	1,416
2013-06-21	1,381	1,422	1,351	1,414	204,000	1,414
2013-06-20	1,298	1,395	1,280	1,395	97,100	1,395
2013-06-19	1,374	1,374	1,300	1,317	54,600	1,317
2013-06-18	1,380	1,400	1,330	1,344	47,500	1,344
2013-06-17	1,312	1,385	1,298	1,380	41,600	1,380
2013-06-14	1,374	1,392	1,325	1,327	158,100	1,327
2013-06-13	1,261	1,344	1,252	1,344	146,900	1,344
2013-06-12	1,221	1,269	1,201	1,261	17,900	1,261
2013-06-11	1,277	1,277	1,239	1,239	37,200	1,239
2013-06-10	1,308	1,308	1,261	1,277	32,700	1,277
2013-06-07	1,217	1,219	1,145	1,185	48,500	1,185
2013-06-06	1,259	1,278	1,217	1,219	51,700	1,219
2013-06-05	1,309	1,359	1,295	1,298	63,700	1,298
2013-06-04	1,255	1,318	1,192	1,309	87,500	1,309
2013-06-03	1,307	1,321	1,267	1,268	68,200	1,268
2013-05-31	1,347	1,381	1,316	1,344	75,700	1,344
2013-05-30	1,371	1,395	1,321	1,343	86,000	1,343
2013-05-29	1,420	1,435	1,398	1,400	93,900	1,400
2013-05-28	1,352	1,419	1,344	1,406	63,900	1,406
2013-05-27	1,409	1,422	1,373	1,383	61,600	1,383
2013-05-24	1,451	1,534	1,400	1,492	76,400	1,492
2013-05-23	1,545	1,608	1,467	1,468	139,700	1,468
2013-05-22	1,546	1,586	1,545	1,546	79,900	1,546
2013-05-21	1,536	1,557	1,531	1,546	68,300	1,546
2013-05-20	1,547	1,547	1,536	1,536	46,600	1,536
2013-05-17	1,533	1,561	1,519	1,547	69,400	1,547
2013-05-16	1,517	1,539	1,512	1,535	81,000	1,535
2013-05-15	1,543	1,564	1,501	1,509	53,900	1,509
2013-05-14	1,539	1,550	1,504	1,535	72,800	1,535
2013-05-13	1,534	1,557	1,533	1,543	72,200	1,543
2013-05-10	1,537	1,541	1,500	1,537	92,100	1,537
2013-05-09	1,538	1,553	1,495	1,517	87,000	1,517
2013-05-08	1,500	1,545	1,499	1,538	81,800	1,538
2013-05-07	1,468	1,493	1,468	1,490	39,700	1,490
2013-05-02	1,434	1,441	1,420	1,438	52,900	1,438
2013-05-01	1,420	1,439	1,405	1,435	63,100	1,435
2013-04-30	1,375	1,418	1,375	1,410	56,000	1,410
2013-04-26	1,424	1,429	1,364	1,372	72,000	1,372
2013-04-25	1,430	1,432	1,403	1,415	34,800	1,415
2013-04-24	1,410	1,432	1,401	1,432	53,900	1,432
2013-04-23	1,409	1,409	1,375	1,392	65,600	1,392
2013-04-22	1,363	1,408	1,353	1,405	82,500	1,405
2013-04-19	1,327	1,350	1,327	1,346	36,300	1,346
2013-04-18	1,327	1,340	1,320	1,326	25,600	1,326
2013-04-17	1,303	1,330	1,303	1,327	54,600	1,327
2013-04-16	1,295	1,311	1,276	1,293	36,400	1,293
2013-04-15	1,304	1,326	1,301	1,304	42,500	1,304
2013-04-12	1,300	1,309	1,290	1,297	46,500	1,297
2013-04-11	1,285	1,298	1,276	1,298	34,500	1,298
2013-04-10	1,284	1,284	1,265	1,281	25,700	1,281
2013-04-09	1,285	1,289	1,264	1,280	37,600	1,280
2013-04-08	1,250	1,309	1,246	1,290	92,500	1,290
2013-04-05	1,240	1,250	1,213	1,245	77,900	1,245
2013-04-04	1,179	1,200	1,148	1,197	26,400	1,197
2013-04-03	1,140	1,187	1,140	1,180	30,900	1,180
2013-04-02	1,151	1,151	1,107	1,128	39,300	1,128
2013-04-01	1,234	1,234	1,105	1,151	44,100	1,151
2013-03-29	1,228	1,238	1,222	1,226	28,200	1,226
2013-03-28	1,226	1,228	1,214	1,227	27,700	1,227
2013-03-27	1,221	1,240	1,221	1,236	35,800	1,236
2013-03-26	1,240	1,246	1,238	1,243	61,800	1,243
2013-03-25	1,260	1,263	1,245	1,245	31,700	1,245
2013-03-22	1,280	1,281	1,247	1,247	40,100	1,247
2013-03-21	1,282	1,292	1,278	1,284	45,000	1,284
2013-03-19	1,235	1,262	1,235	1,255	23,300	1,255
2013-03-18	1,244	1,252	1,239	1,240	32,300	1,240
2013-03-15	1,280	1,283	1,234	1,268	64,900	1,268
2013-03-14	1,266	1,278	1,250	1,277	42,400	1,277
2013-03-13	1,234	1,261	1,232	1,249	66,200	1,249
2013-03-12	1,229	1,234	1,210	1,220	40,900	1,220
2013-03-11	1,220	1,243	1,209	1,217	57,100	1,217
2013-03-08	1,195	1,219	1,195	1,211	90,100	1,211
2013-03-07	1,200	1,209	1,192	1,193	49,000	1,193
2013-03-06	1,178	1,193	1,178	1,190	52,500	1,190
2013-03-05	1,160	1,165	1,155	1,160	36,800	1,160
2013-03-04	1,171	1,175	1,160	1,160	27,400	1,160
2013-03-01	1,190	1,190	1,161	1,166	34,100	1,166
2013-02-28	1,154	1,185	1,154	1,185	44,800	1,185
2013-02-27	1,160	1,167	1,140	1,147	24,000	1,147
2013-02-26	1,150	1,180	1,147	1,169	28,600	1,169
2013-02-25	1,195	1,197	1,165	1,166	44,600	1,166
2013-02-22	1,187	1,195	1,157	1,180	60,800	1,180
2013-02-21	1,172	1,189	1,170	1,185	56,000	1,185
2013-02-20	1,147	1,183	1,141	1,170	103,900	1,170
2013-02-19	1,110	1,135	1,106	1,130	44,700	1,130
2013-02-18	1,085	1,105	1,085	1,103	41,600	1,103
2013-02-15	1,117	1,117	1,060	1,074	39,200	1,074
2013-02-14	1,099	1,125	1,094	1,117	43,500	1,117
2013-02-13	1,133	1,154	1,070	1,089	77,000	1,089
2013-02-12	1,120	1,136	1,120	1,121	55,000	1,121
2013-02-08	1,109	1,109	1,082	1,088	47,000	1,088
2013-02-07	1,140	1,150	1,116	1,124	60,100	1,124
2013-02-06	1,144	1,150	1,126	1,132	44,700	1,132
2013-02-05	1,142	1,147	1,130	1,130	27,200	1,130
2013-02-04	1,149	1,170	1,145	1,154	59,100	1,154
2013-02-01	1,113	1,138	1,112	1,134	42,100	1,134
2013-01-31	1,122	1,125	1,105	1,108	34,700	1,108
2013-01-30	1,114	1,120	1,110	1,119	22,300	1,119
2013-01-29	1,110	1,117	1,104	1,111	23,900	1,111
2013-01-28	1,120	1,121	1,098	1,098	36,900	1,098
2013-01-25	1,090	1,108	1,090	1,103	45,000	1,103
2013-01-24	1,066	1,085	1,058	1,083	40,100	1,083
2013-01-23	1,066	1,067	1,056	1,064	33,300	1,064
2013-01-22	1,073	1,082	1,065	1,066	18,000	1,066
2013-01-21	1,083	1,084	1,072	1,080	19,200	1,080
2013-01-18	1,064	1,081	1,064	1,079	25,900	1,079
2013-01-17	1,053	1,058	1,010	1,047	45,800	1,047
2013-01-16	1,078	1,081	1,050	1,052	46,400	1,052
2013-01-15	1,100	1,100	1,075	1,078	52,700	1,078
2013-01-11	1,098	1,099	1,091	1,099	39,700	1,099
2013-01-10	1,057	1,096	1,057	1,088	65,600	1,088
2013-01-09	1,048	1,094	1,039	1,087	51,700	1,087
2013-01-08	1,093	1,096	1,052	1,056	56,400	1,056
2013-01-07	1,096	1,098	1,080	1,087	56,300	1,087
2013-01-04	1,079	1,084	1,065	1,080	58,700	1,080

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